29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 3686 |
| 3 | 20231214 | 185700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20231214 | 185600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20231214 | 185500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20231214 | 185400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20231214 | 185300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20231214 | 185200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20231214 | 185100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20231214 | 185000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20231214 | 184900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20231214 | 184800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20231214 | 184700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20231214 | 184600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20231214 | 184500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20231214 | 184400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20231214 | 184300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20231214 | 184200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20231214 | 184100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20231214 | 184000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20231214 | 183900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20231214 | 183800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20231214 | 183700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20231214 | 183600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20231214 | 183500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20231214 | 183400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20231214 | 183300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20231214 | 183200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20231214 | 183100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20231214 | 183000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20231214 | 182900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20231214 | 182800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 3686 |
| 33 | 20231214 | 182700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20231214 | 182600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20231214 | 182500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20231214 | 182400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20231214 | 182300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20231214 | 182200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20231214 | 182100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20231214 | 182000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20231214 | 181900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20231214 | 181800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20231214 | 181700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20231214 | 181600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20231214 | 181500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20231214 | 181400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20231214 | 181300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20231214 | 181200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20231214 | 181100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20231214 | 181000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20231214 | 180900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20231214 | 180800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20231214 | 180700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20231214 | 180600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20231214 | 180500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20231214 | 180400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20231214 | 180300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20231214 | 180200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20231214 | 180100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20231214 | 180000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20231214 | 175900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20231214 | 175800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 3686 |
| 63 | 20231214 | 175700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20231214 | 175600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20231214 | 175500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20231214 | 175400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20231214 | 175300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20231214 | 175200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20231214 | 175100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20231214 | 175000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20231214 | 174900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20231214 | 174800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20231214 | 174700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20231214 | 174600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20231214 | 174500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20231214 | 174400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20231214 | 174300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20231214 | 174200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20231214 | 174100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20231214 | 174000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20231214 | 173900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20231214 | 173800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20231214 | 173700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20231214 | 173600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20231214 | 173500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20231214 | 173400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20231214 | 173300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20231214 | 173200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20231214 | 173100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20231214 | 173000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20231214 | 172900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20231214 | 172800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 3686 |
| 93 | 20231214 | 172700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20231214 | 172600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20231214 | 172500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20231214 | 172400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20231214 | 172300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20231214 | 172200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20231214 | 172100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20231214 | 172000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20231214 | 171900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20231214 | 171800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20231214 | 171700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20231214 | 171600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20231214 | 171500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20231214 | 171400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20231214 | 171300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20231214 | 171200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20231214 | 171100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20231214 | 171000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20231214 | 170900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20231214 | 170800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20231214 | 170700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20231214 | 170600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20231214 | 170500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20231214 | 170400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20231214 | 170300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20231214 | 170200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20231214 | 170100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20231214 | 170000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20231214 | 165900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20231214 | 165800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 3686 |
| 123 | 20231214 | 165700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20231214 | 165600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20231214 | 165500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20231214 | 165400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20231214 | 165300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20231214 | 165200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20231214 | 165100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20231214 | 165000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20231214 | 164900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20231214 | 164800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20231214 | 164700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20231214 | 164600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20231214 | 164500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20231214 | 164400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20231214 | 164300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20231214 | 164200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20231214 | 164100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20231214 | 164000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20231214 | 163900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20231214 | 163800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20231214 | 163700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20231214 | 163600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20231214 | 163500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20231214 | 163400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20231214 | 163300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20231214 | 163200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20231214 | 163100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20231214 | 163000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20231214 | 162900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20231214 | 162800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 3686 |
| 153 | 20231214 | 162700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20231214 | 162600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20231214 | 162500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20231214 | 162400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20231214 | 162300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20231214 | 162200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20231214 | 162100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20231214 | 162000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20231214 | 161900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20231214 | 161800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20231214 | 161700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20231214 | 161600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20231214 | 161500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20231214 | 161400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20231214 | 161300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20231214 | 161200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20231214 | 161100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20231214 | 161000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20231214 | 160900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20231214 | 160800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20231214 | 160700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20231214 | 160600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20231214 | 160500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20231214 | 160400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20231214 | 160300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20231214 | 160200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20231214 | 160100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20231214 | 160000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20231214 | 155900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20231214 | 155800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 3686 |
| 183 | 20231214 | 155700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20231214 | 155600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20231214 | 155500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20231214 | 155400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20231214 | 155300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20231214 | 155200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20231214 | 155100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20231214 | 155000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20231214 | 154900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20231214 | 154800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20231214 | 154700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20231214 | 154600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20231214 | 154500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20231214 | 154400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20231214 | 154300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20231214 | 154200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20231214 | 154100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20231214 | 154000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20231214 | 153900 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20231214 | 153800 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20231214 | 153700 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20231214 | 153600 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20231214 | 153500 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20231214 | 153400 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20231214 | 153300 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20231214 | 153200 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20231214 | 153100 | 805760525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20231214 | 153000 | 805760525 | 3970 | 3970 | 3970 | 3970 | 3686 |
| 211 | 20231214 | 152900 | 791127105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20231214 | 152800 | 791127105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 213 | 20231214 | 152700 | 791127105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20231214 | 152600 | 791127105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 215 | 20231214 | 152500 | 791127105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 216 | 20231214 | 152400 | 791127105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 217 | 20231214 | 152300 | 791127105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20231214 | 152200 | 791127105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 219 | 20231214 | 152100 | 791127105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 220 | 20231214 | 152000 | 791127105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 221 | 20231214 | 151900 | 791127105 | 3975 | 3970 | 3975 | 3960 | 1452 |
| 222 | 20231214 | 151800 | 785362870 | 3970 | 3970 | 3970 | 3960 | 379 |
| 223 | 20231214 | 151700 | 783859635 | 3970 | 3960 | 3970 | 3950 | 288 |
| 224 | 20231214 | 151600 | 782720965 | 3950 | 3960 | 3960 | 3950 | 524 |
| 225 | 20231214 | 151500 | 780650895 | 3960 | 3960 | 3960 | 3950 | 1236 |
| 226 | 20231214 | 151400 | 775766550 | 3960 | 3960 | 3960 | 3950 | 764 |
| 227 | 20231214 | 151300 | 772747975 | 3960 | 3960 | 3960 | 3960 | 160 |
| 228 | 20231214 | 151200 | 772114375 | 3960 | 3960 | 3960 | 3960 | 640 |
| 229 | 20231214 | 151100 | 769579975 | 3970 | 3970 | 3970 | 3970 | 0 |
| 230 | 20231214 | 151000 | 769579975 | 3970 | 3970 | 3975 | 3965 | 340 |
| 231 | 20231214 | 150900 | 768230775 | 3970 | 3960 | 3970 | 3950 | 402 |
| 232 | 20231214 | 150800 | 766638715 | 3970 | 3970 | 3970 | 3970 | 23 |
| 233 | 20231214 | 150700 | 766547405 | 3970 | 3970 | 3970 | 3970 | 1002 |
| 234 | 20231214 | 150600 | 762569465 | 3970 | 3970 | 3970 | 3970 | 202 |
| 235 | 20231214 | 150500 | 761767525 | 3970 | 3970 | 3970 | 3970 | 12 |
| 236 | 20231214 | 150400 | 761719885 | 3950 | 3970 | 3970 | 3950 | 576 |
| 237 | 20231214 | 150300 | 759440555 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 238 | 20231214 | 150200 | 755470555 | 3970 | 3970 | 3970 | 3970 | 1 |
| 239 | 20231214 | 150100 | 755466585 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20231214 | 150000 | 755466585 | 3975 | 3960 | 3975 | 3960 | 131 |
| 241 | 20231214 | 145900 | 754945925 | 3975 | 3975 | 3975 | 3965 | 41 |
| 242 | 20231214 | 145800 | 754783050 | 3970 | 3950 | 3970 | 3950 | 665 |
| 243 | 20231214 | 145700 | 752152685 | 3960 | 3960 | 3960 | 3960 | 21 |
| 244 | 20231214 | 145600 | 752069525 | 3960 | 3960 | 3960 | 3960 | 1 |
| 245 | 20231214 | 145500 | 752065565 | 3960 | 3960 | 3960 | 3960 | 2 |
| 246 | 20231214 | 145400 | 752057645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20231214 | 145300 | 752057645 | 3950 | 3960 | 3960 | 3950 | 121 |
| 248 | 20231214 | 145200 | 751579625 | 3960 | 3960 | 3960 | 3960 | 23 |
| 249 | 20231214 | 145100 | 751488545 | 3960 | 3960 | 3960 | 3960 | 142 |
| 250 | 20231214 | 145000 | 750926225 | 3960 | 3955 | 3960 | 3950 | 1146 |
| 251 | 20231214 | 144900 | 746398585 | 3960 | 3960 | 3960 | 3960 | 22 |
| 252 | 20231214 | 144800 | 746311465 | 3960 | 3960 | 3960 | 3960 | 41 |
| 253 | 20231214 | 144700 | 746149105 | 3955 | 3960 | 3960 | 3955 | 35 |
| 254 | 20231214 | 144600 | 746010625 | 3960 | 3955 | 3960 | 3950 | 159 |
| 255 | 20231214 | 144500 | 745382335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 256 | 20231214 | 144400 | 745382335 | 3960 | 3960 | 3960 | 3960 | 1 |
| 257 | 20231214 | 144300 | 745378375 | 3960 | 3960 | 3960 | 3960 | 0 |
| 258 | 20231214 | 144200 | 745378375 | 3960 | 3955 | 3960 | 3955 | 90 |
| 259 | 20231214 | 144100 | 745022415 | 3950 | 3950 | 3950 | 3950 | 0 |
| 260 | 20231214 | 144000 | 745022415 | 3950 | 3950 | 3950 | 3950 | 52 |
| 261 | 20231214 | 143900 | 744817015 | 3950 | 3955 | 3955 | 3950 | 2007 |
| 262 | 20231214 | 143800 | 736879805 | 3960 | 3960 | 3960 | 3960 | 0 |
| 263 | 20231214 | 143700 | 736879805 | 3960 | 3960 | 3960 | 3960 | 1 |
| 264 | 20231214 | 143600 | 736875845 | 3960 | 3960 | 3960 | 3960 | 2 |
| 265 | 20231214 | 143500 | 736867925 | 3960 | 3960 | 3960 | 3960 | 0 |
| 266 | 20231214 | 143400 | 736867925 | 3960 | 3960 | 3960 | 3960 | 959 |
| 267 | 20231214 | 143300 | 733070285 | 3965 | 3965 | 3965 | 3965 | 5 |
| 268 | 20231214 | 143200 | 733050460 | 3965 | 3965 | 3965 | 3965 | 27 |
| 269 | 20231214 | 143100 | 732943405 | 3965 | 3960 | 3965 | 3960 | 43 |
| 270 | 20231214 | 143000 | 732773115 | 3960 | 3965 | 3965 | 3960 | 407 |
| 271 | 20231214 | 142900 | 731161385 | 3965 | 3965 | 3965 | 3965 | 1 |
| 272 | 20231214 | 142800 | 731157420 | 3965 | 3965 | 3965 | 3965 | 190 |
| 273 | 20231214 | 142700 | 730404070 | 3965 | 3975 | 3975 | 3965 | 22 |
| 274 | 20231214 | 142600 | 730316830 | 3975 | 3975 | 3975 | 3975 | 0 |
| 275 | 20231214 | 142500 | 730316830 | 3975 | 3975 | 3975 | 3975 | 0 |
| 276 | 20231214 | 142400 | 730316830 | 3975 | 3975 | 3975 | 3975 | 0 |
| 277 | 20231214 | 142300 | 730316830 | 3975 | 3975 | 3975 | 3975 | 0 |
| 278 | 20231214 | 142200 | 730316830 | 3975 | 3960 | 3975 | 3955 | 693 |
| 279 | 20231214 | 142100 | 727574820 | 3955 | 3960 | 3960 | 3955 | 759 |
| 280 | 20231214 | 142000 | 724572970 | 3960 | 3960 | 3960 | 3955 | 697 |
| 281 | 20231214 | 141900 | 721815825 | 3960 | 3960 | 3960 | 3960 | 1 |
| 282 | 20231214 | 141800 | 721811865 | 3960 | 3960 | 3960 | 3955 | 22 |
| 283 | 20231214 | 141700 | 721724835 | 3960 | 3960 | 3960 | 3960 | 0 |
| 284 | 20231214 | 141600 | 721724835 | 3960 | 3960 | 3960 | 3960 | 2145 |
| 285 | 20231214 | 141500 | 713230635 | 3965 | 3965 | 3965 | 3965 | 1 |
| 286 | 20231214 | 141400 | 713226670 | 3965 | 3965 | 3965 | 3965 | 72 |
| 287 | 20231214 | 141300 | 712941190 | 3970 | 3965 | 3970 | 3965 | 15 |
| 288 | 20231214 | 141200 | 712881710 | 3965 | 3965 | 3965 | 3965 | 8 |
| 289 | 20231214 | 141100 | 712849990 | 3970 | 3970 | 3970 | 3970 | 38 |
| 290 | 20231214 | 141000 | 712699130 | 3970 | 3970 | 3970 | 3970 | 0 |
| 291 | 20231214 | 140900 | 712699130 | 3970 | 3970 | 3970 | 3970 | 18 |
| 292 | 20231214 | 140800 | 712627670 | 3970 | 3970 | 3970 | 3970 | 1 |
| 293 | 20231214 | 140700 | 712623700 | 3970 | 3970 | 3970 | 3970 | 8 |
| 294 | 20231214 | 140600 | 712591940 | 3960 | 3960 | 3960 | 3960 | 711 |
| 295 | 20231214 | 140500 | 709776380 | 3970 | 3970 | 3975 | 3970 | 2077 |
| 296 | 20231214 | 140400 | 701530685 | 3975 | 3975 | 3975 | 3975 | 12 |
| 297 | 20231214 | 140300 | 701482985 | 3975 | 3980 | 3980 | 3975 | 585 |
| 298 | 20231214 | 140200 | 699157110 | 3980 | 3980 | 3980 | 3980 | 105 |
| 299 | 20231214 | 140100 | 698739210 | 3980 | 3980 | 3980 | 3980 | 10 |
| 300 | 20231214 | 140000 | 698699410 | 3975 | 3975 | 3975 | 3975 | 50 |
| 301 | 20231214 | 135900 | 698500660 | 3975 | 3975 | 3975 | 3975 | 0 |
| 302 | 20231214 | 135800 | 698500660 | 3975 | 3975 | 3975 | 3975 | 1 |
| 303 | 20231214 | 135700 | 698496685 | 3975 | 3980 | 3980 | 3975 | 305 |
| 304 | 20231214 | 135600 | 697283335 | 3980 | 3980 | 3985 | 3980 | 244 |
| 305 | 20231214 | 135500 | 696312165 | 3980 | 3980 | 3980 | 3980 | 25 |
| 306 | 20231214 | 135400 | 696212665 | 3990 | 3985 | 3990 | 3985 | 512 |
| 307 | 20231214 | 135300 | 694172340 | 3985 | 3985 | 3985 | 3985 | 3 |
| 308 | 20231214 | 135200 | 694160385 | 3980 | 3980 | 3985 | 3980 | 4 |
| 309 | 20231214 | 135100 | 694144460 | 3980 | 3985 | 3985 | 3980 | 1052 |
| 310 | 20231214 | 135000 | 689957400 | 3985 | 3985 | 3985 | 3985 | 1 |
| 311 | 20231214 | 134900 | 689953415 | 3985 | 3985 | 3985 | 3985 | 0 |
| 312 | 20231214 | 134800 | 689953415 | 3985 | 3985 | 3985 | 3985 | 155 |
| 313 | 20231214 | 134700 | 689335740 | 3980 | 3985 | 3990 | 3980 | 1073 |
| 314 | 20231214 | 134600 | 685063915 | 3990 | 3990 | 3990 | 3990 | 350 |
| 315 | 20231214 | 134500 | 683667415 | 3990 | 3990 | 3990 | 3980 | 3 |
| 316 | 20231214 | 134400 | 683655455 | 3980 | 3990 | 3990 | 3980 | 1546 |
| 317 | 20231214 | 134300 | 677486925 | 3990 | 3990 | 3990 | 3990 | 10 |
| 318 | 20231214 | 134200 | 677447025 | 3980 | 3985 | 3990 | 3980 | 65 |
| 319 | 20231214 | 134100 | 677187735 | 3985 | 3985 | 3985 | 3985 | 429 |
| 320 | 20231214 | 134000 | 675478170 | 3985 | 3985 | 3985 | 3980 | 310 |
| 321 | 20231214 | 133900 | 674244320 | 3985 | 3975 | 3985 | 3975 | 1441 |
| 322 | 20231214 | 133800 | 668510350 | 3975 | 3980 | 3980 | 3975 | 102 |
| 323 | 20231214 | 133700 | 668104890 | 3980 | 3975 | 3980 | 3975 | 139 |
| 324 | 20231214 | 133600 | 667552360 | 3975 | 3975 | 3975 | 3975 | 1230 |
| 325 | 20231214 | 133500 | 662663110 | 3975 | 3975 | 3975 | 3975 | 3 |
| 326 | 20231214 | 133400 | 662651185 | 3960 | 3965 | 3965 | 3960 | 300 |
| 327 | 20231214 | 133300 | 661462655 | 3965 | 3965 | 3965 | 3965 | 300 |
| 328 | 20231214 | 133200 | 660273155 | 3975 | 3975 | 3975 | 3970 | 269 |
| 329 | 20231214 | 133100 | 659204220 | 3975 | 3975 | 3975 | 3970 | 5 |
| 330 | 20231214 | 133000 | 659184350 | 3970 | 3970 | 3970 | 3970 | 117 |
| 331 | 20231214 | 132900 | 658719860 | 3970 | 3970 | 3970 | 3970 | 50 |
| 332 | 20231214 | 132800 | 658521360 | 3975 | 3975 | 3975 | 3975 | 5 |
| 333 | 20231214 | 132700 | 658501485 | 3975 | 3975 | 3975 | 3975 | 1015 |
| 334 | 20231214 | 132600 | 654466860 | 3975 | 3975 | 3975 | 3975 | 0 |
| 335 | 20231214 | 132500 | 654466860 | 3975 | 3975 | 3975 | 3975 | 0 |
| 336 | 20231214 | 132400 | 654466860 | 3975 | 3975 | 3975 | 3975 | 251 |
| 337 | 20231214 | 132300 | 653469135 | 3975 | 3950 | 3975 | 3950 | 42 |
| 338 | 20231214 | 132200 | 653303190 | 3950 | 3960 | 3960 | 3950 | 1286 |
| 339 | 20231214 | 132100 | 648220150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 340 | 20231214 | 132000 | 648220150 | 3975 | 3975 | 3975 | 3975 | 2 |
| 341 | 20231214 | 131900 | 648212200 | 3950 | 3970 | 3975 | 3950 | 42 |
| 342 | 20231214 | 131800 | 648046255 | 3975 | 3975 | 3975 | 3970 | 7 |
| 343 | 20231214 | 131700 | 648018455 | 3975 | 3970 | 3975 | 3970 | 576 |
| 344 | 20231214 | 131600 | 645731355 | 3970 | 3965 | 3970 | 3965 | 396 |
| 345 | 20231214 | 131500 | 644160840 | 3965 | 3965 | 3965 | 3965 | 545 |
| 346 | 20231214 | 131400 | 641999915 | 3965 | 3960 | 3970 | 3960 | 950 |
| 347 | 20231214 | 131300 | 638233485 | 3960 | 3960 | 3960 | 3960 | 300 |
| 348 | 20231214 | 131200 | 637045485 | 3960 | 3950 | 3960 | 3950 | 3444 |
| 349 | 20231214 | 131100 | 623418330 | 3950 | 3950 | 3950 | 3945 | 11 |
| 350 | 20231214 | 131000 | 623374925 | 3950 | 3950 | 3950 | 3950 | 2 |
| 351 | 20231214 | 130900 | 623367025 | 3950 | 3950 | 3950 | 3950 | 1 |
| 352 | 20231214 | 130800 | 623363075 | 3955 | 3955 | 3955 | 3955 | 9 |
| 353 | 20231214 | 130700 | 623327480 | 3955 | 3955 | 3955 | 3955 | 12 |
| 354 | 20231214 | 130600 | 623280020 | 3955 | 3955 | 3955 | 3955 | 10 |
| 355 | 20231214 | 130500 | 623240470 | 3955 | 3955 | 3955 | 3950 | 118 |
| 356 | 20231214 | 130400 | 622773885 | 3955 | 3955 | 3955 | 3955 | 30 |
| 357 | 20231214 | 130300 | 622655235 | 3950 | 3955 | 3955 | 3950 | 23 |
| 358 | 20231214 | 130200 | 622564275 | 3955 | 3955 | 3955 | 3955 | 0 |
| 359 | 20231214 | 130100 | 622564275 | 3955 | 3955 | 3955 | 3955 | 21 |
| 360 | 20231214 | 130000 | 622481220 | 3955 | 3950 | 3955 | 3950 | 2002 |
| 361 | 20231214 | 125900 | 614570445 | 3950 | 3945 | 3950 | 3940 | 949 |
| 362 | 20231214 | 125800 | 610828995 | 3945 | 3945 | 3945 | 3945 | 200 |
| 363 | 20231214 | 125700 | 610039995 | 3945 | 3940 | 3945 | 3940 | 55 |
| 364 | 20231214 | 125600 | 609823160 | 3940 | 3940 | 3940 | 3940 | 222 |
| 365 | 20231214 | 125500 | 608948480 | 3940 | 3940 | 3940 | 3940 | 1 |
| 366 | 20231214 | 125400 | 608944540 | 3930 | 3935 | 3935 | 3930 | 180 |
| 367 | 20231214 | 125300 | 608237135 | 3930 | 3935 | 3935 | 3930 | 1000 |
| 368 | 20231214 | 125200 | 604305845 | 3935 | 3940 | 3940 | 3935 | 30 |
| 369 | 20231214 | 125100 | 604187790 | 3940 | 3940 | 3940 | 3940 | 177 |
| 370 | 20231214 | 125000 | 603490410 | 3940 | 3940 | 3940 | 3940 | 2 |
| 371 | 20231214 | 124900 | 603482530 | 3940 | 3940 | 3940 | 3940 | 3 |
| 372 | 20231214 | 124800 | 603470710 | 3940 | 3940 | 3940 | 3940 | 3 |
| 373 | 20231214 | 124700 | 603458890 | 3940 | 3940 | 3940 | 3940 | 0 |
| 374 | 20231214 | 124600 | 603458890 | 3940 | 3940 | 3940 | 3940 | 0 |
| 375 | 20231214 | 124500 | 603458890 | 3940 | 3940 | 3940 | 3940 | 12 |
| 376 | 20231214 | 124400 | 603411610 | 3940 | 3940 | 3940 | 3940 | 8 |
| 377 | 20231214 | 124300 | 603380090 | 3945 | 3940 | 3945 | 3940 | 49 |
| 378 | 20231214 | 124200 | 603187015 | 3940 | 3940 | 3940 | 3940 | 56 |
| 379 | 20231214 | 124100 | 602966375 | 3940 | 3940 | 3940 | 3940 | 2 |
| 380 | 20231214 | 124000 | 602958495 | 3940 | 3940 | 3940 | 3940 | 0 |
| 381 | 20231214 | 123900 | 602958495 | 3940 | 3940 | 3940 | 3940 | 3 |
| 382 | 20231214 | 123800 | 602946675 | 3940 | 3935 | 3940 | 3935 | 11 |
| 383 | 20231214 | 123700 | 602903385 | 3940 | 3940 | 3940 | 3940 | 0 |
| 384 | 20231214 | 123600 | 602903385 | 3940 | 3940 | 3940 | 3940 | 4 |
| 385 | 20231214 | 123500 | 602887625 | 3940 | 3940 | 3940 | 3940 | 8 |
| 386 | 20231214 | 123400 | 602856105 | 3940 | 3925 | 3940 | 3925 | 91 |
| 387 | 20231214 | 123300 | 602498915 | 3925 | 3940 | 3940 | 3925 | 571 |
| 388 | 20231214 | 123200 | 600257120 | 3930 | 3930 | 3930 | 3930 | 60 |
| 389 | 20231214 | 123100 | 600021320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 390 | 20231214 | 123000 | 600021320 | 3940 | 3940 | 3940 | 3930 | 13 |
| 391 | 20231214 | 122900 | 599970190 | 3945 | 3945 | 3945 | 3945 | 0 |
| 392 | 20231214 | 122800 | 599970190 | 3945 | 3945 | 3945 | 3945 | 0 |
| 393 | 20231214 | 122700 | 599970190 | 3945 | 3945 | 3945 | 3945 | 0 |
| 394 | 20231214 | 122600 | 599970190 | 3945 | 3945 | 3945 | 3945 | 1 |
| 395 | 20231214 | 122500 | 599966245 | 3945 | 3945 | 3945 | 3945 | 1 |
| 396 | 20231214 | 122400 | 599962300 | 3930 | 3930 | 3930 | 3930 | 250 |
| 397 | 20231214 | 122300 | 598979800 | 3930 | 3930 | 3930 | 3930 | 99 |
| 398 | 20231214 | 122200 | 598590730 | 3945 | 3945 | 3945 | 3945 | 0 |
| 399 | 20231214 | 122100 | 598590730 | 3945 | 3945 | 3945 | 3945 | 0 |
| 400 | 20231214 | 122000 | 598590730 | 3945 | 3945 | 3945 | 3945 | 200 |
| 401 | 20231214 | 121900 | 597801730 | 3945 | 3945 | 3945 | 3945 | 0 |
| 402 | 20231214 | 121800 | 597801730 | 3945 | 3945 | 3945 | 3945 | 0 |
| 403 | 20231214 | 121700 | 597801730 | 3945 | 3945 | 3945 | 3945 | 0 |
| 404 | 20231214 | 121600 | 597801730 | 3945 | 3945 | 3945 | 3945 | 2 |
| 405 | 20231214 | 121500 | 597793840 | 3945 | 3945 | 3945 | 3945 | 2 |
| 406 | 20231214 | 121400 | 597785950 | 3945 | 3945 | 3945 | 3945 | 1 |
| 407 | 20231214 | 121300 | 597782005 | 3945 | 3930 | 3945 | 3930 | 102 |
| 408 | 20231214 | 121200 | 597381115 | 3945 | 3945 | 3945 | 3945 | 1 |
| 409 | 20231214 | 121100 | 597377170 | 3945 | 3945 | 3945 | 3945 | 52 |
| 410 | 20231214 | 121000 | 597172030 | 3945 | 3935 | 3945 | 3935 | 1699 |
| 411 | 20231214 | 120900 | 590478060 | 3935 | 3935 | 3935 | 3935 | 1 |
| 412 | 20231214 | 120800 | 590474125 | 3935 | 3935 | 3935 | 3935 | 430 |
| 413 | 20231214 | 120700 | 588782075 | 3935 | 3930 | 3935 | 3930 | 1591 |
| 414 | 20231214 | 120600 | 582529190 | 3930 | 3930 | 3930 | 3930 | 100 |
| 415 | 20231214 | 120500 | 582136190 | 3930 | 3925 | 3930 | 3915 | 4236 |
| 416 | 20231214 | 120400 | 565551235 | 3925 | 3920 | 3925 | 3915 | 6353 |
| 417 | 20231214 | 120300 | 540646115 | 3915 | 3920 | 3920 | 3915 | 146 |
| 418 | 20231214 | 120200 | 540074310 | 3920 | 3920 | 3920 | 3920 | 1 |
| 419 | 20231214 | 120100 | 540070390 | 3920 | 3920 | 3920 | 3920 | 0 |
| 420 | 20231214 | 120000 | 540070390 | 3920 | 3915 | 3920 | 3910 | 1077 |
| 421 | 20231214 | 115900 | 535855935 | 3920 | 3920 | 3920 | 3920 | 1 |
| 422 | 20231214 | 115800 | 535852015 | 3920 | 3920 | 3920 | 3920 | 22 |
| 423 | 20231214 | 115700 | 535765775 | 3920 | 3920 | 3920 | 3920 | 11 |
| 424 | 20231214 | 115600 | 535722655 | 3920 | 3925 | 3925 | 3920 | 501 |
| 425 | 20231214 | 115500 | 533758730 | 3925 | 3925 | 3925 | 3925 | 0 |
| 426 | 20231214 | 115400 | 533758730 | 3925 | 3925 | 3925 | 3915 | 1290 |
| 427 | 20231214 | 115300 | 528698480 | 3925 | 3925 | 3925 | 3925 | 0 |
| 428 | 20231214 | 115200 | 528698480 | 3925 | 3925 | 3925 | 3925 | 100 |
| 429 | 20231214 | 115100 | 528305980 | 3930 | 3930 | 3930 | 3930 | 0 |
| 430 | 20231214 | 115000 | 528305980 | 3930 | 3930 | 3930 | 3930 | 1 |
| 431 | 20231214 | 114900 | 528302050 | 3930 | 3915 | 3930 | 3910 | 374 |
| 432 | 20231214 | 114800 | 526838425 | 3930 | 3925 | 3930 | 3910 | 1502 |
| 433 | 20231214 | 114700 | 520954275 | 3930 | 3930 | 3930 | 3930 | 0 |
| 434 | 20231214 | 114600 | 520954275 | 3930 | 3930 | 3930 | 3930 | 982 |
| 435 | 20231214 | 114500 | 517095015 | 3920 | 3930 | 3930 | 3920 | 1012 |
| 436 | 20231214 | 114400 | 513127955 | 3930 | 3930 | 3930 | 3920 | 241 |
| 437 | 20231214 | 114300 | 512182595 | 3930 | 3925 | 3930 | 3925 | 1173 |
| 438 | 20231214 | 114200 | 507576140 | 3915 | 3920 | 3920 | 3915 | 765 |
| 439 | 20231214 | 114100 | 504577620 | 3920 | 3920 | 3925 | 3920 | 751 |
| 440 | 20231214 | 114000 | 501633695 | 3925 | 3915 | 3925 | 3915 | 3 |
| 441 | 20231214 | 113900 | 501621930 | 3915 | 3915 | 3915 | 3915 | 450 |
| 442 | 20231214 | 113800 | 499860180 | 3925 | 3925 | 3925 | 3915 | 361 |
| 443 | 20231214 | 113700 | 498445030 | 3915 | 3920 | 3920 | 3915 | 1322 |
| 444 | 20231214 | 113600 | 493266335 | 3925 | 3925 | 3925 | 3925 | 260 |
| 445 | 20231214 | 113500 | 492245835 | 3925 | 3925 | 3925 | 3920 | 3 |
| 446 | 20231214 | 113400 | 492234065 | 3925 | 3925 | 3925 | 3925 | 0 |
| 447 | 20231214 | 113300 | 492234065 | 3925 | 3925 | 3925 | 3925 | 0 |
| 448 | 20231214 | 113200 | 492234065 | 3925 | 3920 | 3925 | 3920 | 373 |
| 449 | 20231214 | 113100 | 490771515 | 3920 | 3920 | 3920 | 3920 | 721 |
| 450 | 20231214 | 113000 | 487945195 | 3925 | 3915 | 3925 | 3915 | 343 |
| 451 | 20231214 | 112900 | 486602095 | 3925 | 3925 | 3925 | 3925 | 1 |
| 452 | 20231214 | 112800 | 486598170 | 3930 | 3930 | 3930 | 3930 | 0 |
| 453 | 20231214 | 112700 | 486598170 | 3930 | 3920 | 3930 | 3915 | 2807 |
| 454 | 20231214 | 112600 | 475607250 | 3920 | 3920 | 3920 | 3920 | 110 |
| 455 | 20231214 | 112500 | 475176050 | 3915 | 3920 | 3920 | 3915 | 263 |
| 456 | 20231214 | 112400 | 474145340 | 3920 | 3920 | 3920 | 3920 | 201 |
| 457 | 20231214 | 112300 | 473357420 | 3920 | 3920 | 3920 | 3920 | 613 |
| 458 | 20231214 | 112200 | 470954460 | 3920 | 3930 | 3930 | 3920 | 244 |
| 459 | 20231214 | 112100 | 469997970 | 3930 | 3930 | 3930 | 3930 | 30 |
| 460 | 20231214 | 112000 | 469880070 | 3930 | 3930 | 3930 | 3930 | 0 |
| 461 | 20231214 | 111900 | 469880070 | 3930 | 3920 | 3930 | 3920 | 678 |
| 462 | 20231214 | 111800 | 467222290 | 3920 | 3920 | 3920 | 3920 | 3 |
| 463 | 20231214 | 111700 | 467210530 | 3930 | 3930 | 3930 | 3930 | 0 |
| 464 | 20231214 | 111600 | 467210530 | 3930 | 3930 | 3930 | 3920 | 51 |
| 465 | 20231214 | 111500 | 467010500 | 3935 | 3935 | 3935 | 3935 | 31 |
| 466 | 20231214 | 111400 | 466888515 | 3930 | 3930 | 3930 | 3925 | 2580 |
| 467 | 20231214 | 111300 | 456749265 | 3930 | 3930 | 3930 | 3930 | 1 |
| 468 | 20231214 | 111200 | 456745335 | 3930 | 3930 | 3930 | 3920 | 66 |
| 469 | 20231214 | 111100 | 456486385 | 3930 | 3930 | 3935 | 3930 | 5549 |
| 470 | 20231214 | 111000 | 434678695 | 3930 | 3920 | 3930 | 3920 | 3 |
| 471 | 20231214 | 110900 | 434666915 | 3920 | 3920 | 3920 | 3920 | 93 |
| 472 | 20231214 | 110800 | 434302355 | 3930 | 3930 | 3930 | 3930 | 2 |
| 473 | 20231214 | 110700 | 434294495 | 3930 | 3930 | 3930 | 3930 | 2 |
| 474 | 20231214 | 110600 | 434286635 | 3930 | 3930 | 3930 | 3915 | 232 |
| 475 | 20231214 | 110500 | 433378055 | 3920 | 3920 | 3920 | 3920 | 8802 |
| 476 | 20231214 | 110400 | 398874215 | 3930 | 3930 | 3930 | 3920 | 704 |
| 477 | 20231214 | 110300 | 396114495 | 3930 | 3920 | 3930 | 3920 | 1090 |
| 478 | 20231214 | 110200 | 391831395 | 3930 | 3920 | 3930 | 3920 | 61 |
| 479 | 20231214 | 110100 | 391592245 | 3920 | 3920 | 3920 | 3920 | 1216 |
| 480 | 20231214 | 110000 | 386825525 | 3930 | 3930 | 3930 | 3930 | 1 |
| 481 | 20231214 | 105900 | 386821595 | 3930 | 3935 | 3935 | 3930 | 33 |
| 482 | 20231214 | 105800 | 386691785 | 3915 | 3915 | 3920 | 3915 | 901 |
| 483 | 20231214 | 105700 | 383160025 | 3920 | 3920 | 3920 | 3920 | 166 |
| 484 | 20231214 | 105600 | 382509305 | 3920 | 3920 | 3920 | 3920 | 16 |
| 485 | 20231214 | 105500 | 382446585 | 3920 | 3920 | 3920 | 3910 | 2617 |
| 486 | 20231214 | 105400 | 372205375 | 3930 | 3920 | 3930 | 3920 | 31 |
| 487 | 20231214 | 105300 | 372083655 | 3920 | 3930 | 3930 | 3920 | 53 |
| 488 | 20231214 | 105200 | 371875395 | 3930 | 3930 | 3930 | 3915 | 30 |
| 489 | 20231214 | 105100 | 371757815 | 3915 | 3920 | 3920 | 3915 | 451 |
| 490 | 20231214 | 105000 | 369992145 | 3935 | 3935 | 3935 | 3915 | 2210 |
| 491 | 20231214 | 104900 | 361338055 | 3915 | 3925 | 3925 | 3915 | 2812 |
| 492 | 20231214 | 104800 | 350315880 | 3920 | 3940 | 3940 | 3920 | 3011 |
| 493 | 20231214 | 104700 | 338497725 | 3935 | 3940 | 3940 | 3935 | 48 |
| 494 | 20231214 | 104600 | 338308820 | 3940 | 3930 | 3945 | 3920 | 4392 |
| 495 | 20231214 | 104500 | 321080160 | 3930 | 3935 | 3935 | 3930 | 900 |
| 496 | 20231214 | 104400 | 317541660 | 3930 | 3945 | 3945 | 3930 | 6126 |
| 497 | 20231214 | 104300 | 293447245 | 3945 | 3940 | 3945 | 3940 | 59 |
| 498 | 20231214 | 104200 | 293214715 | 3940 | 3940 | 3940 | 3940 | 46 |
| 499 | 20231214 | 104100 | 293033475 | 3945 | 3945 | 3945 | 3945 | 10 |
| 500 | 20231214 | 104000 | 292994025 | 3945 | 3940 | 3945 | 3940 | 2797 |
| 501 | 20231214 | 103900 | 281968795 | 3945 | 3945 | 3945 | 3945 | 100 |
| 502 | 20231214 | 103800 | 281574295 | 3945 | 3945 | 3945 | 3945 | 324 |
| 503 | 20231214 | 103700 | 280296115 | 3950 | 3950 | 3950 | 3950 | 1 |
| 504 | 20231214 | 103600 | 280292165 | 3950 | 3950 | 3950 | 3950 | 25 |
| 505 | 20231214 | 103500 | 280193415 | 3950 | 3950 | 3950 | 3950 | 0 |
| 506 | 20231214 | 103400 | 280193415 | 3950 | 3950 | 3950 | 3950 | 110 |
| 507 | 20231214 | 103300 | 279758915 | 3955 | 3955 | 3955 | 3955 | 3 |
| 508 | 20231214 | 103200 | 279747050 | 3955 | 3955 | 3955 | 3955 | 2 |
| 509 | 20231214 | 103100 | 279739140 | 3955 | 3955 | 3955 | 3945 | 13 |
| 510 | 20231214 | 103000 | 279687825 | 3955 | 3955 | 3955 | 3945 | 22 |
| 511 | 20231214 | 102900 | 279600825 | 3955 | 3955 | 3955 | 3955 | 0 |
| 512 | 20231214 | 102800 | 279600825 | 3955 | 3945 | 3955 | 3945 | 79 |
| 513 | 20231214 | 102700 | 279289140 | 3945 | 3955 | 3955 | 3945 | 177 |
| 514 | 20231214 | 102600 | 278589630 | 3955 | 3950 | 3955 | 3950 | 540 |
| 515 | 20231214 | 102500 | 276456625 | 3960 | 3940 | 3960 | 3940 | 860 |
| 516 | 20231214 | 102400 | 273064425 | 3950 | 3945 | 3950 | 3940 | 213 |
| 517 | 20231214 | 102300 | 272224575 | 3950 | 3950 | 3950 | 3950 | 47 |
| 518 | 20231214 | 102200 | 272038925 | 3950 | 3945 | 3950 | 3945 | 159 |
| 519 | 20231214 | 102100 | 271410890 | 3945 | 3940 | 3945 | 3940 | 965 |
| 520 | 20231214 | 102000 | 267608710 | 3940 | 3940 | 3940 | 3940 | 7 |
| 521 | 20231214 | 101900 | 267581130 | 3940 | 3935 | 3940 | 3935 | 333 |
| 522 | 20231214 | 101800 | 266269555 | 3935 | 3945 | 3945 | 3935 | 829 |
| 523 | 20231214 | 101700 | 263004355 | 3945 | 3955 | 3955 | 3940 | 394 |
| 524 | 20231214 | 101600 | 261451900 | 3940 | 3955 | 3955 | 3940 | 1199 |
| 525 | 20231214 | 101500 | 256724365 | 3950 | 3945 | 3950 | 3945 | 521 |
| 526 | 20231214 | 101400 | 254668420 | 3945 | 3955 | 3955 | 3945 | 556 |
| 527 | 20231214 | 101300 | 252474465 | 3950 | 3955 | 3955 | 3950 | 7490 |
| 528 | 20231214 | 101200 | 222888915 | 3955 | 3965 | 3965 | 3955 | 5509 |
| 529 | 20231214 | 101100 | 201088045 | 3965 | 3965 | 3965 | 3965 | 100 |
| 530 | 20231214 | 101000 | 200691545 | 3960 | 3960 | 3960 | 3960 | 71 |
| 531 | 20231214 | 100900 | 200410385 | 3960 | 3965 | 3965 | 3960 | 875 |
| 532 | 20231214 | 100800 | 196945310 | 3965 | 3970 | 3970 | 3960 | 1175 |
| 533 | 20231214 | 100700 | 192285995 | 3965 | 3970 | 3970 | 3965 | 506 |
| 534 | 20231214 | 100600 | 190279675 | 3975 | 3975 | 3975 | 3975 | 21 |
| 535 | 20231214 | 100500 | 190196200 | 3975 | 3975 | 3975 | 3975 | 23 |
| 536 | 20231214 | 100400 | 190104775 | 3975 | 3970 | 3975 | 3965 | 2181 |
| 537 | 20231214 | 100300 | 181448195 | 3970 | 3970 | 3970 | 3970 | 5 |
| 538 | 20231214 | 100200 | 181428345 | 3970 | 3975 | 3980 | 3970 | 385 |
| 539 | 20231214 | 100100 | 179899865 | 3980 | 3980 | 3980 | 3980 | 0 |
| 540 | 20231214 | 100000 | 179899865 | 3980 | 3975 | 3980 | 3975 | 314 |
| 541 | 20231214 | 095900 | 178651645 | 3975 | 3975 | 3975 | 3975 | 17 |
| 542 | 20231214 | 095800 | 178584070 | 3965 | 3965 | 3965 | 3965 | 0 |
| 543 | 20231214 | 095700 | 178584070 | 3965 | 3970 | 3970 | 3965 | 751 |
| 544 | 20231214 | 095600 | 175605605 | 3985 | 3985 | 3985 | 3985 | 75 |
| 545 | 20231214 | 095500 | 175306730 | 3985 | 3985 | 3985 | 3985 | 0 |
| 546 | 20231214 | 095400 | 175306730 | 3985 | 3985 | 3985 | 3985 | 100 |
| 547 | 20231214 | 095300 | 174908230 | 3970 | 3965 | 3985 | 3965 | 897 |
| 548 | 20231214 | 095200 | 171351070 | 3970 | 3985 | 3985 | 3970 | 12 |
| 549 | 20231214 | 095100 | 171303415 | 3985 | 3970 | 3985 | 3965 | 988 |
| 550 | 20231214 | 095000 | 167383355 | 3970 | 3990 | 3990 | 3970 | 126 |
| 551 | 20231214 | 094900 | 166883050 | 3985 | 3985 | 3985 | 3985 | 79 |
| 552 | 20231214 | 094800 | 166568235 | 3985 | 3985 | 3990 | 3985 | 201 |
| 553 | 20231214 | 094700 | 165767245 | 3985 | 3985 | 3985 | 3985 | 4 |
| 554 | 20231214 | 094600 | 165751305 | 3985 | 3985 | 3985 | 3985 | 6 |
| 555 | 20231214 | 094500 | 165727395 | 3985 | 3980 | 3985 | 3980 | 31 |
| 556 | 20231214 | 094400 | 165603895 | 3980 | 3980 | 3980 | 3965 | 1022 |
| 557 | 20231214 | 094300 | 161549295 | 3975 | 3985 | 3985 | 3975 | 845 |
| 558 | 20231214 | 094200 | 158186890 | 3990 | 3985 | 3990 | 3980 | 396 |
| 559 | 20231214 | 094100 | 156610035 | 3980 | 3965 | 3980 | 3965 | 261 |
| 560 | 20231214 | 094000 | 155572730 | 3975 | 3970 | 3975 | 3965 | 1518 |
| 561 | 20231214 | 093900 | 149550055 | 3970 | 3965 | 3970 | 3965 | 191 |
| 562 | 20231214 | 093800 | 148792540 | 3970 | 3970 | 3970 | 3970 | 15 |
| 563 | 20231214 | 093700 | 148732990 | 3970 | 3970 | 3970 | 3970 | 6 |
| 564 | 20231214 | 093600 | 148709170 | 3965 | 3965 | 3965 | 3960 | 234 |
| 565 | 20231214 | 093500 | 147781365 | 3965 | 3965 | 3970 | 3965 | 544 |
| 566 | 20231214 | 093400 | 145621905 | 3970 | 3970 | 3970 | 3970 | 112 |
| 567 | 20231214 | 093300 | 145177265 | 3970 | 3960 | 3970 | 3960 | 849 |
| 568 | 20231214 | 093200 | 141815215 | 3960 | 3960 | 3970 | 3960 | 100 |
| 569 | 20231214 | 093100 | 141418455 | 3970 | 3975 | 3975 | 3955 | 629 |
| 570 | 20231214 | 093000 | 138928595 | 3975 | 3975 | 3975 | 3975 | 8 |
| 571 | 20231214 | 092900 | 138896795 | 3955 | 3960 | 3975 | 3955 | 2693 |
| 572 | 20231214 | 092800 | 128238965 | 3955 | 3955 | 3955 | 3955 | 403 |
| 573 | 20231214 | 092700 | 126645100 | 3960 | 3965 | 3965 | 3960 | 1461 |
| 574 | 20231214 | 092600 | 120858520 | 3965 | 3980 | 3980 | 3965 | 102 |
| 575 | 20231214 | 092500 | 120454060 | 3965 | 3985 | 3985 | 3965 | 1022 |
| 576 | 20231214 | 092400 | 116401325 | 3985 | 4000 | 4000 | 3965 | 3326 |
| 577 | 20231214 | 092300 | 103207435 | 3970 | 4000 | 4000 | 3970 | 2206 |
| 578 | 20231214 | 092200 | 94443420 | 4000 | 4000 | 4000 | 4000 | 289 |
| 579 | 20231214 | 092100 | 93287420 | 3980 | 3990 | 3990 | 3980 | 2001 |
| 580 | 20231214 | 092000 | 85304150 | 4000 | 3970 | 4000 | 3970 | 538 |
| 581 | 20231214 | 091900 | 83156440 | 3990 | 3965 | 3990 | 3965 | 3 |
| 582 | 20231214 | 091800 | 83144495 | 3965 | 3990 | 3990 | 3965 | 1152 |
| 583 | 20231214 | 091700 | 78569950 | 3980 | 3980 | 3980 | 3980 | 0 |
| 584 | 20231214 | 091600 | 78569950 | 3980 | 3980 | 3980 | 3980 | 30 |
| 585 | 20231214 | 091500 | 78450550 | 3990 | 3985 | 3990 | 3985 | 970 |
| 586 | 20231214 | 091400 | 74583475 | 3990 | 3990 | 3990 | 3990 | 18 |
| 587 | 20231214 | 091300 | 74511655 | 3990 | 3990 | 3990 | 3990 | 215 |
| 588 | 20231214 | 091200 | 73653805 | 3985 | 3980 | 3985 | 3970 | 1727 |
| 589 | 20231214 | 091100 | 66776065 | 3965 | 3985 | 3985 | 3965 | 223 |
| 590 | 20231214 | 091000 | 65891725 | 3985 | 3985 | 3985 | 3985 | 42 |
| 591 | 20231214 | 090900 | 65724355 | 3985 | 3985 | 3985 | 3985 | 3 |
| 592 | 20231214 | 090800 | 65712400 | 3975 | 3970 | 3975 | 3965 | 2289 |
| 593 | 20231214 | 090700 | 56625730 | 3965 | 3965 | 3965 | 3965 | 441 |
| 594 | 20231214 | 090600 | 54877165 | 3970 | 3970 | 3970 | 3970 | 67 |
| 595 | 20231214 | 090500 | 54611175 | 3965 | 3970 | 3970 | 3965 | 125 |
| 596 | 20231214 | 090400 | 54115050 | 3970 | 3975 | 3975 | 3970 | 419 |
| 597 | 20231214 | 090300 | 52450795 | 3975 | 3990 | 3990 | 3975 | 929 |
| 598 | 20231214 | 090200 | 48747675 | 4000 | 3990 | 4000 | 3990 | 151 |
| 599 | 20231214 | 090100 | 48143815 | 4005 | 3995 | 4005 | 3970 | 2409 |
| 600 | 20231214 | 090000 | 38508990 | 3990 | 3965 | 3990 | 3965 | 9705 |