31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 194500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 9242 |
| 3 | 20231218 | 194400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20231218 | 194300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20231218 | 194200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20231218 | 194100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20231218 | 194000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20231218 | 193900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20231218 | 193800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20231218 | 193700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20231218 | 193600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20231218 | 193500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20231218 | 193400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20231218 | 193300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20231218 | 193200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20231218 | 193100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20231218 | 193000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20231218 | 192900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20231218 | 192800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20231218 | 192700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20231218 | 192600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20231218 | 192500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20231218 | 192400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20231218 | 192300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20231218 | 192200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20231218 | 192100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20231218 | 192000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20231218 | 191900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20231218 | 191800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20231218 | 191700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20231218 | 191600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20231218 | 191500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 9242 |
| 33 | 20231218 | 191400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20231218 | 191300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20231218 | 191200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20231218 | 191100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20231218 | 191000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20231218 | 190900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20231218 | 190800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20231218 | 190700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20231218 | 190600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20231218 | 190500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20231218 | 190400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20231218 | 190300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20231218 | 190200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20231218 | 190100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20231218 | 190000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20231218 | 185900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20231218 | 185800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20231218 | 185700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20231218 | 185600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20231218 | 185500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20231218 | 185400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20231218 | 185300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20231218 | 185200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20231218 | 185100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20231218 | 185000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20231218 | 184900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20231218 | 184800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20231218 | 184700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20231218 | 184600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20231218 | 184500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 9242 |
| 63 | 20231218 | 184400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20231218 | 184300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20231218 | 184200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20231218 | 184100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20231218 | 184000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20231218 | 183900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20231218 | 183800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20231218 | 183700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20231218 | 183600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20231218 | 183500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20231218 | 183400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20231218 | 183300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20231218 | 183200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20231218 | 183100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20231218 | 183000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20231218 | 182900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20231218 | 182800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20231218 | 182700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20231218 | 182600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20231218 | 182500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20231218 | 182400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20231218 | 182300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20231218 | 182200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20231218 | 182100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20231218 | 182000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20231218 | 181900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20231218 | 181800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20231218 | 181700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20231218 | 181600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20231218 | 181500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 9242 |
| 93 | 20231218 | 181400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20231218 | 181300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20231218 | 181200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20231218 | 181100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20231218 | 181000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20231218 | 180900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20231218 | 180800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20231218 | 180700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20231218 | 180600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20231218 | 180500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20231218 | 180400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20231218 | 180300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20231218 | 180200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20231218 | 180100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20231218 | 180000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20231218 | 175900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20231218 | 175800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20231218 | 175700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20231218 | 175600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20231218 | 175500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20231218 | 175400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20231218 | 175300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20231218 | 175200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20231218 | 175100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20231218 | 175000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20231218 | 174900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20231218 | 174800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20231218 | 174700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20231218 | 174600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20231218 | 174500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 9242 |
| 123 | 20231218 | 174400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20231218 | 174300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20231218 | 174200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20231218 | 174100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20231218 | 174000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20231218 | 173900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20231218 | 173800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20231218 | 173700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20231218 | 173600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20231218 | 173500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20231218 | 173400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20231218 | 173300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20231218 | 173200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20231218 | 173100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20231218 | 173000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20231218 | 172900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20231218 | 172800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20231218 | 172700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20231218 | 172600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20231218 | 172500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20231218 | 172400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20231218 | 172300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20231218 | 172200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20231218 | 172100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20231218 | 172000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20231218 | 171900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20231218 | 171800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20231218 | 171700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20231218 | 171600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20231218 | 171500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 9242 |
| 153 | 20231218 | 171400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20231218 | 171300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20231218 | 171200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20231218 | 171100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20231218 | 171000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20231218 | 170900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20231218 | 170800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20231218 | 170700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20231218 | 170600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20231218 | 170500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20231218 | 170400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20231218 | 170300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20231218 | 170200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20231218 | 170100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20231218 | 170000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20231218 | 165900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20231218 | 165800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20231218 | 165700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20231218 | 165600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20231218 | 165500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20231218 | 165400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20231218 | 165300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20231218 | 165200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20231218 | 165100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20231218 | 165000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20231218 | 164900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20231218 | 164800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20231218 | 164700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20231218 | 164600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20231218 | 164500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 9242 |
| 183 | 20231218 | 164400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20231218 | 164300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20231218 | 164200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20231218 | 164100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20231218 | 164000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20231218 | 163900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20231218 | 163800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20231218 | 163700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20231218 | 163600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20231218 | 163500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20231218 | 163400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20231218 | 163300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20231218 | 163200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20231218 | 163100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20231218 | 163000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20231218 | 162900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20231218 | 162800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20231218 | 162700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20231218 | 162600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 202 | 20231218 | 162500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 203 | 20231218 | 162400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 204 | 20231218 | 162300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 205 | 20231218 | 162200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 206 | 20231218 | 162100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 207 | 20231218 | 162000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 208 | 20231218 | 161900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 209 | 20231218 | 161800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 210 | 20231218 | 161700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 211 | 20231218 | 161600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 212 | 20231218 | 161500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 9242 |
| 213 | 20231218 | 161400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 214 | 20231218 | 161300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 215 | 20231218 | 161200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 216 | 20231218 | 161100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 217 | 20231218 | 161000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 218 | 20231218 | 160900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 219 | 20231218 | 160800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 220 | 20231218 | 160700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 221 | 20231218 | 160600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 222 | 20231218 | 160500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 223 | 20231218 | 160400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 224 | 20231218 | 160300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 225 | 20231218 | 160200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 226 | 20231218 | 160100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 227 | 20231218 | 160000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 228 | 20231218 | 155900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 229 | 20231218 | 155800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 230 | 20231218 | 155700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 231 | 20231218 | 155600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 232 | 20231218 | 155500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 233 | 20231218 | 155400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 234 | 20231218 | 155300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 235 | 20231218 | 155200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 236 | 20231218 | 155100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 237 | 20231218 | 155000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 238 | 20231218 | 154900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 239 | 20231218 | 154800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 240 | 20231218 | 154700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 241 | 20231218 | 154600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 242 | 20231218 | 154500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 9242 |
| 243 | 20231218 | 154400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 244 | 20231218 | 154300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 245 | 20231218 | 154200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 246 | 20231218 | 154100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 247 | 20231218 | 154000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 248 | 20231218 | 153900 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 249 | 20231218 | 153800 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 250 | 20231218 | 153700 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 251 | 20231218 | 153600 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 252 | 20231218 | 153500 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 253 | 20231218 | 153400 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 254 | 20231218 | 153300 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 255 | 20231218 | 153200 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 256 | 20231218 | 153100 | 933919855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 257 | 20231218 | 153000 | 933919855 | 2195 | 2195 | 2195 | 2195 | 9242 |
| 258 | 20231218 | 152900 | 913633665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 259 | 20231218 | 152800 | 913633665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 260 | 20231218 | 152700 | 913633665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 261 | 20231218 | 152600 | 913633665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 262 | 20231218 | 152500 | 913633665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 263 | 20231218 | 152400 | 913633665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 264 | 20231218 | 152300 | 913633665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 265 | 20231218 | 152200 | 913633665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 266 | 20231218 | 152100 | 913633665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 267 | 20231218 | 152000 | 913633665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 268 | 20231218 | 151900 | 913633665 | 2185 | 2180 | 2185 | 2180 | 742 |
| 269 | 20231218 | 151800 | 912016100 | 2180 | 2170 | 2180 | 2170 | 280 |
| 270 | 20231218 | 151700 | 911406960 | 2180 | 2175 | 2180 | 2175 | 934 |
| 271 | 20231218 | 151600 | 909371575 | 2175 | 2175 | 2175 | 2175 | 0 |
| 272 | 20231218 | 151500 | 909371575 | 2175 | 2175 | 2175 | 2175 | 460 |
| 273 | 20231218 | 151400 | 908371075 | 2175 | 2180 | 2180 | 2175 | 250 |
| 274 | 20231218 | 151300 | 907826825 | 2180 | 2190 | 2190 | 2180 | 2245 |
| 275 | 20231218 | 151200 | 902931225 | 2185 | 2180 | 2185 | 2180 | 1000 |
| 276 | 20231218 | 151100 | 900747225 | 2180 | 2180 | 2180 | 2180 | 0 |
| 277 | 20231218 | 151000 | 900747225 | 2180 | 2180 | 2180 | 2180 | 2 |
| 278 | 20231218 | 150900 | 900742865 | 2180 | 2180 | 2185 | 2180 | 2669 |
| 279 | 20231218 | 150800 | 894924425 | 2180 | 2180 | 2180 | 2170 | 202 |
| 280 | 20231218 | 150700 | 894485065 | 2180 | 2180 | 2180 | 2180 | 0 |
| 281 | 20231218 | 150600 | 894485065 | 2180 | 2170 | 2180 | 2170 | 200 |
| 282 | 20231218 | 150500 | 894050065 | 2170 | 2170 | 2170 | 2170 | 578 |
| 283 | 20231218 | 150400 | 892795805 | 2170 | 2170 | 2170 | 2170 | 921 |
| 284 | 20231218 | 150300 | 890797235 | 2170 | 2165 | 2170 | 2165 | 138 |
| 285 | 20231218 | 150200 | 890498215 | 2165 | 2165 | 2170 | 2155 | 860 |
| 286 | 20231218 | 150100 | 888644870 | 2170 | 2155 | 2170 | 2155 | 1744 |
| 287 | 20231218 | 150000 | 884876620 | 2155 | 2160 | 2160 | 2155 | 3838 |
| 288 | 20231218 | 145900 | 876601540 | 2160 | 2160 | 2160 | 2160 | 602 |
| 289 | 20231218 | 145800 | 875301220 | 2160 | 2165 | 2165 | 2155 | 1293 |
| 290 | 20231218 | 145700 | 872509900 | 2165 | 2160 | 2165 | 2160 | 1484 |
| 291 | 20231218 | 145600 | 869303565 | 2160 | 2160 | 2160 | 2160 | 939 |
| 292 | 20231218 | 145500 | 867275325 | 2160 | 2160 | 2170 | 2160 | 620 |
| 293 | 20231218 | 145400 | 865931975 | 2170 | 2170 | 2170 | 2170 | 73 |
| 294 | 20231218 | 145300 | 865773565 | 2170 | 2170 | 2170 | 2170 | 74 |
| 295 | 20231218 | 145200 | 865612985 | 2170 | 2170 | 2170 | 2165 | 517 |
| 296 | 20231218 | 145100 | 864491100 | 2175 | 2170 | 2175 | 2170 | 112 |
| 297 | 20231218 | 145000 | 864247505 | 2170 | 2170 | 2170 | 2170 | 697 |
| 298 | 20231218 | 144900 | 862735015 | 2170 | 2160 | 2170 | 2160 | 579 |
| 299 | 20231218 | 144800 | 861480085 | 2160 | 2165 | 2165 | 2160 | 4735 |
| 300 | 20231218 | 144700 | 851249720 | 2175 | 2175 | 2175 | 2165 | 1856 |
| 301 | 20231218 | 144600 | 847230100 | 2175 | 2175 | 2175 | 2175 | 0 |
| 302 | 20231218 | 144500 | 847230100 | 2175 | 2165 | 2175 | 2165 | 490 |
| 303 | 20231218 | 144400 | 846168350 | 2165 | 2165 | 2165 | 2165 | 250 |
| 304 | 20231218 | 144300 | 845627100 | 2165 | 2175 | 2175 | 2165 | 714 |
| 305 | 20231218 | 144200 | 844076290 | 2175 | 2175 | 2175 | 2175 | 0 |
| 306 | 20231218 | 144100 | 844076290 | 2175 | 2165 | 2175 | 2165 | 392 |
| 307 | 20231218 | 144000 | 843226615 | 2170 | 2170 | 2170 | 2170 | 0 |
| 308 | 20231218 | 143900 | 843226615 | 2170 | 2170 | 2170 | 2170 | 0 |
| 309 | 20231218 | 143800 | 843226615 | 2170 | 2170 | 2170 | 2165 | 4809 |
| 310 | 20231218 | 143700 | 832814680 | 2170 | 2175 | 2175 | 2170 | 140 |
| 311 | 20231218 | 143600 | 832510430 | 2175 | 2170 | 2175 | 2170 | 1096 |
| 312 | 20231218 | 143500 | 830132105 | 2165 | 2165 | 2165 | 2165 | 1226 |
| 313 | 20231218 | 143400 | 827477815 | 2170 | 2165 | 2170 | 2165 | 1417 |
| 314 | 20231218 | 143300 | 824408500 | 2165 | 2175 | 2175 | 2165 | 6657 |
| 315 | 20231218 | 143200 | 809962965 | 2180 | 2170 | 2180 | 2170 | 631 |
| 316 | 20231218 | 143100 | 808590630 | 2175 | 2175 | 2175 | 2175 | 273 |
| 317 | 20231218 | 143000 | 807996855 | 2170 | 2170 | 2170 | 2170 | 372 |
| 318 | 20231218 | 142900 | 807189615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 319 | 20231218 | 142800 | 807189615 | 2175 | 2175 | 2175 | 2175 | 1 |
| 320 | 20231218 | 142700 | 807187440 | 2175 | 2175 | 2175 | 2175 | 1 |
| 321 | 20231218 | 142600 | 807185265 | 2170 | 2175 | 2175 | 2170 | 318 |
| 322 | 20231218 | 142500 | 806495180 | 2175 | 2175 | 2175 | 2175 | 203 |
| 323 | 20231218 | 142400 | 806053655 | 2170 | 2170 | 2170 | 2170 | 210 |
| 324 | 20231218 | 142300 | 805597955 | 2175 | 2175 | 2175 | 2175 | 5 |
| 325 | 20231218 | 142200 | 805587080 | 2180 | 2180 | 2180 | 2180 | 5 |
| 326 | 20231218 | 142100 | 805576180 | 2180 | 2180 | 2180 | 2180 | 6 |
| 327 | 20231218 | 142000 | 805563100 | 2170 | 2170 | 2170 | 2170 | 20 |
| 328 | 20231218 | 141900 | 805519700 | 2170 | 2170 | 2170 | 2170 | 116 |
| 329 | 20231218 | 141800 | 805267980 | 2180 | 2180 | 2180 | 2180 | 316 |
| 330 | 20231218 | 141700 | 804579100 | 2180 | 2180 | 2180 | 2180 | 20 |
| 331 | 20231218 | 141600 | 804535500 | 2170 | 2170 | 2170 | 2170 | 0 |
| 332 | 20231218 | 141500 | 804535500 | 2170 | 2170 | 2170 | 2170 | 100 |
| 333 | 20231218 | 141400 | 804318500 | 2180 | 2180 | 2180 | 2180 | 0 |
| 334 | 20231218 | 141300 | 804318500 | 2180 | 2180 | 2180 | 2180 | 0 |
| 335 | 20231218 | 141200 | 804318500 | 2180 | 2180 | 2180 | 2180 | 701 |
| 336 | 20231218 | 141100 | 802790320 | 2180 | 2180 | 2180 | 2180 | 2 |
| 337 | 20231218 | 141000 | 802785960 | 2180 | 2175 | 2180 | 2175 | 897 |
| 338 | 20231218 | 140900 | 800834910 | 2180 | 2175 | 2180 | 2175 | 1122 |
| 339 | 20231218 | 140800 | 798394535 | 2175 | 2175 | 2175 | 2175 | 1001 |
| 340 | 20231218 | 140700 | 796217360 | 2175 | 2175 | 2175 | 2175 | 0 |
| 341 | 20231218 | 140600 | 796217360 | 2175 | 2175 | 2175 | 2175 | 1 |
| 342 | 20231218 | 140500 | 796215185 | 2180 | 2175 | 2180 | 2175 | 1546 |
| 343 | 20231218 | 140400 | 792852505 | 2175 | 2175 | 2175 | 2175 | 1 |
| 344 | 20231218 | 140300 | 792850330 | 2175 | 2175 | 2175 | 2175 | 34 |
| 345 | 20231218 | 140200 | 792776380 | 2175 | 2175 | 2175 | 2175 | 5 |
| 346 | 20231218 | 140100 | 792765505 | 2170 | 2170 | 2170 | 2170 | 0 |
| 347 | 20231218 | 140000 | 792765505 | 2170 | 2170 | 2175 | 2170 | 956 |
| 348 | 20231218 | 135900 | 790690735 | 2175 | 2170 | 2175 | 2170 | 590 |
| 349 | 20231218 | 135800 | 789410410 | 2170 | 2170 | 2170 | 2170 | 200 |
| 350 | 20231218 | 135700 | 788976410 | 2170 | 2170 | 2170 | 2170 | 25 |
| 351 | 20231218 | 135600 | 788922160 | 2165 | 2170 | 2170 | 2165 | 200 |
| 352 | 20231218 | 135500 | 788488660 | 2170 | 2170 | 2170 | 2170 | 26 |
| 353 | 20231218 | 135400 | 788432240 | 2165 | 2160 | 2165 | 2160 | 652 |
| 354 | 20231218 | 135300 | 787021165 | 2160 | 2165 | 2165 | 2160 | 43 |
| 355 | 20231218 | 135200 | 786928075 | 2165 | 2165 | 2165 | 2165 | 0 |
| 356 | 20231218 | 135100 | 786928075 | 2165 | 2165 | 2165 | 2165 | 100 |
| 357 | 20231218 | 135000 | 786711575 | 2160 | 2160 | 2160 | 2160 | 18 |
| 358 | 20231218 | 134900 | 786672695 | 2160 | 2160 | 2160 | 2160 | 15 |
| 359 | 20231218 | 134800 | 786640295 | 2160 | 2160 | 2160 | 2160 | 0 |
| 360 | 20231218 | 134700 | 786640295 | 2160 | 2160 | 2160 | 2160 | 100 |
| 361 | 20231218 | 134600 | 786424295 | 2165 | 2165 | 2165 | 2165 | 390 |
| 362 | 20231218 | 134500 | 785579945 | 2170 | 2170 | 2170 | 2170 | 3 |
| 363 | 20231218 | 134400 | 785573435 | 2170 | 2170 | 2170 | 2170 | 110 |
| 364 | 20231218 | 134300 | 785334735 | 2165 | 2165 | 2165 | 2160 | 1028 |
| 365 | 20231218 | 134200 | 783111420 | 2165 | 2165 | 2165 | 2165 | 198 |
| 366 | 20231218 | 134100 | 782682750 | 2165 | 2165 | 2165 | 2165 | 86 |
| 367 | 20231218 | 134000 | 782496560 | 2165 | 2165 | 2165 | 2165 | 481 |
| 368 | 20231218 | 133900 | 781455195 | 2165 | 2165 | 2165 | 2165 | 3 |
| 369 | 20231218 | 133800 | 781448700 | 2165 | 2165 | 2165 | 2165 | 1050 |
| 370 | 20231218 | 133700 | 779175450 | 2165 | 2160 | 2165 | 2155 | 173 |
| 371 | 20231218 | 133600 | 778802260 | 2160 | 2160 | 2160 | 2160 | 161 |
| 372 | 20231218 | 133500 | 778454500 | 2155 | 2160 | 2160 | 2155 | 585 |
| 373 | 20231218 | 133400 | 777191010 | 2155 | 2160 | 2160 | 2155 | 326 |
| 374 | 20231218 | 133300 | 776487950 | 2155 | 2160 | 2160 | 2155 | 2445 |
| 375 | 20231218 | 133200 | 771216750 | 2160 | 2160 | 2160 | 2160 | 5163 |
| 376 | 20231218 | 133100 | 760064670 | 2165 | 2165 | 2165 | 2165 | 695 |
| 377 | 20231218 | 133000 | 758559995 | 2170 | 2170 | 2170 | 2170 | 10 |
| 378 | 20231218 | 132900 | 758538295 | 2170 | 2170 | 2170 | 2170 | 3 |
| 379 | 20231218 | 132800 | 758531785 | 2170 | 2165 | 2170 | 2165 | 108 |
| 380 | 20231218 | 132700 | 758297510 | 2165 | 2165 | 2170 | 2165 | 154 |
| 381 | 20231218 | 132600 | 757964090 | 2170 | 2170 | 2170 | 2170 | 118 |
| 382 | 20231218 | 132500 | 757708030 | 2170 | 2170 | 2175 | 2160 | 1044 |
| 383 | 20231218 | 132400 | 755447745 | 2170 | 2170 | 2170 | 2170 | 887 |
| 384 | 20231218 | 132300 | 753522955 | 2170 | 2170 | 2170 | 2170 | 208 |
| 385 | 20231218 | 132200 | 753071595 | 2180 | 2165 | 2180 | 2165 | 2727 |
| 386 | 20231218 | 132100 | 747167515 | 2170 | 2170 | 2170 | 2170 | 110 |
| 387 | 20231218 | 132000 | 746928815 | 2170 | 2180 | 2180 | 2170 | 392 |
| 388 | 20231218 | 131900 | 746077175 | 2170 | 2175 | 2190 | 2170 | 1861 |
| 389 | 20231218 | 131800 | 742033095 | 2175 | 2170 | 2175 | 2170 | 716 |
| 390 | 20231218 | 131700 | 740478875 | 2170 | 2170 | 2170 | 2170 | 176 |
| 391 | 20231218 | 131600 | 740096955 | 2170 | 2170 | 2170 | 2170 | 323 |
| 392 | 20231218 | 131500 | 739396045 | 2170 | 2170 | 2170 | 2170 | 3 |
| 393 | 20231218 | 131400 | 739389535 | 2170 | 2160 | 2170 | 2160 | 3273 |
| 394 | 20231218 | 131300 | 732294195 | 2160 | 2160 | 2160 | 2155 | 484 |
| 395 | 20231218 | 131200 | 731248780 | 2160 | 2160 | 2170 | 2160 | 1365 |
| 396 | 20231218 | 131100 | 728300280 | 2180 | 2170 | 2180 | 2170 | 601 |
| 397 | 20231218 | 131000 | 726996100 | 2155 | 2170 | 2170 | 2150 | 19191 |
| 398 | 20231218 | 130900 | 685638705 | 2170 | 2170 | 2170 | 2165 | 135 |
| 399 | 20231218 | 130800 | 685345805 | 2170 | 2170 | 2170 | 2170 | 0 |
| 400 | 20231218 | 130700 | 685345805 | 2170 | 2170 | 2170 | 2170 | 70 |
| 401 | 20231218 | 130600 | 685193905 | 2170 | 2170 | 2170 | 2170 | 256 |
| 402 | 20231218 | 130500 | 684638385 | 2160 | 2170 | 2170 | 2155 | 10565 |
| 403 | 20231218 | 130400 | 661846505 | 2170 | 2185 | 2185 | 2165 | 10657 |
| 404 | 20231218 | 130300 | 638741155 | 2185 | 2180 | 2185 | 2180 | 115 |
| 405 | 20231218 | 130200 | 638490205 | 2180 | 2180 | 2180 | 2180 | 112 |
| 406 | 20231218 | 130100 | 638246045 | 2180 | 2190 | 2190 | 2180 | 325 |
| 407 | 20231218 | 130000 | 637537515 | 2190 | 2190 | 2190 | 2190 | 100 |
| 408 | 20231218 | 125900 | 637318515 | 2180 | 2180 | 2180 | 2180 | 8 |
| 409 | 20231218 | 125800 | 637301075 | 2180 | 2180 | 2185 | 2170 | 1391 |
| 410 | 20231218 | 125700 | 634280400 | 2185 | 2175 | 2185 | 2170 | 2786 |
| 411 | 20231218 | 125600 | 628213710 | 2175 | 2175 | 2175 | 2170 | 1608 |
| 412 | 20231218 | 125500 | 624717610 | 2175 | 2165 | 2175 | 2165 | 1347 |
| 413 | 20231218 | 125400 | 621795085 | 2160 | 2165 | 2170 | 2160 | 7051 |
| 414 | 20231218 | 125300 | 606526300 | 2160 | 2180 | 2190 | 2160 | 22174 |
| 415 | 20231218 | 125200 | 558472605 | 2180 | 2185 | 2190 | 2180 | 2307 |
| 416 | 20231218 | 125100 | 553443325 | 2190 | 2190 | 2190 | 2190 | 760 |
| 417 | 20231218 | 125000 | 551778925 | 2190 | 2190 | 2190 | 2190 | 0 |
| 418 | 20231218 | 124900 | 551778925 | 2190 | 2195 | 2200 | 2190 | 30 |
| 419 | 20231218 | 124800 | 551713005 | 2195 | 2185 | 2195 | 2180 | 5931 |
| 420 | 20231218 | 124700 | 538780390 | 2190 | 2190 | 2200 | 2190 | 3225 |
| 421 | 20231218 | 124600 | 531717440 | 2190 | 2200 | 2200 | 2185 | 14308 |
| 422 | 20231218 | 124500 | 500406785 | 2205 | 2205 | 2205 | 2205 | 0 |
| 423 | 20231218 | 124400 | 500406785 | 2205 | 2205 | 2205 | 2205 | 0 |
| 424 | 20231218 | 124300 | 500406785 | 2205 | 2205 | 2205 | 2205 | 0 |
| 425 | 20231218 | 124200 | 500406785 | 2205 | 2205 | 2205 | 2205 | 0 |
| 426 | 20231218 | 124100 | 500406785 | 2205 | 2205 | 2205 | 2205 | 1 |
| 427 | 20231218 | 124000 | 500404580 | 2195 | 2195 | 2195 | 2195 | 200 |
| 428 | 20231218 | 123900 | 499965580 | 2195 | 2195 | 2195 | 2195 | 1342 |
| 429 | 20231218 | 123800 | 497019890 | 2205 | 2205 | 2205 | 2205 | 5 |
| 430 | 20231218 | 123700 | 497008865 | 2205 | 2205 | 2205 | 2205 | 299 |
| 431 | 20231218 | 123600 | 496349570 | 2205 | 2205 | 2205 | 2205 | 0 |
| 432 | 20231218 | 123500 | 496349570 | 2205 | 2205 | 2205 | 2205 | 0 |
| 433 | 20231218 | 123400 | 496349570 | 2205 | 2205 | 2205 | 2205 | 16 |
| 434 | 20231218 | 123300 | 496314290 | 2205 | 2205 | 2205 | 2205 | 3 |
| 435 | 20231218 | 123200 | 496307675 | 2205 | 2205 | 2205 | 2205 | 0 |
| 436 | 20231218 | 123100 | 496307675 | 2205 | 2205 | 2205 | 2205 | 10 |
| 437 | 20231218 | 123000 | 496285625 | 2195 | 2195 | 2195 | 2195 | 529 |
| 438 | 20231218 | 122900 | 495124470 | 2195 | 2200 | 2200 | 2195 | 2814 |
| 439 | 20231218 | 122800 | 488947010 | 2200 | 2200 | 2200 | 2200 | 54 |
| 440 | 20231218 | 122700 | 488828210 | 2200 | 2205 | 2205 | 2200 | 135 |
| 441 | 20231218 | 122600 | 488530710 | 2205 | 2205 | 2205 | 2205 | 0 |
| 442 | 20231218 | 122500 | 488530710 | 2205 | 2205 | 2205 | 2205 | 0 |
| 443 | 20231218 | 122400 | 488530710 | 2205 | 2205 | 2205 | 2205 | 64 |
| 444 | 20231218 | 122300 | 488389590 | 2205 | 2205 | 2205 | 2205 | 300 |
| 445 | 20231218 | 122200 | 487728090 | 2205 | 2205 | 2205 | 2205 | 10 |
| 446 | 20231218 | 122100 | 487706040 | 2195 | 2205 | 2205 | 2195 | 310 |
| 447 | 20231218 | 122000 | 487025560 | 2190 | 2190 | 2190 | 2190 | 0 |
| 448 | 20231218 | 121900 | 487025560 | 2190 | 2190 | 2190 | 2190 | 424 |
| 449 | 20231218 | 121800 | 486097000 | 2200 | 2200 | 2200 | 2200 | 0 |
| 450 | 20231218 | 121700 | 486097000 | 2200 | 2195 | 2200 | 2195 | 12 |
| 451 | 20231218 | 121600 | 486070655 | 2195 | 2205 | 2205 | 2190 | 1788 |
| 452 | 20231218 | 121500 | 482141200 | 2205 | 2205 | 2205 | 2205 | 101 |
| 453 | 20231218 | 121400 | 481918495 | 2195 | 2195 | 2195 | 2195 | 376 |
| 454 | 20231218 | 121300 | 481093175 | 2205 | 2200 | 2205 | 2200 | 100 |
| 455 | 20231218 | 121200 | 480873170 | 2200 | 2200 | 2200 | 2200 | 3 |
| 456 | 20231218 | 121100 | 480866570 | 2200 | 2200 | 2200 | 2200 | 1 |
| 457 | 20231218 | 121000 | 480864370 | 2200 | 2200 | 2200 | 2195 | 420 |
| 458 | 20231218 | 120900 | 479941800 | 2210 | 2200 | 2210 | 2200 | 345 |
| 459 | 20231218 | 120800 | 479182020 | 2205 | 2205 | 2205 | 2205 | 2 |
| 460 | 20231218 | 120700 | 479177610 | 2205 | 2205 | 2205 | 2205 | 1 |
| 461 | 20231218 | 120600 | 479175405 | 2205 | 2200 | 2205 | 2200 | 4504 |
| 462 | 20231218 | 120500 | 469266600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 463 | 20231218 | 120400 | 469266600 | 2205 | 2205 | 2205 | 2205 | 5 |
| 464 | 20231218 | 120300 | 469255575 | 2205 | 2200 | 2205 | 2200 | 911 |
| 465 | 20231218 | 120200 | 467251355 | 2200 | 2200 | 2200 | 2200 | 445 |
| 466 | 20231218 | 120100 | 466272355 | 2200 | 2200 | 2200 | 2200 | 2 |
| 467 | 20231218 | 120000 | 466267955 | 2200 | 2200 | 2200 | 2190 | 525 |
| 468 | 20231218 | 115900 | 465117955 | 2195 | 2200 | 2200 | 2195 | 1011 |
| 469 | 20231218 | 115800 | 462898760 | 2200 | 2200 | 2200 | 2195 | 822 |
| 470 | 20231218 | 115700 | 461094375 | 2195 | 2200 | 2200 | 2195 | 610 |
| 471 | 20231218 | 115600 | 459754875 | 2200 | 2200 | 2200 | 2200 | 6 |
| 472 | 20231218 | 115500 | 459741675 | 2200 | 2200 | 2200 | 2200 | 0 |
| 473 | 20231218 | 115400 | 459741675 | 2200 | 2200 | 2200 | 2200 | 15 |
| 474 | 20231218 | 115300 | 459708675 | 2200 | 2200 | 2200 | 2200 | 193 |
| 475 | 20231218 | 115200 | 459284075 | 2210 | 2210 | 2210 | 2210 | 0 |
| 476 | 20231218 | 115100 | 459284075 | 2210 | 2205 | 2210 | 2205 | 12 |
| 477 | 20231218 | 115000 | 459257585 | 2210 | 2205 | 2210 | 2205 | 28 |
| 478 | 20231218 | 114900 | 459195775 | 2210 | 2210 | 2210 | 2195 | 340 |
| 479 | 20231218 | 114800 | 458447930 | 2205 | 2210 | 2210 | 2200 | 4825 |
| 480 | 20231218 | 114700 | 447832820 | 2210 | 2210 | 2210 | 2210 | 1 |
| 481 | 20231218 | 114600 | 447830610 | 2205 | 2205 | 2205 | 2205 | 630 |
| 482 | 20231218 | 114500 | 446441460 | 2210 | 2210 | 2210 | 2210 | 12 |
| 483 | 20231218 | 114400 | 446414940 | 2210 | 2210 | 2210 | 2210 | 1 |
| 484 | 20231218 | 114300 | 446412730 | 2210 | 2210 | 2210 | 2210 | 1 |
| 485 | 20231218 | 114200 | 446410520 | 2210 | 2210 | 2210 | 2210 | 2 |
| 486 | 20231218 | 114100 | 446406100 | 2210 | 2205 | 2210 | 2205 | 18 |
| 487 | 20231218 | 114000 | 446366405 | 2210 | 2210 | 2210 | 2205 | 5 |
| 488 | 20231218 | 113900 | 446355370 | 2210 | 2210 | 2210 | 2210 | 48 |
| 489 | 20231218 | 113800 | 446249290 | 2210 | 2210 | 2210 | 2210 | 168 |
| 490 | 20231218 | 113700 | 445878010 | 2210 | 2210 | 2210 | 2210 | 0 |
| 491 | 20231218 | 113600 | 445878010 | 2210 | 2210 | 2210 | 2210 | 0 |
| 492 | 20231218 | 113500 | 445878010 | 2210 | 2215 | 2215 | 2205 | 5547 |
| 493 | 20231218 | 113400 | 433626910 | 2215 | 2215 | 2215 | 2215 | 1 |
| 494 | 20231218 | 113300 | 433624695 | 2215 | 2215 | 2215 | 2215 | 138 |
| 495 | 20231218 | 113200 | 433319025 | 2215 | 2210 | 2215 | 2210 | 1821 |
| 496 | 20231218 | 113100 | 429294590 | 2210 | 2210 | 2210 | 2210 | 2 |
| 497 | 20231218 | 113000 | 429290170 | 2210 | 2210 | 2210 | 2210 | 30 |
| 498 | 20231218 | 112900 | 429223870 | 2210 | 2205 | 2210 | 2205 | 2070 |
| 499 | 20231218 | 112800 | 424659485 | 2205 | 2205 | 2205 | 2205 | 37 |
| 500 | 20231218 | 112700 | 424577900 | 2205 | 2205 | 2205 | 2205 | 0 |
| 501 | 20231218 | 112600 | 424577900 | 2205 | 2205 | 2205 | 2205 | 4 |
| 502 | 20231218 | 112500 | 424569080 | 2205 | 2205 | 2205 | 2200 | 1129 |
| 503 | 20231218 | 112400 | 422085005 | 2205 | 2205 | 2205 | 2200 | 38 |
| 504 | 20231218 | 112300 | 422001220 | 2205 | 2205 | 2205 | 2200 | 222 |
| 505 | 20231218 | 112200 | 421512710 | 2205 | 2205 | 2205 | 2205 | 0 |
| 506 | 20231218 | 112100 | 421512710 | 2205 | 2205 | 2205 | 2205 | 0 |
| 507 | 20231218 | 112000 | 421512710 | 2205 | 2205 | 2205 | 2205 | 0 |
| 508 | 20231218 | 111900 | 421512710 | 2205 | 2205 | 2205 | 2205 | 0 |
| 509 | 20231218 | 111800 | 421512710 | 2205 | 2205 | 2205 | 2205 | 118 |
| 510 | 20231218 | 111700 | 421252520 | 2205 | 2205 | 2205 | 2205 | 31 |
| 511 | 20231218 | 111600 | 421184165 | 2205 | 2205 | 2205 | 2205 | 270 |
| 512 | 20231218 | 111500 | 420588815 | 2205 | 2205 | 2205 | 2205 | 250 |
| 513 | 20231218 | 111400 | 420037565 | 2205 | 2205 | 2205 | 2205 | 83 |
| 514 | 20231218 | 111300 | 419854550 | 2210 | 2210 | 2210 | 2210 | 0 |
| 515 | 20231218 | 111200 | 419854550 | 2210 | 2210 | 2210 | 2210 | 1 |
| 516 | 20231218 | 111100 | 419852340 | 2200 | 2205 | 2210 | 2200 | 311 |
| 517 | 20231218 | 111000 | 419167580 | 2210 | 2205 | 2210 | 2205 | 638 |
| 518 | 20231218 | 110900 | 417758990 | 2210 | 2210 | 2210 | 2210 | 898 |
| 519 | 20231218 | 110800 | 415774410 | 2210 | 2210 | 2210 | 2210 | 1067 |
| 520 | 20231218 | 110700 | 413416340 | 2210 | 2210 | 2210 | 2210 | 11 |
| 521 | 20231218 | 110600 | 413392030 | 2200 | 2200 | 2200 | 2190 | 21849 |
| 522 | 20231218 | 110500 | 365514335 | 2205 | 2210 | 2210 | 2195 | 13353 |
| 523 | 20231218 | 110400 | 336148710 | 2210 | 2215 | 2215 | 2210 | 402 |
| 524 | 20231218 | 110300 | 335259490 | 2220 | 2220 | 2220 | 2220 | 1235 |
| 525 | 20231218 | 110200 | 332517790 | 2220 | 2220 | 2220 | 2220 | 1704 |
| 526 | 20231218 | 110100 | 328734910 | 2220 | 2210 | 2220 | 2210 | 2979 |
| 527 | 20231218 | 110000 | 322130530 | 2215 | 2205 | 2215 | 2205 | 13212 |
| 528 | 20231218 | 105900 | 292942395 | 2205 | 2200 | 2205 | 2200 | 115 |
| 529 | 20231218 | 105800 | 292689375 | 2200 | 2200 | 2200 | 2200 | 632 |
| 530 | 20231218 | 105700 | 291298975 | 2200 | 2200 | 2200 | 2200 | 1185 |
| 531 | 20231218 | 105600 | 288691975 | 2200 | 2200 | 2200 | 2200 | 558 |
| 532 | 20231218 | 105500 | 287464375 | 2190 | 2190 | 2190 | 2190 | 0 |
| 533 | 20231218 | 105400 | 287464375 | 2190 | 2200 | 2200 | 2190 | 704 |
| 534 | 20231218 | 105300 | 285921725 | 2200 | 2200 | 2200 | 2200 | 10 |
| 535 | 20231218 | 105200 | 285899725 | 2200 | 2200 | 2200 | 2200 | 53 |
| 536 | 20231218 | 105100 | 285783125 | 2200 | 2200 | 2200 | 2200 | 2978 |
| 537 | 20231218 | 105000 | 279231525 | 2200 | 2200 | 2200 | 2200 | 0 |
| 538 | 20231218 | 104900 | 279231525 | 2200 | 2190 | 2200 | 2190 | 1524 |
| 539 | 20231218 | 104800 | 275878825 | 2195 | 2190 | 2195 | 2185 | 502 |
| 540 | 20231218 | 104700 | 274779780 | 2190 | 2190 | 2190 | 2190 | 1 |
| 541 | 20231218 | 104600 | 274777590 | 2190 | 2190 | 2190 | 2190 | 0 |
| 542 | 20231218 | 104500 | 274777590 | 2190 | 2190 | 2190 | 2190 | 0 |
| 543 | 20231218 | 104400 | 274777590 | 2190 | 2190 | 2195 | 2190 | 42 |
| 544 | 20231218 | 104300 | 274685410 | 2195 | 2195 | 2195 | 2195 | 950 |
| 545 | 20231218 | 104200 | 272600160 | 2185 | 2195 | 2195 | 2185 | 1158 |
| 546 | 20231218 | 104100 | 270066785 | 2195 | 2200 | 2200 | 2195 | 175 |
| 547 | 20231218 | 104000 | 269681895 | 2205 | 2205 | 2205 | 2205 | 0 |
| 548 | 20231218 | 103900 | 269681895 | 2205 | 2200 | 2205 | 2200 | 163 |
| 549 | 20231218 | 103800 | 269322485 | 2205 | 2205 | 2205 | 2205 | 756 |
| 550 | 20231218 | 103700 | 267655505 | 2205 | 2205 | 2205 | 2205 | 292 |
| 551 | 20231218 | 103600 | 267011645 | 2205 | 2210 | 2210 | 2190 | 6318 |
| 552 | 20231218 | 103500 | 253122765 | 2210 | 2210 | 2210 | 2210 | 285 |
| 553 | 20231218 | 103400 | 252492915 | 2205 | 2205 | 2210 | 2205 | 8076 |
| 554 | 20231218 | 103300 | 234680245 | 2205 | 2205 | 2205 | 2205 | 1 |
| 555 | 20231218 | 103200 | 234678040 | 2200 | 2205 | 2205 | 2200 | 415 |
| 556 | 20231218 | 103100 | 233764015 | 2205 | 2205 | 2205 | 2205 | 2000 |
| 557 | 20231218 | 103000 | 229354015 | 2205 | 2205 | 2205 | 2205 | 0 |
| 558 | 20231218 | 102900 | 229354015 | 2205 | 2205 | 2205 | 2205 | 50 |
| 559 | 20231218 | 102800 | 229243765 | 2205 | 2205 | 2205 | 2195 | 760 |
| 560 | 20231218 | 102700 | 227568705 | 2205 | 2205 | 2210 | 2205 | 2158 |
| 561 | 20231218 | 102600 | 222810305 | 2205 | 2205 | 2205 | 2205 | 5 |
| 562 | 20231218 | 102500 | 222799280 | 2205 | 2205 | 2205 | 2205 | 0 |
| 563 | 20231218 | 102400 | 222799280 | 2205 | 2200 | 2205 | 2200 | 2070 |
| 564 | 20231218 | 102300 | 218244930 | 2195 | 2200 | 2200 | 2195 | 658 |
| 565 | 20231218 | 102200 | 216797830 | 2200 | 2200 | 2200 | 2200 | 41 |
| 566 | 20231218 | 102100 | 216707630 | 2195 | 2195 | 2195 | 2195 | 333 |
| 567 | 20231218 | 102000 | 215976695 | 2190 | 2190 | 2190 | 2190 | 703 |
| 568 | 20231218 | 101900 | 214437125 | 2190 | 2190 | 2190 | 2190 | 0 |
| 569 | 20231218 | 101800 | 214437125 | 2190 | 2190 | 2190 | 2190 | 1 |
| 570 | 20231218 | 101700 | 214434935 | 2185 | 2185 | 2185 | 2180 | 5715 |
| 571 | 20231218 | 101600 | 201970675 | 2190 | 2185 | 2190 | 2185 | 579 |
| 572 | 20231218 | 101500 | 200705010 | 2185 | 2185 | 2185 | 2185 | 0 |
| 573 | 20231218 | 101400 | 200705010 | 2185 | 2190 | 2190 | 2185 | 176 |
| 574 | 20231218 | 101300 | 200320075 | 2190 | 2190 | 2190 | 2185 | 3026 |
| 575 | 20231218 | 101200 | 193701965 | 2195 | 2195 | 2195 | 2195 | 1 |
| 576 | 20231218 | 101100 | 193699770 | 2195 | 2195 | 2195 | 2195 | 0 |
| 577 | 20231218 | 101000 | 193699770 | 2195 | 2195 | 2195 | 2195 | 91 |
| 578 | 20231218 | 100900 | 193500025 | 2200 | 2195 | 2200 | 2195 | 500 |
| 579 | 20231218 | 100800 | 192400525 | 2195 | 2195 | 2195 | 2195 | 100 |
| 580 | 20231218 | 100700 | 192181025 | 2200 | 2200 | 2200 | 2200 | 1 |
| 581 | 20231218 | 100600 | 192178825 | 2195 | 2195 | 2195 | 2195 | 22 |
| 582 | 20231218 | 100500 | 192130535 | 2195 | 2195 | 2195 | 2195 | 440 |
| 583 | 20231218 | 100400 | 191164735 | 2195 | 2195 | 2195 | 2195 | 302 |
| 584 | 20231218 | 100300 | 190501845 | 2195 | 2200 | 2200 | 2190 | 2111 |
| 585 | 20231218 | 100200 | 185877740 | 2200 | 2200 | 2200 | 2200 | 208 |
| 586 | 20231218 | 100100 | 185420140 | 2200 | 2200 | 2200 | 2200 | 3 |
| 587 | 20231218 | 100000 | 185413540 | 2200 | 2200 | 2200 | 2200 | 114 |
| 588 | 20231218 | 095900 | 185162740 | 2200 | 2200 | 2200 | 2200 | 900 |
| 589 | 20231218 | 095800 | 183182740 | 2200 | 2200 | 2200 | 2200 | 1 |
| 590 | 20231218 | 095700 | 183180540 | 2195 | 2195 | 2195 | 2195 | 1442 |
| 591 | 20231218 | 095600 | 180015350 | 2200 | 2200 | 2200 | 2200 | 200 |
| 592 | 20231218 | 095500 | 179575350 | 2200 | 2195 | 2200 | 2195 | 210 |
| 593 | 20231218 | 095400 | 179113400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 594 | 20231218 | 095300 | 179113400 | 2195 | 2200 | 2200 | 2195 | 200 |
| 595 | 20231218 | 095200 | 178673830 | 2200 | 2195 | 2200 | 2195 | 1428 |
| 596 | 20231218 | 095100 | 175532535 | 2195 | 2190 | 2195 | 2190 | 17 |
| 597 | 20231218 | 095000 | 175495270 | 2200 | 2200 | 2200 | 2200 | 3 |
| 598 | 20231218 | 094900 | 175488670 | 2195 | 2195 | 2195 | 2195 | 117 |
| 599 | 20231218 | 094800 | 175231855 | 2195 | 2195 | 2195 | 2195 | 150 |
| 600 | 20231218 | 094700 | 174902605 | 2195 | 2200 | 2200 | 2195 | 862 |
| 601 | 20231218 | 094600 | 173010465 | 2195 | 2190 | 2195 | 2190 | 255 |
| 602 | 20231218 | 094500 | 172450745 | 2195 | 2195 | 2195 | 2195 | 50 |
| 603 | 20231218 | 094400 | 172340995 | 2190 | 2190 | 2190 | 2190 | 518 |
| 604 | 20231218 | 094300 | 171206575 | 2190 | 2190 | 2190 | 2190 | 152 |
| 605 | 20231218 | 094200 | 170873695 | 2190 | 2190 | 2190 | 2185 | 2141 |
| 606 | 20231218 | 094100 | 166184910 | 2190 | 2190 | 2190 | 2190 | 228 |
| 607 | 20231218 | 094000 | 165685590 | 2190 | 2190 | 2190 | 2190 | 21 |
| 608 | 20231218 | 093900 | 165639600 | 2180 | 2180 | 2190 | 2180 | 551 |
| 609 | 20231218 | 093800 | 164437420 | 2180 | 2190 | 2190 | 2180 | 2313 |
| 610 | 20231218 | 093700 | 159379120 | 2185 | 2180 | 2185 | 2180 | 110 |
| 611 | 20231218 | 093600 | 159138820 | 2180 | 2185 | 2185 | 2180 | 847 |
| 612 | 20231218 | 093500 | 157290705 | 2185 | 2185 | 2190 | 2185 | 1197 |
| 613 | 20231218 | 093400 | 154675235 | 2185 | 2185 | 2190 | 2185 | 1087 |
| 614 | 20231218 | 093300 | 152300110 | 2185 | 2190 | 2190 | 2185 | 1089 |
| 615 | 20231218 | 093200 | 149920640 | 2190 | 2185 | 2190 | 2185 | 70 |
| 616 | 20231218 | 093100 | 149767600 | 2190 | 2190 | 2190 | 2185 | 1305 |
| 617 | 20231218 | 093000 | 146913135 | 2190 | 2185 | 2190 | 2185 | 114 |
| 618 | 20231218 | 092900 | 146663480 | 2190 | 2185 | 2190 | 2185 | 350 |
| 619 | 20231218 | 092800 | 145898080 | 2185 | 2190 | 2190 | 2185 | 4906 |
| 620 | 20231218 | 092700 | 135160135 | 2190 | 2190 | 2190 | 2190 | 2708 |
| 621 | 20231218 | 092600 | 129229615 | 2195 | 2200 | 2200 | 2195 | 4764 |
| 622 | 20231218 | 092500 | 118763190 | 2200 | 2195 | 2200 | 2195 | 4446 |
| 623 | 20231218 | 092400 | 108984165 | 2200 | 2195 | 2200 | 2195 | 906 |
| 624 | 20231218 | 092300 | 106990975 | 2200 | 2205 | 2205 | 2200 | 6048 |
| 625 | 20231218 | 092200 | 93678720 | 2210 | 2215 | 2215 | 2210 | 827 |
| 626 | 20231218 | 092100 | 91851000 | 2220 | 2220 | 2220 | 2220 | 10 |
| 627 | 20231218 | 092000 | 91828800 | 2215 | 2210 | 2215 | 2210 | 149 |
| 628 | 20231218 | 091900 | 91499370 | 2210 | 2215 | 2215 | 2210 | 128 |
| 629 | 20231218 | 091800 | 91216265 | 2215 | 2215 | 2215 | 2215 | 41 |
| 630 | 20231218 | 091700 | 91125450 | 2210 | 2215 | 2215 | 2210 | 1585 |
| 631 | 20231218 | 091600 | 87614680 | 2215 | 2220 | 2220 | 2215 | 24 |
| 632 | 20231218 | 091500 | 87561515 | 2215 | 2220 | 2220 | 2215 | 394 |
| 633 | 20231218 | 091400 | 86686840 | 2225 | 2220 | 2225 | 2215 | 1138 |
| 634 | 20231218 | 091300 | 84164365 | 2225 | 2215 | 2225 | 2215 | 76 |
| 635 | 20231218 | 091200 | 83995540 | 2215 | 2215 | 2220 | 2215 | 206 |
| 636 | 20231218 | 091100 | 83538750 | 2215 | 2220 | 2230 | 2215 | 1523 |
| 637 | 20231218 | 091000 | 80161935 | 2220 | 2230 | 2230 | 2210 | 2561 |
| 638 | 20231218 | 090900 | 74474750 | 2225 | 2225 | 2230 | 2225 | 424 |
| 639 | 20231218 | 090800 | 73530320 | 2225 | 2220 | 2225 | 2220 | 5866 |
| 640 | 20231218 | 090700 | 60485445 | 2220 | 2200 | 2220 | 2200 | 583 |
| 641 | 20231218 | 090600 | 59194110 | 2200 | 2195 | 2205 | 2190 | 4994 |
| 642 | 20231218 | 090500 | 48209915 | 2195 | 2185 | 2195 | 2185 | 1524 |
| 643 | 20231218 | 090400 | 44872975 | 2185 | 2185 | 2185 | 2180 | 1271 |
| 644 | 20231218 | 090300 | 42095845 | 2185 | 2200 | 2200 | 2180 | 4460 |
| 645 | 20231218 | 090200 | 32352055 | 2185 | 2185 | 2200 | 2185 | 812 |
| 646 | 20231218 | 090100 | 30577820 | 2185 | 2205 | 2205 | 2185 | 1373 |
| 647 | 20231218 | 090000 | 27566325 | 2200 | 2225 | 2225 | 2200 | 12486 |