29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 1055 |
| 3 | 20231214 | 185400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20231214 | 185300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20231214 | 185200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20231214 | 185100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20231214 | 185000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20231214 | 184900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20231214 | 184800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20231214 | 184700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20231214 | 184600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20231214 | 184500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20231214 | 184400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20231214 | 184300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20231214 | 184200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20231214 | 184100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20231214 | 184000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20231214 | 183900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20231214 | 183800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20231214 | 183700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20231214 | 183600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20231214 | 183500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20231214 | 183400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20231214 | 183300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20231214 | 183200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20231214 | 183100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20231214 | 183000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20231214 | 182900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20231214 | 182800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20231214 | 182700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20231214 | 182600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20231214 | 182500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 1055 |
| 33 | 20231214 | 182400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20231214 | 182300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20231214 | 182200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20231214 | 182100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20231214 | 182000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20231214 | 181900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20231214 | 181800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20231214 | 181700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20231214 | 181600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20231214 | 181500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20231214 | 181400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20231214 | 181300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20231214 | 181200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20231214 | 181100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20231214 | 181000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20231214 | 180900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20231214 | 180800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20231214 | 180700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20231214 | 180600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20231214 | 180500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20231214 | 180400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20231214 | 180300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20231214 | 180200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20231214 | 180100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20231214 | 180000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20231214 | 175900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20231214 | 175800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20231214 | 175700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20231214 | 175600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20231214 | 175500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 1055 |
| 63 | 20231214 | 175400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20231214 | 175300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20231214 | 175200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20231214 | 175100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20231214 | 175000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20231214 | 174900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20231214 | 174800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20231214 | 174700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20231214 | 174600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20231214 | 174500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20231214 | 174400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20231214 | 174300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20231214 | 174200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20231214 | 174100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20231214 | 174000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20231214 | 173900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20231214 | 173800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20231214 | 173700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20231214 | 173600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20231214 | 173500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20231214 | 173400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20231214 | 173300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20231214 | 173200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20231214 | 173100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20231214 | 173000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20231214 | 172900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20231214 | 172800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20231214 | 172700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20231214 | 172600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20231214 | 172500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 1055 |
| 93 | 20231214 | 172400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20231214 | 172300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20231214 | 172200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20231214 | 172100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20231214 | 172000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20231214 | 171900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20231214 | 171800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20231214 | 171700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20231214 | 171600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20231214 | 171500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20231214 | 171400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20231214 | 171300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20231214 | 171200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20231214 | 171100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20231214 | 171000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20231214 | 170900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20231214 | 170800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20231214 | 170700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20231214 | 170600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20231214 | 170500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20231214 | 170400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20231214 | 170300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20231214 | 170200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20231214 | 170100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20231214 | 170000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20231214 | 165900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20231214 | 165800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20231214 | 165700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20231214 | 165600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20231214 | 165500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 1055 |
| 123 | 20231214 | 165400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20231214 | 165300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20231214 | 165200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20231214 | 165100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20231214 | 165000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20231214 | 164900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20231214 | 164800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20231214 | 164700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20231214 | 164600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20231214 | 164500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20231214 | 164400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20231214 | 164300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20231214 | 164200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20231214 | 164100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20231214 | 164000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20231214 | 163900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20231214 | 163800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20231214 | 163700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20231214 | 163600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20231214 | 163500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20231214 | 163400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20231214 | 163300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20231214 | 163200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 146 | 20231214 | 163100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 147 | 20231214 | 163000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 148 | 20231214 | 162900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 149 | 20231214 | 162800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 150 | 20231214 | 162700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 151 | 20231214 | 162600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 152 | 20231214 | 162500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 1055 |
| 153 | 20231214 | 162400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 154 | 20231214 | 162300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 155 | 20231214 | 162200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 156 | 20231214 | 162100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 157 | 20231214 | 162000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 158 | 20231214 | 161900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 159 | 20231214 | 161800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 160 | 20231214 | 161700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 161 | 20231214 | 161600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 162 | 20231214 | 161500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 163 | 20231214 | 161400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 164 | 20231214 | 161300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 165 | 20231214 | 161200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 166 | 20231214 | 161100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 167 | 20231214 | 161000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 168 | 20231214 | 160900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 169 | 20231214 | 160800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 170 | 20231214 | 160700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 171 | 20231214 | 160600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 172 | 20231214 | 160500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 173 | 20231214 | 160400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 174 | 20231214 | 160300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 175 | 20231214 | 160200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 176 | 20231214 | 160100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 177 | 20231214 | 160000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 178 | 20231214 | 155900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 179 | 20231214 | 155800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 180 | 20231214 | 155700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 181 | 20231214 | 155600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 182 | 20231214 | 155500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 1055 |
| 183 | 20231214 | 155400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 184 | 20231214 | 155300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 185 | 20231214 | 155200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 186 | 20231214 | 155100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20231214 | 155000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20231214 | 154900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20231214 | 154800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20231214 | 154700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20231214 | 154600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20231214 | 154500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20231214 | 154400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 194 | 20231214 | 154300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 195 | 20231214 | 154200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20231214 | 154100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 197 | 20231214 | 154000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 198 | 20231214 | 153900 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 199 | 20231214 | 153800 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 200 | 20231214 | 153700 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 201 | 20231214 | 153600 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 202 | 20231214 | 153500 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 203 | 20231214 | 153400 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20231214 | 153300 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 205 | 20231214 | 153200 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 206 | 20231214 | 153100 | 701792190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 207 | 20231214 | 153000 | 701792190 | 2810 | 2810 | 2810 | 2810 | 1055 |
| 208 | 20231214 | 152900 | 698827640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 209 | 20231214 | 152800 | 698827640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 210 | 20231214 | 152700 | 698827640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 211 | 20231214 | 152600 | 698827640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 212 | 20231214 | 152500 | 698827640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 213 | 20231214 | 152400 | 698827640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 214 | 20231214 | 152300 | 698827640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 215 | 20231214 | 152200 | 698827640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 216 | 20231214 | 152100 | 698827640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 217 | 20231214 | 152000 | 698827640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 218 | 20231214 | 151900 | 698827640 | 2810 | 2810 | 2810 | 2810 | 578 |
| 219 | 20231214 | 151800 | 697203460 | 2810 | 2815 | 2815 | 2810 | 158 |
| 220 | 20231214 | 151700 | 696759025 | 2825 | 2825 | 2825 | 2820 | 626 |
| 221 | 20231214 | 151600 | 694992115 | 2825 | 2815 | 2825 | 2815 | 348 |
| 222 | 20231214 | 151500 | 694010720 | 2825 | 2820 | 2825 | 2820 | 402 |
| 223 | 20231214 | 151400 | 692875460 | 2825 | 2825 | 2830 | 2825 | 809 |
| 224 | 20231214 | 151300 | 690589685 | 2830 | 2830 | 2835 | 2810 | 519 |
| 225 | 20231214 | 151200 | 689123250 | 2835 | 2835 | 2835 | 2830 | 222 |
| 226 | 20231214 | 151100 | 688494215 | 2835 | 2830 | 2835 | 2810 | 783 |
| 227 | 20231214 | 151000 | 686283260 | 2840 | 2845 | 2845 | 2830 | 1221 |
| 228 | 20231214 | 150900 | 682820450 | 2835 | 2835 | 2845 | 2835 | 311 |
| 229 | 20231214 | 150800 | 681938735 | 2840 | 2840 | 2840 | 2835 | 930 |
| 230 | 20231214 | 150700 | 679300920 | 2840 | 2840 | 2840 | 2835 | 200 |
| 231 | 20231214 | 150600 | 678733350 | 2840 | 2840 | 2840 | 2840 | 486 |
| 232 | 20231214 | 150500 | 677353110 | 2840 | 2840 | 2840 | 2835 | 169 |
| 233 | 20231214 | 150400 | 676873425 | 2840 | 2840 | 2840 | 2835 | 354 |
| 234 | 20231214 | 150300 | 675869100 | 2835 | 2840 | 2840 | 2835 | 255 |
| 235 | 20231214 | 150200 | 675145240 | 2840 | 2840 | 2840 | 2840 | 355 |
| 236 | 20231214 | 150100 | 674137040 | 2840 | 2835 | 2840 | 2835 | 1180 |
| 237 | 20231214 | 150000 | 670791140 | 2835 | 2835 | 2840 | 2830 | 381 |
| 238 | 20231214 | 145900 | 669711150 | 2835 | 2835 | 2835 | 2835 | 544 |
| 239 | 20231214 | 145800 | 668168910 | 2835 | 2830 | 2835 | 2830 | 221 |
| 240 | 20231214 | 145700 | 667542880 | 2835 | 2830 | 2835 | 2830 | 345 |
| 241 | 20231214 | 145600 | 666565850 | 2825 | 2835 | 2835 | 2825 | 298 |
| 242 | 20231214 | 145500 | 665722025 | 2835 | 2830 | 2835 | 2830 | 230 |
| 243 | 20231214 | 145400 | 665070570 | 2830 | 2825 | 2830 | 2825 | 320 |
| 244 | 20231214 | 145300 | 664165310 | 2830 | 2820 | 2840 | 2820 | 7237 |
| 245 | 20231214 | 145200 | 643696360 | 2820 | 2820 | 2820 | 2820 | 235 |
| 246 | 20231214 | 145100 | 643033660 | 2820 | 2815 | 2820 | 2815 | 349 |
| 247 | 20231214 | 145000 | 642050590 | 2815 | 2820 | 2820 | 2815 | 400 |
| 248 | 20231214 | 144900 | 640923660 | 2820 | 2820 | 2820 | 2820 | 194 |
| 249 | 20231214 | 144800 | 640376580 | 2820 | 2815 | 2820 | 2815 | 335 |
| 250 | 20231214 | 144700 | 639431915 | 2825 | 2820 | 2825 | 2820 | 364 |
| 251 | 20231214 | 144600 | 638405070 | 2825 | 2820 | 2825 | 2820 | 301 |
| 252 | 20231214 | 144500 | 637555985 | 2825 | 2825 | 2825 | 2825 | 465 |
| 253 | 20231214 | 144400 | 636242360 | 2825 | 2825 | 2825 | 2825 | 354 |
| 254 | 20231214 | 144300 | 635242310 | 2825 | 2825 | 2825 | 2825 | 50 |
| 255 | 20231214 | 144200 | 635101060 | 2825 | 2825 | 2825 | 2825 | 467 |
| 256 | 20231214 | 144100 | 633781785 | 2825 | 2820 | 2825 | 2820 | 118 |
| 257 | 20231214 | 144000 | 633448775 | 2820 | 2820 | 2820 | 2820 | 548 |
| 258 | 20231214 | 143900 | 631903415 | 2820 | 2820 | 2820 | 2820 | 223 |
| 259 | 20231214 | 143800 | 631274555 | 2825 | 2820 | 2825 | 2820 | 297 |
| 260 | 20231214 | 143700 | 630436245 | 2820 | 2820 | 2820 | 2820 | 312 |
| 261 | 20231214 | 143600 | 629556405 | 2820 | 2820 | 2820 | 2820 | 167 |
| 262 | 20231214 | 143500 | 629085465 | 2820 | 2820 | 2820 | 2820 | 493 |
| 263 | 20231214 | 143400 | 627695205 | 2815 | 2820 | 2825 | 2815 | 289 |
| 264 | 20231214 | 143300 | 626880485 | 2820 | 2815 | 2820 | 2815 | 260 |
| 265 | 20231214 | 143200 | 626147315 | 2825 | 2810 | 2825 | 2810 | 364 |
| 266 | 20231214 | 143100 | 625120910 | 2815 | 2815 | 2820 | 2815 | 430 |
| 267 | 20231214 | 143000 | 623908835 | 2815 | 2820 | 2820 | 2815 | 276 |
| 268 | 20231214 | 142900 | 623130715 | 2815 | 2825 | 2830 | 2815 | 233 |
| 269 | 20231214 | 142800 | 622473035 | 2825 | 2830 | 2830 | 2825 | 390 |
| 270 | 20231214 | 142700 | 621369725 | 2830 | 2830 | 2830 | 2830 | 1207 |
| 271 | 20231214 | 142600 | 617953915 | 2830 | 2830 | 2830 | 2830 | 263 |
| 272 | 20231214 | 142500 | 617209625 | 2830 | 2830 | 2830 | 2830 | 429 |
| 273 | 20231214 | 142400 | 615995555 | 2830 | 2830 | 2830 | 2830 | 284 |
| 274 | 20231214 | 142300 | 615191835 | 2830 | 2830 | 2830 | 2830 | 397 |
| 275 | 20231214 | 142200 | 614068325 | 2830 | 2830 | 2830 | 2830 | 59 |
| 276 | 20231214 | 142100 | 613901355 | 2830 | 2825 | 2830 | 2825 | 528 |
| 277 | 20231214 | 142000 | 612407460 | 2830 | 2825 | 2830 | 2825 | 306 |
| 278 | 20231214 | 141900 | 611541830 | 2830 | 2825 | 2830 | 2825 | 323 |
| 279 | 20231214 | 141800 | 610628700 | 2825 | 2825 | 2825 | 2825 | 365 |
| 280 | 20231214 | 141700 | 609597575 | 2825 | 2825 | 2825 | 2825 | 161 |
| 281 | 20231214 | 141600 | 609142750 | 2805 | 2825 | 2830 | 2805 | 1093 |
| 282 | 20231214 | 141500 | 606069535 | 2825 | 2810 | 2825 | 2810 | 2487 |
| 283 | 20231214 | 141400 | 599064995 | 2810 | 2810 | 2810 | 2810 | 3238 |
| 284 | 20231214 | 141300 | 589966215 | 2810 | 2810 | 2810 | 2805 | 954 |
| 285 | 20231214 | 141200 | 587288975 | 2810 | 2805 | 2810 | 2805 | 393 |
| 286 | 20231214 | 141100 | 586185825 | 2805 | 2805 | 2805 | 2805 | 1291 |
| 287 | 20231214 | 141000 | 582564570 | 2805 | 2805 | 2805 | 2805 | 387 |
| 288 | 20231214 | 140900 | 581479035 | 2805 | 2805 | 2805 | 2805 | 78 |
| 289 | 20231214 | 140800 | 581260245 | 2805 | 2805 | 2805 | 2805 | 442 |
| 290 | 20231214 | 140700 | 580020435 | 2805 | 2805 | 2805 | 2800 | 430 |
| 291 | 20231214 | 140600 | 578814335 | 2805 | 2795 | 2805 | 2795 | 244 |
| 292 | 20231214 | 140500 | 578130610 | 2800 | 2800 | 2800 | 2800 | 300 |
| 293 | 20231214 | 140400 | 577290610 | 2800 | 2800 | 2800 | 2800 | 326 |
| 294 | 20231214 | 140300 | 576377810 | 2800 | 2800 | 2800 | 2800 | 329 |
| 295 | 20231214 | 140200 | 575456610 | 2800 | 2800 | 2800 | 2800 | 105 |
| 296 | 20231214 | 140100 | 575162610 | 2800 | 2800 | 2800 | 2800 | 427 |
| 297 | 20231214 | 140000 | 573967010 | 2800 | 2805 | 2805 | 2800 | 843 |
| 298 | 20231214 | 135900 | 571605430 | 2805 | 2800 | 2805 | 2800 | 781 |
| 299 | 20231214 | 135800 | 569417385 | 2800 | 2805 | 2805 | 2800 | 1110 |
| 300 | 20231214 | 135700 | 566308045 | 2800 | 2800 | 2805 | 2800 | 1603 |
| 301 | 20231214 | 135600 | 561819380 | 2800 | 2800 | 2800 | 2800 | 300 |
| 302 | 20231214 | 135500 | 560979380 | 2800 | 2800 | 2800 | 2800 | 200 |
| 303 | 20231214 | 135400 | 560419380 | 2800 | 2800 | 2800 | 2800 | 249 |
| 304 | 20231214 | 135300 | 559722180 | 2800 | 2795 | 2800 | 2795 | 405 |
| 305 | 20231214 | 135200 | 558588530 | 2795 | 2795 | 2795 | 2795 | 309 |
| 306 | 20231214 | 135100 | 557724875 | 2795 | 2795 | 2795 | 2795 | 309 |
| 307 | 20231214 | 135000 | 556861220 | 2795 | 2795 | 2795 | 2795 | 348 |
| 308 | 20231214 | 134900 | 555888560 | 2795 | 2795 | 2795 | 2795 | 107 |
| 309 | 20231214 | 134800 | 555589495 | 2795 | 2795 | 2800 | 2795 | 387 |
| 310 | 20231214 | 134700 | 554506295 | 2795 | 2795 | 2795 | 2795 | 476 |
| 311 | 20231214 | 134600 | 553175875 | 2800 | 2805 | 2805 | 2800 | 520 |
| 312 | 20231214 | 134500 | 551719185 | 2805 | 2800 | 2805 | 2800 | 206 |
| 313 | 20231214 | 134400 | 551141955 | 2805 | 2800 | 2805 | 2800 | 286 |
| 314 | 20231214 | 134300 | 550340075 | 2800 | 2805 | 2805 | 2800 | 261 |
| 315 | 20231214 | 134200 | 549608345 | 2805 | 2800 | 2805 | 2800 | 288 |
| 316 | 20231214 | 134100 | 548800860 | 2805 | 2800 | 2805 | 2800 | 342 |
| 317 | 20231214 | 134000 | 547842060 | 2805 | 2805 | 2810 | 2795 | 1415 |
| 318 | 20231214 | 133900 | 543872215 | 2810 | 2805 | 2810 | 2805 | 412 |
| 319 | 20231214 | 133800 | 542715380 | 2800 | 2800 | 2800 | 2795 | 948 |
| 320 | 20231214 | 133700 | 540061320 | 2795 | 2800 | 2800 | 2795 | 443 |
| 321 | 20231214 | 133600 | 538820945 | 2795 | 2800 | 2800 | 2795 | 397 |
| 322 | 20231214 | 133500 | 537710095 | 2800 | 2800 | 2800 | 2800 | 363 |
| 323 | 20231214 | 133400 | 536693695 | 2800 | 2800 | 2800 | 2800 | 235 |
| 324 | 20231214 | 133300 | 536035695 | 2800 | 2795 | 2800 | 2795 | 432 |
| 325 | 20231214 | 133200 | 534826470 | 2795 | 2800 | 2800 | 2795 | 203 |
| 326 | 20231214 | 133100 | 534258840 | 2795 | 2795 | 2795 | 2785 | 146 |
| 327 | 20231214 | 133000 | 533851220 | 2790 | 2785 | 2790 | 2785 | 1812 |
| 328 | 20231214 | 132900 | 528798685 | 2785 | 2790 | 2790 | 2780 | 455 |
| 329 | 20231214 | 132800 | 527530755 | 2790 | 2790 | 2790 | 2790 | 96 |
| 330 | 20231214 | 132700 | 527262915 | 2790 | 2795 | 2795 | 2790 | 882 |
| 331 | 20231214 | 132600 | 524800845 | 2795 | 2795 | 2795 | 2790 | 1574 |
| 332 | 20231214 | 132500 | 520404315 | 2795 | 2790 | 2795 | 2790 | 1677 |
| 333 | 20231214 | 132400 | 515720780 | 2795 | 2790 | 2795 | 2790 | 217 |
| 334 | 20231214 | 132300 | 515114970 | 2795 | 2790 | 2795 | 2785 | 363 |
| 335 | 20231214 | 132200 | 514101855 | 2790 | 2790 | 2790 | 2785 | 455 |
| 336 | 20231214 | 132100 | 512834135 | 2770 | 2780 | 2790 | 2770 | 850 |
| 337 | 20231214 | 132000 | 510465395 | 2770 | 2780 | 2780 | 2770 | 1046 |
| 338 | 20231214 | 131900 | 507562490 | 2780 | 2770 | 2780 | 2765 | 1366 |
| 339 | 20231214 | 131800 | 503769125 | 2770 | 2770 | 2770 | 2770 | 1106 |
| 340 | 20231214 | 131700 | 500705505 | 2775 | 2755 | 2775 | 2755 | 2341 |
| 341 | 20231214 | 131600 | 494228765 | 2765 | 2750 | 2765 | 2750 | 2881 |
| 342 | 20231214 | 131500 | 486281930 | 2740 | 2755 | 2755 | 2740 | 212 |
| 343 | 20231214 | 131400 | 485698045 | 2750 | 2735 | 2750 | 2735 | 858 |
| 344 | 20231214 | 131300 | 483343120 | 2730 | 2730 | 2730 | 2730 | 94 |
| 345 | 20231214 | 131200 | 483086500 | 2730 | 2725 | 2730 | 2725 | 557 |
| 346 | 20231214 | 131100 | 481568395 | 2720 | 2710 | 2720 | 2710 | 2203 |
| 347 | 20231214 | 131000 | 475593405 | 2710 | 2700 | 2710 | 2700 | 344 |
| 348 | 20231214 | 130900 | 474662905 | 2700 | 2700 | 2700 | 2700 | 264 |
| 349 | 20231214 | 130800 | 473950105 | 2700 | 2700 | 2705 | 2700 | 1129 |
| 350 | 20231214 | 130700 | 470901735 | 2700 | 2700 | 2700 | 2700 | 1001 |
| 351 | 20231214 | 130600 | 468199035 | 2700 | 2700 | 2700 | 2700 | 0 |
| 352 | 20231214 | 130500 | 468199035 | 2700 | 2700 | 2700 | 2700 | 502 |
| 353 | 20231214 | 130400 | 466843635 | 2705 | 2700 | 2705 | 2695 | 43 |
| 354 | 20231214 | 130300 | 466727690 | 2700 | 2695 | 2700 | 2690 | 1420 |
| 355 | 20231214 | 130200 | 462902640 | 2695 | 2695 | 2695 | 2695 | 466 |
| 356 | 20231214 | 130100 | 461646770 | 2700 | 2710 | 2710 | 2700 | 43 |
| 357 | 20231214 | 130000 | 461530660 | 2710 | 2710 | 2710 | 2710 | 21 |
| 358 | 20231214 | 125900 | 461473750 | 2700 | 2710 | 2710 | 2700 | 169 |
| 359 | 20231214 | 125800 | 461017050 | 2710 | 2710 | 2710 | 2700 | 55 |
| 360 | 20231214 | 125700 | 460868420 | 2715 | 2715 | 2715 | 2715 | 0 |
| 361 | 20231214 | 125600 | 460868420 | 2715 | 2715 | 2715 | 2715 | 10 |
| 362 | 20231214 | 125500 | 460841270 | 2715 | 2715 | 2715 | 2715 | 0 |
| 363 | 20231214 | 125400 | 460841270 | 2715 | 2715 | 2715 | 2715 | 0 |
| 364 | 20231214 | 125300 | 460841270 | 2715 | 2715 | 2715 | 2715 | 0 |
| 365 | 20231214 | 125200 | 460841270 | 2715 | 2700 | 2715 | 2700 | 26 |
| 366 | 20231214 | 125100 | 460771055 | 2700 | 2700 | 2700 | 2700 | 200 |
| 367 | 20231214 | 125000 | 460231055 | 2700 | 2700 | 2700 | 2700 | 512 |
| 368 | 20231214 | 124900 | 458848655 | 2700 | 2700 | 2700 | 2700 | 402 |
| 369 | 20231214 | 124800 | 457763255 | 2715 | 2715 | 2715 | 2715 | 0 |
| 370 | 20231214 | 124700 | 457763255 | 2715 | 2700 | 2715 | 2690 | 752 |
| 371 | 20231214 | 124600 | 455735685 | 2700 | 2700 | 2700 | 2700 | 69 |
| 372 | 20231214 | 124500 | 455549385 | 2695 | 2695 | 2695 | 2695 | 0 |
| 373 | 20231214 | 124400 | 455549385 | 2695 | 2700 | 2700 | 2695 | 75 |
| 374 | 20231214 | 124300 | 455346890 | 2700 | 2700 | 2700 | 2700 | 80 |
| 375 | 20231214 | 124200 | 455130890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 376 | 20231214 | 124100 | 455130890 | 2700 | 2705 | 2705 | 2700 | 777 |
| 377 | 20231214 | 124000 | 453032310 | 2720 | 2720 | 2720 | 2720 | 0 |
| 378 | 20231214 | 123900 | 453032310 | 2720 | 2720 | 2720 | 2720 | 0 |
| 379 | 20231214 | 123800 | 453032310 | 2720 | 2720 | 2720 | 2720 | 0 |
| 380 | 20231214 | 123700 | 453032310 | 2720 | 2720 | 2720 | 2720 | 0 |
| 381 | 20231214 | 123600 | 453032310 | 2720 | 2720 | 2720 | 2720 | 0 |
| 382 | 20231214 | 123500 | 453032310 | 2720 | 2720 | 2720 | 2720 | 4 |
| 383 | 20231214 | 123400 | 453021430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 384 | 20231214 | 123300 | 453021430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 385 | 20231214 | 123200 | 453021430 | 2720 | 2720 | 2720 | 2720 | 1 |
| 386 | 20231214 | 123100 | 453018710 | 2720 | 2720 | 2720 | 2720 | 0 |
| 387 | 20231214 | 123000 | 453018710 | 2720 | 2700 | 2720 | 2700 | 702 |
| 388 | 20231214 | 122900 | 451123270 | 2700 | 2720 | 2720 | 2700 | 1007 |
| 389 | 20231214 | 122800 | 448404250 | 2715 | 2715 | 2715 | 2715 | 17 |
| 390 | 20231214 | 122700 | 448358095 | 2705 | 2690 | 2705 | 2690 | 1283 |
| 391 | 20231214 | 122600 | 444899585 | 2690 | 2690 | 2690 | 2685 | 179 |
| 392 | 20231214 | 122500 | 444418375 | 2690 | 2690 | 2690 | 2690 | 1 |
| 393 | 20231214 | 122400 | 444415685 | 2685 | 2685 | 2685 | 2685 | 200 |
| 394 | 20231214 | 122300 | 443878685 | 2680 | 2675 | 2680 | 2675 | 670 |
| 395 | 20231214 | 122200 | 442085795 | 2675 | 2675 | 2675 | 2675 | 532 |
| 396 | 20231214 | 122100 | 440662695 | 2675 | 2675 | 2675 | 2675 | 0 |
| 397 | 20231214 | 122000 | 440662695 | 2675 | 2685 | 2685 | 2670 | 2197 |
| 398 | 20231214 | 121900 | 434784355 | 2675 | 2675 | 2675 | 2675 | 0 |
| 399 | 20231214 | 121800 | 434784355 | 2675 | 2675 | 2675 | 2675 | 64 |
| 400 | 20231214 | 121700 | 434613155 | 2700 | 2700 | 2700 | 2700 | 0 |
| 401 | 20231214 | 121600 | 434613155 | 2700 | 2710 | 2710 | 2665 | 6276 |
| 402 | 20231214 | 121500 | 417789610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 403 | 20231214 | 121400 | 417789610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 404 | 20231214 | 121300 | 417789610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 405 | 20231214 | 121200 | 417789610 | 2705 | 2705 | 2705 | 2705 | 13 |
| 406 | 20231214 | 121100 | 417754445 | 2705 | 2705 | 2705 | 2705 | 0 |
| 407 | 20231214 | 121000 | 417754445 | 2705 | 2705 | 2705 | 2705 | 0 |
| 408 | 20231214 | 120900 | 417754445 | 2705 | 2700 | 2705 | 2700 | 1001 |
| 409 | 20231214 | 120800 | 415046745 | 2705 | 2710 | 2710 | 2705 | 55 |
| 410 | 20231214 | 120700 | 414897920 | 2715 | 2715 | 2715 | 2715 | 0 |
| 411 | 20231214 | 120600 | 414897920 | 2715 | 2715 | 2715 | 2715 | 30 |
| 412 | 20231214 | 120500 | 414816470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 413 | 20231214 | 120400 | 414816470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 414 | 20231214 | 120300 | 414816470 | 2715 | 2715 | 2715 | 2715 | 550 |
| 415 | 20231214 | 120200 | 413323220 | 2715 | 2715 | 2715 | 2715 | 1 |
| 416 | 20231214 | 120100 | 413320505 | 2715 | 2715 | 2715 | 2715 | 200 |
| 417 | 20231214 | 120000 | 412777505 | 2710 | 2710 | 2710 | 2710 | 0 |
| 418 | 20231214 | 115900 | 412777505 | 2710 | 2705 | 2715 | 2705 | 95 |
| 419 | 20231214 | 115800 | 412519855 | 2715 | 2700 | 2715 | 2700 | 1127 |
| 420 | 20231214 | 115700 | 409476940 | 2720 | 2720 | 2720 | 2720 | 0 |
| 421 | 20231214 | 115600 | 409476940 | 2720 | 2720 | 2720 | 2720 | 390 |
| 422 | 20231214 | 115500 | 408416140 | 2720 | 2720 | 2720 | 2720 | 0 |
| 423 | 20231214 | 115400 | 408416140 | 2720 | 2720 | 2720 | 2720 | 0 |
| 424 | 20231214 | 115300 | 408416140 | 2720 | 2720 | 2720 | 2720 | 0 |
| 425 | 20231214 | 115200 | 408416140 | 2720 | 2705 | 2720 | 2705 | 185 |
| 426 | 20231214 | 115100 | 407914215 | 2720 | 2720 | 2720 | 2720 | 0 |
| 427 | 20231214 | 115000 | 407914215 | 2720 | 2720 | 2720 | 2720 | 0 |
| 428 | 20231214 | 114900 | 407914215 | 2720 | 2720 | 2720 | 2720 | 2 |
| 429 | 20231214 | 114800 | 407908775 | 2720 | 2720 | 2720 | 2720 | 0 |
| 430 | 20231214 | 114700 | 407908775 | 2720 | 2720 | 2720 | 2720 | 15 |
| 431 | 20231214 | 114600 | 407867975 | 2720 | 2720 | 2720 | 2720 | 73 |
| 432 | 20231214 | 114500 | 407669415 | 2685 | 2705 | 2705 | 2685 | 10530 |
| 433 | 20231214 | 114400 | 379247560 | 2705 | 2720 | 2720 | 2705 | 4684 |
| 434 | 20231214 | 114300 | 366577230 | 2720 | 2720 | 2720 | 2720 | 20 |
| 435 | 20231214 | 114200 | 366522830 | 2705 | 2705 | 2705 | 2705 | 744 |
| 436 | 20231214 | 114100 | 364510310 | 2710 | 2710 | 2710 | 2710 | 133 |
| 437 | 20231214 | 114000 | 364149880 | 2710 | 2710 | 2710 | 2710 | 789 |
| 438 | 20231214 | 113900 | 362011690 | 2715 | 2715 | 2715 | 2715 | 0 |
| 439 | 20231214 | 113800 | 362011690 | 2715 | 2715 | 2715 | 2715 | 0 |
| 440 | 20231214 | 113700 | 362011690 | 2715 | 2715 | 2715 | 2715 | 64 |
| 441 | 20231214 | 113600 | 361837930 | 2715 | 2715 | 2715 | 2715 | 18 |
| 442 | 20231214 | 113500 | 361789060 | 2715 | 2710 | 2715 | 2710 | 26 |
| 443 | 20231214 | 113400 | 361718475 | 2720 | 2720 | 2720 | 2720 | 20 |
| 444 | 20231214 | 113300 | 361664075 | 2715 | 2715 | 2715 | 2715 | 0 |
| 445 | 20231214 | 113200 | 361664075 | 2715 | 2715 | 2715 | 2715 | 1 |
| 446 | 20231214 | 113100 | 361661360 | 2715 | 2715 | 2715 | 2715 | 0 |
| 447 | 20231214 | 113000 | 361661360 | 2715 | 2715 | 2715 | 2715 | 501 |
| 448 | 20231214 | 112900 | 360301145 | 2710 | 2710 | 2710 | 2710 | 10 |
| 449 | 20231214 | 112800 | 360274045 | 2705 | 2705 | 2705 | 2705 | 0 |
| 450 | 20231214 | 112700 | 360274045 | 2705 | 2715 | 2715 | 2705 | 434 |
| 451 | 20231214 | 112600 | 359097665 | 2720 | 2720 | 2720 | 2720 | 10 |
| 452 | 20231214 | 112500 | 359070465 | 2710 | 2715 | 2715 | 2710 | 1114 |
| 453 | 20231214 | 112400 | 356051260 | 2710 | 2710 | 2710 | 2710 | 0 |
| 454 | 20231214 | 112300 | 356051260 | 2710 | 2710 | 2710 | 2710 | 0 |
| 455 | 20231214 | 112200 | 356051260 | 2710 | 2710 | 2710 | 2710 | 0 |
| 456 | 20231214 | 112100 | 356051260 | 2710 | 2710 | 2710 | 2710 | 121 |
| 457 | 20231214 | 112000 | 355723350 | 2725 | 2725 | 2725 | 2725 | 0 |
| 458 | 20231214 | 111900 | 355723350 | 2725 | 2720 | 2725 | 2705 | 1343 |
| 459 | 20231214 | 111800 | 352086230 | 2720 | 2720 | 2720 | 2720 | 20 |
| 460 | 20231214 | 111700 | 352031830 | 2710 | 2720 | 2730 | 2710 | 5162 |
| 461 | 20231214 | 111600 | 338020265 | 2720 | 2720 | 2720 | 2720 | 60 |
| 462 | 20231214 | 111500 | 337857065 | 2720 | 2720 | 2720 | 2720 | 1 |
| 463 | 20231214 | 111400 | 337854345 | 2720 | 2725 | 2725 | 2720 | 4309 |
| 464 | 20231214 | 111300 | 326132325 | 2725 | 2725 | 2725 | 2725 | 2474 |
| 465 | 20231214 | 111200 | 319390675 | 2730 | 2730 | 2730 | 2730 | 6 |
| 466 | 20231214 | 111100 | 319374295 | 2730 | 2730 | 2730 | 2730 | 542 |
| 467 | 20231214 | 111000 | 317894635 | 2730 | 2730 | 2730 | 2730 | 7 |
| 468 | 20231214 | 110900 | 317875525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 469 | 20231214 | 110800 | 317875525 | 2730 | 2730 | 2730 | 2730 | 226 |
| 470 | 20231214 | 110700 | 317258545 | 2735 | 2735 | 2735 | 2735 | 0 |
| 471 | 20231214 | 110600 | 317258545 | 2735 | 2735 | 2735 | 2735 | 1300 |
| 472 | 20231214 | 110500 | 313703045 | 2745 | 2745 | 2745 | 2745 | 0 |
| 473 | 20231214 | 110400 | 313703045 | 2745 | 2745 | 2745 | 2745 | 50 |
| 474 | 20231214 | 110300 | 313565795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 475 | 20231214 | 110200 | 313565795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 476 | 20231214 | 110100 | 313565795 | 2745 | 2735 | 2745 | 2735 | 200 |
| 477 | 20231214 | 110000 | 313018595 | 2735 | 2740 | 2740 | 2730 | 5457 |
| 478 | 20231214 | 105900 | 298093535 | 2745 | 2745 | 2745 | 2745 | 27 |
| 479 | 20231214 | 105800 | 298019420 | 2745 | 2745 | 2745 | 2745 | 10 |
| 480 | 20231214 | 105700 | 297991970 | 2745 | 2750 | 2750 | 2745 | 1080 |
| 481 | 20231214 | 105600 | 295027315 | 2750 | 2750 | 2750 | 2750 | 11 |
| 482 | 20231214 | 105500 | 294997065 | 2750 | 2750 | 2750 | 2750 | 52 |
| 483 | 20231214 | 105400 | 294854065 | 2750 | 2750 | 2750 | 2750 | 31 |
| 484 | 20231214 | 105300 | 294768815 | 2750 | 2750 | 2750 | 2750 | 43 |
| 485 | 20231214 | 105200 | 294650565 | 2750 | 2750 | 2750 | 2750 | 0 |
| 486 | 20231214 | 105100 | 294650565 | 2750 | 2750 | 2750 | 2750 | 455 |
| 487 | 20231214 | 105000 | 293399315 | 2750 | 2750 | 2750 | 2750 | 54 |
| 488 | 20231214 | 104900 | 293250815 | 2745 | 2745 | 2745 | 2745 | 225 |
| 489 | 20231214 | 104800 | 292633190 | 2740 | 2740 | 2740 | 2740 | 16 |
| 490 | 20231214 | 104700 | 292589350 | 2740 | 2740 | 2740 | 2740 | 53 |
| 491 | 20231214 | 104600 | 292444130 | 2740 | 2740 | 2740 | 2740 | 5 |
| 492 | 20231214 | 104500 | 292430430 | 2740 | 2740 | 2740 | 2740 | 26 |
| 493 | 20231214 | 104400 | 292359190 | 2740 | 2740 | 2740 | 2740 | 0 |
| 494 | 20231214 | 104300 | 292359190 | 2740 | 2740 | 2740 | 2740 | 0 |
| 495 | 20231214 | 104200 | 292359190 | 2740 | 2740 | 2740 | 2740 | 0 |
| 496 | 20231214 | 104100 | 292359190 | 2740 | 2740 | 2740 | 2740 | 549 |
| 497 | 20231214 | 104000 | 290854930 | 2735 | 2735 | 2735 | 2735 | 0 |
| 498 | 20231214 | 103900 | 290854930 | 2735 | 2735 | 2735 | 2735 | 1020 |
| 499 | 20231214 | 103800 | 288065230 | 2735 | 2735 | 2735 | 2735 | 353 |
| 500 | 20231214 | 103700 | 287099775 | 2735 | 2735 | 2735 | 2735 | 226 |
| 501 | 20231214 | 103600 | 286481665 | 2735 | 2735 | 2735 | 2735 | 1 |
| 502 | 20231214 | 103500 | 286478930 | 2730 | 2730 | 2735 | 2730 | 805 |
| 503 | 20231214 | 103400 | 284281055 | 2730 | 2735 | 2735 | 2730 | 1764 |
| 504 | 20231214 | 103300 | 279464785 | 2735 | 2735 | 2735 | 2730 | 49 |
| 505 | 20231214 | 103200 | 279330820 | 2735 | 2735 | 2735 | 2730 | 625 |
| 506 | 20231214 | 103100 | 277624265 | 2740 | 2735 | 2740 | 2735 | 76 |
| 507 | 20231214 | 103000 | 277416030 | 2735 | 2735 | 2735 | 2735 | 0 |
| 508 | 20231214 | 102900 | 277416030 | 2735 | 2735 | 2735 | 2735 | 25 |
| 509 | 20231214 | 102800 | 277347655 | 2735 | 2735 | 2735 | 2735 | 201 |
| 510 | 20231214 | 102700 | 276797920 | 2735 | 2735 | 2735 | 2735 | 40 |
| 511 | 20231214 | 102600 | 276688520 | 2735 | 2735 | 2735 | 2730 | 734 |
| 512 | 20231214 | 102500 | 274684495 | 2735 | 2735 | 2735 | 2735 | 154 |
| 513 | 20231214 | 102400 | 274263305 | 2735 | 2735 | 2735 | 2735 | 30 |
| 514 | 20231214 | 102300 | 274181255 | 2735 | 2735 | 2735 | 2735 | 7 |
| 515 | 20231214 | 102200 | 274162110 | 2735 | 2735 | 2735 | 2735 | 114 |
| 516 | 20231214 | 102100 | 273850320 | 2735 | 2735 | 2735 | 2735 | 0 |
| 517 | 20231214 | 102000 | 273850320 | 2735 | 2730 | 2735 | 2730 | 500 |
| 518 | 20231214 | 101900 | 272484120 | 2730 | 2740 | 2740 | 2730 | 1353 |
| 519 | 20231214 | 101800 | 268785430 | 2730 | 2740 | 2745 | 2730 | 12350 |
| 520 | 20231214 | 101700 | 235043345 | 2740 | 2740 | 2740 | 2740 | 307 |
| 521 | 20231214 | 101600 | 234202165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 522 | 20231214 | 101500 | 234202165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 523 | 20231214 | 101400 | 234202165 | 2740 | 2735 | 2740 | 2735 | 505 |
| 524 | 20231214 | 101300 | 232820965 | 2740 | 2740 | 2740 | 2740 | 468 |
| 525 | 20231214 | 101200 | 231538645 | 2740 | 2740 | 2740 | 2740 | 109 |
| 526 | 20231214 | 101100 | 231239985 | 2740 | 2740 | 2740 | 2740 | 1391 |
| 527 | 20231214 | 101000 | 227428645 | 2740 | 2740 | 2740 | 2740 | 102 |
| 528 | 20231214 | 100900 | 227149165 | 2730 | 2745 | 2745 | 2730 | 1460 |
| 529 | 20231214 | 100800 | 223160275 | 2730 | 2730 | 2730 | 2730 | 0 |
| 530 | 20231214 | 100700 | 223160275 | 2730 | 2735 | 2735 | 2730 | 2000 |
| 531 | 20231214 | 100600 | 217693680 | 2735 | 2745 | 2745 | 2735 | 426 |
| 532 | 20231214 | 100500 | 216528205 | 2745 | 2745 | 2745 | 2745 | 0 |
| 533 | 20231214 | 100400 | 216528205 | 2745 | 2740 | 2745 | 2740 | 119 |
| 534 | 20231214 | 100300 | 216202010 | 2740 | 2740 | 2740 | 2740 | 100 |
| 535 | 20231214 | 100200 | 215928010 | 2740 | 2740 | 2740 | 2740 | 1123 |
| 536 | 20231214 | 100100 | 212850990 | 2740 | 2750 | 2750 | 2740 | 5993 |
| 537 | 20231214 | 100000 | 196412295 | 2750 | 2760 | 2760 | 2750 | 77 |
| 538 | 20231214 | 095900 | 196200280 | 2750 | 2770 | 2770 | 2750 | 577 |
| 539 | 20231214 | 095800 | 194609530 | 2770 | 2770 | 2770 | 2770 | 500 |
| 540 | 20231214 | 095700 | 193224530 | 2770 | 2760 | 2770 | 2750 | 5085 |
| 541 | 20231214 | 095600 | 179236830 | 2770 | 2770 | 2770 | 2770 | 1070 |
| 542 | 20231214 | 095500 | 176272930 | 2770 | 2770 | 2770 | 2770 | 0 |
| 543 | 20231214 | 095400 | 176272930 | 2770 | 2770 | 2770 | 2770 | 0 |
| 544 | 20231214 | 095300 | 176272930 | 2770 | 2770 | 2770 | 2770 | 280 |
| 545 | 20231214 | 095200 | 175497330 | 2755 | 2765 | 2765 | 2750 | 1202 |
| 546 | 20231214 | 095100 | 172184135 | 2775 | 2775 | 2775 | 2775 | 30 |
| 547 | 20231214 | 095000 | 172100885 | 2765 | 2765 | 2765 | 2765 | 1 |
| 548 | 20231214 | 094900 | 172098120 | 2765 | 2765 | 2765 | 2765 | 649 |
| 549 | 20231214 | 094800 | 170303635 | 2765 | 2770 | 2775 | 2765 | 1212 |
| 550 | 20231214 | 094700 | 166943385 | 2775 | 2770 | 2775 | 2770 | 100 |
| 551 | 20231214 | 094600 | 166666340 | 2770 | 2770 | 2770 | 2770 | 1404 |
| 552 | 20231214 | 094500 | 162777260 | 2765 | 2765 | 2765 | 2765 | 0 |
| 553 | 20231214 | 094400 | 162777260 | 2765 | 2765 | 2765 | 2765 | 45 |
| 554 | 20231214 | 094300 | 162652835 | 2765 | 2770 | 2770 | 2765 | 1085 |
| 555 | 20231214 | 094200 | 159652760 | 2770 | 2760 | 2770 | 2760 | 649 |
| 556 | 20231214 | 094100 | 157858495 | 2760 | 2755 | 2760 | 2755 | 5054 |
| 557 | 20231214 | 094000 | 143909525 | 2760 | 2760 | 2760 | 2760 | 2000 |
| 558 | 20231214 | 093900 | 138389525 | 2760 | 2755 | 2760 | 2755 | 188 |
| 559 | 20231214 | 093800 | 137870935 | 2755 | 2745 | 2755 | 2745 | 466 |
| 560 | 20231214 | 093700 | 136589090 | 2745 | 2750 | 2755 | 2745 | 544 |
| 561 | 20231214 | 093600 | 135093390 | 2750 | 2765 | 2765 | 2750 | 8897 |
| 562 | 20231214 | 093500 | 110605630 | 2770 | 2770 | 2770 | 2770 | 50 |
| 563 | 20231214 | 093400 | 110467130 | 2760 | 2765 | 2765 | 2760 | 686 |
| 564 | 20231214 | 093300 | 108570840 | 2765 | 2765 | 2765 | 2765 | 394 |
| 565 | 20231214 | 093200 | 107481430 | 2765 | 2765 | 2765 | 2765 | 106 |
| 566 | 20231214 | 093100 | 107188340 | 2760 | 2770 | 2770 | 2750 | 15005 |
| 567 | 20231214 | 093000 | 65795435 | 2770 | 2770 | 2770 | 2770 | 0 |
| 568 | 20231214 | 092900 | 65795435 | 2770 | 2770 | 2770 | 2770 | 8 |
| 569 | 20231214 | 092800 | 65773275 | 2775 | 2775 | 2775 | 2775 | 160 |
| 570 | 20231214 | 092700 | 65329275 | 2780 | 2785 | 2790 | 2780 | 821 |
| 571 | 20231214 | 092600 | 63046880 | 2785 | 2790 | 2790 | 2785 | 1504 |
| 572 | 20231214 | 092500 | 58850900 | 2790 | 2800 | 2800 | 2790 | 3180 |
| 573 | 20231214 | 092400 | 49955785 | 2800 | 2810 | 2810 | 2800 | 760 |
| 574 | 20231214 | 092300 | 47823645 | 2810 | 2805 | 2810 | 2805 | 220 |
| 575 | 20231214 | 092200 | 47206535 | 2800 | 2805 | 2805 | 2800 | 112 |
| 576 | 20231214 | 092100 | 46892435 | 2805 | 2805 | 2805 | 2805 | 4 |
| 577 | 20231214 | 092000 | 46881215 | 2805 | 2805 | 2805 | 2805 | 10 |
| 578 | 20231214 | 091900 | 46853165 | 2800 | 2800 | 2800 | 2800 | 1 |
| 579 | 20231214 | 091800 | 46850365 | 2795 | 2795 | 2795 | 2795 | 100 |
| 580 | 20231214 | 091700 | 46570865 | 2790 | 2790 | 2790 | 2790 | 1225 |
| 581 | 20231214 | 091600 | 43153115 | 2795 | 2795 | 2795 | 2795 | 0 |
| 582 | 20231214 | 091500 | 43153115 | 2795 | 2790 | 2795 | 2790 | 512 |
| 583 | 20231214 | 091400 | 41724575 | 2790 | 2790 | 2790 | 2790 | 0 |
| 584 | 20231214 | 091300 | 41724575 | 2790 | 2790 | 2790 | 2790 | 21 |
| 585 | 20231214 | 091200 | 41665985 | 2795 | 2790 | 2795 | 2790 | 350 |
| 586 | 20231214 | 091100 | 40689335 | 2790 | 2795 | 2795 | 2785 | 1031 |
| 587 | 20231214 | 091000 | 37813340 | 2790 | 2790 | 2790 | 2780 | 866 |
| 588 | 20231214 | 090900 | 35399600 | 2790 | 2780 | 2790 | 2770 | 2241 |
| 589 | 20231214 | 090800 | 29189050 | 2780 | 2770 | 2780 | 2770 | 346 |
| 590 | 20231214 | 090700 | 28228725 | 2775 | 2775 | 2775 | 2760 | 879 |
| 591 | 20231214 | 090600 | 25794155 | 2775 | 2775 | 2775 | 2775 | 150 |
| 592 | 20231214 | 090500 | 25377905 | 2780 | 2770 | 2780 | 2765 | 528 |
| 593 | 20231214 | 090400 | 23914050 | 2800 | 2755 | 2800 | 2755 | 3851 |
| 594 | 20231214 | 090300 | 13300045 | 2650 | 2650 | 2650 | 2650 | 0 |
| 595 | 20231214 | 090200 | 13300045 | 2650 | 2805 | 2805 | 2650 | 3733 |
| 596 | 20231214 | 090100 | 3017485 | 2805 | 2810 | 2810 | 2805 | 46 |
| 597 | 20231214 | 090000 | 2888405 | 2810 | 2815 | 2815 | 2810 | 1027 |