29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 190600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 6099 |
| 3 | 20231213 | 190500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20231213 | 190400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20231213 | 190300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20231213 | 190200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20231213 | 190100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20231213 | 190000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20231213 | 185900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20231213 | 185800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20231213 | 185700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20231213 | 185600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20231213 | 185500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20231213 | 185400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20231213 | 185300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20231213 | 185200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20231213 | 185100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20231213 | 185000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20231213 | 184900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20231213 | 184800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20231213 | 184700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20231213 | 184600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20231213 | 184500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20231213 | 184400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20231213 | 184300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20231213 | 184200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20231213 | 184100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20231213 | 184000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20231213 | 183900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20231213 | 183800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20231213 | 183700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20231213 | 183600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 6099 |
| 33 | 20231213 | 183500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20231213 | 183400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20231213 | 183300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20231213 | 183200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20231213 | 183100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20231213 | 183000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20231213 | 182900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20231213 | 182800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20231213 | 182700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20231213 | 182600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20231213 | 182500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20231213 | 182400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20231213 | 182300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20231213 | 182200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20231213 | 182100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20231213 | 182000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20231213 | 181900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20231213 | 181800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20231213 | 181700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20231213 | 181600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20231213 | 181500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20231213 | 181400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20231213 | 181300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20231213 | 181200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20231213 | 181100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20231213 | 181000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20231213 | 180900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20231213 | 180800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20231213 | 180700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20231213 | 180600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 6099 |
| 63 | 20231213 | 180500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20231213 | 180400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20231213 | 180300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20231213 | 180200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20231213 | 180100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20231213 | 180000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20231213 | 175900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20231213 | 175800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20231213 | 175700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20231213 | 175600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20231213 | 175500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20231213 | 175400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20231213 | 175300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20231213 | 175200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20231213 | 175100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20231213 | 175000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20231213 | 174900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20231213 | 174800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20231213 | 174700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20231213 | 174600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20231213 | 174500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20231213 | 174400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20231213 | 174300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20231213 | 174200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20231213 | 174100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20231213 | 174000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20231213 | 173900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20231213 | 173800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20231213 | 173700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20231213 | 173600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 6099 |
| 93 | 20231213 | 173500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20231213 | 173400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20231213 | 173300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20231213 | 173200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20231213 | 173100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20231213 | 173000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20231213 | 172900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20231213 | 172800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20231213 | 172700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20231213 | 172600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20231213 | 172500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20231213 | 172400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20231213 | 172300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20231213 | 172200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20231213 | 172100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20231213 | 172000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20231213 | 171900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20231213 | 171800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20231213 | 171700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20231213 | 171600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20231213 | 171500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20231213 | 171400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20231213 | 171300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20231213 | 171200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20231213 | 171100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20231213 | 171000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20231213 | 170900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20231213 | 170800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20231213 | 170700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20231213 | 170600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 6099 |
| 123 | 20231213 | 170500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20231213 | 170400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20231213 | 170300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20231213 | 170200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20231213 | 170100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20231213 | 170000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20231213 | 165900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20231213 | 165800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20231213 | 165700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20231213 | 165600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20231213 | 165500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20231213 | 165400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20231213 | 165300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20231213 | 165200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20231213 | 165100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20231213 | 165000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20231213 | 164900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20231213 | 164800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20231213 | 164700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20231213 | 164600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20231213 | 164500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20231213 | 164400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20231213 | 164300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20231213 | 164200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20231213 | 164100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20231213 | 164000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20231213 | 163900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20231213 | 163800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20231213 | 163700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20231213 | 163600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 6099 |
| 153 | 20231213 | 163500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20231213 | 163400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20231213 | 163300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20231213 | 163200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20231213 | 163100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20231213 | 163000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20231213 | 162900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20231213 | 162800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20231213 | 162700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20231213 | 162600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20231213 | 162500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20231213 | 162400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20231213 | 162300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20231213 | 162200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20231213 | 162100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20231213 | 162000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20231213 | 161900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20231213 | 161800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20231213 | 161700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20231213 | 161600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20231213 | 161500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20231213 | 161400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20231213 | 161300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20231213 | 161200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20231213 | 161100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20231213 | 161000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20231213 | 160900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20231213 | 160800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20231213 | 160700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20231213 | 160600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 6099 |
| 183 | 20231213 | 160500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20231213 | 160400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20231213 | 160300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20231213 | 160200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20231213 | 160100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20231213 | 160000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20231213 | 155900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20231213 | 155800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20231213 | 155700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20231213 | 155600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20231213 | 155500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20231213 | 155400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20231213 | 155300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20231213 | 155200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20231213 | 155100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20231213 | 155000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20231213 | 154900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20231213 | 154800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20231213 | 154700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20231213 | 154600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20231213 | 154500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20231213 | 154400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20231213 | 154300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20231213 | 154200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20231213 | 154100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20231213 | 154000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20231213 | 153900 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20231213 | 153800 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20231213 | 153700 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20231213 | 153600 | 783208030 | 3515 | 3515 | 3515 | 3515 | 6099 |
| 213 | 20231213 | 153500 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20231213 | 153400 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20231213 | 153300 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20231213 | 153200 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20231213 | 153100 | 783208030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20231213 | 153000 | 783208030 | 3515 | 3515 | 3515 | 3515 | 6099 |
| 219 | 20231213 | 152900 | 761770045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20231213 | 152800 | 761770045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20231213 | 152700 | 761770045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20231213 | 152600 | 761770045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20231213 | 152500 | 761770045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20231213 | 152400 | 761770045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20231213 | 152300 | 761770045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20231213 | 152200 | 761770045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20231213 | 152100 | 761770045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20231213 | 152000 | 761770045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20231213 | 151900 | 761770045 | 3510 | 3520 | 3520 | 3510 | 644 |
| 230 | 20231213 | 151800 | 759507045 | 3515 | 3515 | 3515 | 3515 | 84 |
| 231 | 20231213 | 151700 | 759211785 | 3515 | 3515 | 3515 | 3515 | 200 |
| 232 | 20231213 | 151600 | 758508785 | 3510 | 3520 | 3520 | 3510 | 222 |
| 233 | 20231213 | 151500 | 757727785 | 3510 | 3515 | 3515 | 3510 | 32 |
| 234 | 20231213 | 151400 | 757615460 | 3515 | 3515 | 3520 | 3510 | 193 |
| 235 | 20231213 | 151300 | 756936475 | 3515 | 3520 | 3520 | 3515 | 130 |
| 236 | 20231213 | 151200 | 756479385 | 3530 | 3520 | 3530 | 3520 | 165 |
| 237 | 20231213 | 151100 | 755896945 | 3520 | 3520 | 3520 | 3520 | 3 |
| 238 | 20231213 | 151000 | 755886385 | 3525 | 3525 | 3530 | 3525 | 239 |
| 239 | 20231213 | 150900 | 755042875 | 3530 | 3530 | 3530 | 3515 | 226 |
| 240 | 20231213 | 150800 | 754248425 | 3520 | 3530 | 3530 | 3520 | 910 |
| 241 | 20231213 | 150700 | 751039910 | 3530 | 3525 | 3530 | 3525 | 2 |
| 242 | 20231213 | 150600 | 751032855 | 3520 | 3520 | 3520 | 3520 | 177 |
| 243 | 20231213 | 150500 | 750409815 | 3515 | 3520 | 3520 | 3515 | 358 |
| 244 | 20231213 | 150400 | 749150570 | 3520 | 3515 | 3520 | 3515 | 23 |
| 245 | 20231213 | 150300 | 749069705 | 3515 | 3515 | 3515 | 3515 | 0 |
| 246 | 20231213 | 150200 | 749069705 | 3515 | 3515 | 3515 | 3515 | 168 |
| 247 | 20231213 | 150100 | 748479185 | 3515 | 3515 | 3515 | 3515 | 1403 |
| 248 | 20231213 | 150000 | 743547640 | 3515 | 3510 | 3515 | 3510 | 645 |
| 249 | 20231213 | 145900 | 741281965 | 3515 | 3525 | 3525 | 3515 | 6174 |
| 250 | 20231213 | 145800 | 719575910 | 3530 | 3530 | 3530 | 3530 | 2 |
| 251 | 20231213 | 145700 | 719568850 | 3525 | 3520 | 3525 | 3520 | 513 |
| 252 | 20231213 | 145600 | 717762245 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20231213 | 145500 | 717762245 | 3525 | 3525 | 3525 | 3525 | 230 |
| 254 | 20231213 | 145400 | 716951495 | 3525 | 3520 | 3525 | 3520 | 169 |
| 255 | 20231213 | 145300 | 716355990 | 3525 | 3525 | 3525 | 3525 | 0 |
| 256 | 20231213 | 145200 | 716355990 | 3525 | 3525 | 3525 | 3525 | 193 |
| 257 | 20231213 | 145100 | 715675665 | 3530 | 3525 | 3530 | 3525 | 50 |
| 258 | 20231213 | 145000 | 715499225 | 3525 | 3525 | 3525 | 3525 | 162 |
| 259 | 20231213 | 144900 | 714928175 | 3520 | 3525 | 3525 | 3520 | 2001 |
| 260 | 20231213 | 144800 | 707884650 | 3525 | 3525 | 3525 | 3525 | 283 |
| 261 | 20231213 | 144700 | 706887075 | 3525 | 3520 | 3525 | 3520 | 298 |
| 262 | 20231213 | 144600 | 705836695 | 3525 | 3520 | 3525 | 3520 | 1082 |
| 263 | 20231213 | 144500 | 702027145 | 3525 | 3525 | 3525 | 3525 | 231 |
| 264 | 20231213 | 144400 | 701212870 | 3520 | 3520 | 3520 | 3520 | 89 |
| 265 | 20231213 | 144300 | 700899590 | 3520 | 3530 | 3530 | 3520 | 3466 |
| 266 | 20231213 | 144200 | 688682655 | 3525 | 3525 | 3525 | 3525 | 500 |
| 267 | 20231213 | 144100 | 686920155 | 3530 | 3530 | 3530 | 3525 | 629 |
| 268 | 20231213 | 144000 | 684700485 | 3530 | 3530 | 3530 | 3530 | 5 |
| 269 | 20231213 | 143900 | 684682835 | 3535 | 3535 | 3535 | 3535 | 129 |
| 270 | 20231213 | 143800 | 684226820 | 3535 | 3535 | 3535 | 3535 | 30 |
| 271 | 20231213 | 143700 | 684120770 | 3535 | 3530 | 3535 | 3530 | 2467 |
| 272 | 20231213 | 143600 | 675401350 | 3530 | 3530 | 3530 | 3530 | 57 |
| 273 | 20231213 | 143500 | 675200140 | 3530 | 3530 | 3530 | 3530 | 324 |
| 274 | 20231213 | 143400 | 674056420 | 3530 | 3530 | 3530 | 3530 | 186 |
| 275 | 20231213 | 143300 | 673399840 | 3525 | 3530 | 3530 | 3525 | 76 |
| 276 | 20231213 | 143200 | 673131610 | 3535 | 3535 | 3535 | 3535 | 169 |
| 277 | 20231213 | 143100 | 672534195 | 3530 | 3530 | 3530 | 3530 | 0 |
| 278 | 20231213 | 143000 | 672534195 | 3530 | 3535 | 3535 | 3530 | 339 |
| 279 | 20231213 | 142900 | 671336540 | 3530 | 3530 | 3530 | 3530 | 0 |
| 280 | 20231213 | 142800 | 671336540 | 3530 | 3530 | 3530 | 3530 | 152 |
| 281 | 20231213 | 142700 | 670799980 | 3530 | 3535 | 3535 | 3530 | 2367 |
| 282 | 20231213 | 142600 | 662442345 | 3535 | 3535 | 3535 | 3535 | 192 |
| 283 | 20231213 | 142500 | 661763625 | 3535 | 3535 | 3535 | 3535 | 164 |
| 284 | 20231213 | 142400 | 661183885 | 3535 | 3535 | 3535 | 3535 | 0 |
| 285 | 20231213 | 142300 | 661183885 | 3535 | 3535 | 3535 | 3535 | 219 |
| 286 | 20231213 | 142200 | 660409720 | 3535 | 3535 | 3535 | 3535 | 0 |
| 287 | 20231213 | 142100 | 660409720 | 3535 | 3535 | 3535 | 3535 | 137 |
| 288 | 20231213 | 142000 | 659925425 | 3530 | 3535 | 3535 | 3530 | 1309 |
| 289 | 20231213 | 141900 | 655304555 | 3535 | 3535 | 3535 | 3535 | 186 |
| 290 | 20231213 | 141800 | 654647045 | 3535 | 3535 | 3535 | 3535 | 1 |
| 291 | 20231213 | 141700 | 654643510 | 3535 | 3535 | 3535 | 3535 | 169 |
| 292 | 20231213 | 141600 | 654046095 | 3535 | 3535 | 3535 | 3535 | 0 |
| 293 | 20231213 | 141500 | 654046095 | 3535 | 3530 | 3535 | 3530 | 253 |
| 294 | 20231213 | 141400 | 653151890 | 3535 | 3530 | 3535 | 3530 | 2747 |
| 295 | 20231213 | 141300 | 643454320 | 3530 | 3530 | 3530 | 3530 | 1135 |
| 296 | 20231213 | 141200 | 639447770 | 3530 | 3530 | 3530 | 3530 | 227 |
| 297 | 20231213 | 141100 | 638646460 | 3530 | 3530 | 3530 | 3530 | 0 |
| 298 | 20231213 | 141000 | 638646460 | 3530 | 3530 | 3530 | 3530 | 128 |
| 299 | 20231213 | 140900 | 638194620 | 3530 | 3530 | 3530 | 3530 | 0 |
| 300 | 20231213 | 140800 | 638194620 | 3530 | 3525 | 3530 | 3525 | 240 |
| 301 | 20231213 | 140700 | 637347715 | 3530 | 3530 | 3530 | 3530 | 2107 |
| 302 | 20231213 | 140600 | 629910005 | 3535 | 3530 | 3535 | 3530 | 218 |
| 303 | 20231213 | 140500 | 629139595 | 3535 | 3535 | 3535 | 3535 | 0 |
| 304 | 20231213 | 140400 | 629139595 | 3535 | 3535 | 3535 | 3535 | 204 |
| 305 | 20231213 | 140300 | 628418455 | 3535 | 3535 | 3535 | 3535 | 5000 |
| 306 | 20231213 | 140200 | 610743455 | 3530 | 3530 | 3530 | 3530 | 187 |
| 307 | 20231213 | 140100 | 610083345 | 3530 | 3535 | 3535 | 3530 | 572 |
| 308 | 20231213 | 140000 | 608063215 | 3530 | 3530 | 3530 | 3530 | 1251 |
| 309 | 20231213 | 135900 | 603647185 | 3530 | 3530 | 3530 | 3530 | 161 |
| 310 | 20231213 | 135800 | 603078855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 311 | 20231213 | 135700 | 603078855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 312 | 20231213 | 135600 | 603078855 | 3530 | 3530 | 3530 | 3530 | 130 |
| 313 | 20231213 | 135500 | 602619955 | 3535 | 3535 | 3535 | 3530 | 274 |
| 314 | 20231213 | 135400 | 601651420 | 3535 | 3535 | 3535 | 3535 | 219 |
| 315 | 20231213 | 135300 | 600877255 | 3530 | 3530 | 3530 | 3530 | 500 |
| 316 | 20231213 | 135200 | 599112255 | 3530 | 3535 | 3535 | 3530 | 2137 |
| 317 | 20231213 | 135100 | 591567960 | 3530 | 3530 | 3530 | 3530 | 978 |
| 318 | 20231213 | 135000 | 588115620 | 3530 | 3530 | 3530 | 3530 | 183 |
| 319 | 20231213 | 134900 | 587469630 | 3525 | 3525 | 3525 | 3525 | 100 |
| 320 | 20231213 | 134800 | 587117130 | 3530 | 3530 | 3530 | 3530 | 222 |
| 321 | 20231213 | 134700 | 586333470 | 3530 | 3525 | 3530 | 3525 | 310 |
| 322 | 20231213 | 134600 | 585240015 | 3530 | 3530 | 3530 | 3530 | 214 |
| 323 | 20231213 | 134500 | 584484595 | 3525 | 3525 | 3525 | 3525 | 307 |
| 324 | 20231213 | 134400 | 583402420 | 3530 | 3530 | 3530 | 3525 | 221 |
| 325 | 20231213 | 134300 | 582622640 | 3520 | 3520 | 3520 | 3520 | 0 |
| 326 | 20231213 | 134200 | 582622640 | 3520 | 3525 | 3525 | 3515 | 5048 |
| 327 | 20231213 | 134100 | 564845760 | 3535 | 3530 | 3535 | 3525 | 337 |
| 328 | 20231213 | 134000 | 563656915 | 3530 | 3530 | 3530 | 3530 | 1 |
| 329 | 20231213 | 133900 | 563653385 | 3530 | 3530 | 3530 | 3530 | 206 |
| 330 | 20231213 | 133800 | 562926205 | 3530 | 3535 | 3535 | 3530 | 614 |
| 331 | 20231213 | 133700 | 560758535 | 3535 | 3535 | 3535 | 3535 | 149 |
| 332 | 20231213 | 133600 | 560231820 | 3530 | 3530 | 3530 | 3530 | 620 |
| 333 | 20231213 | 133500 | 558043220 | 3535 | 3535 | 3535 | 3535 | 224 |
| 334 | 20231213 | 133400 | 557251380 | 3535 | 3535 | 3535 | 3535 | 131 |
| 335 | 20231213 | 133300 | 556788295 | 3535 | 3535 | 3535 | 3535 | 30 |
| 336 | 20231213 | 133200 | 556682245 | 3540 | 3535 | 3540 | 3535 | 194 |
| 337 | 20231213 | 133100 | 555996450 | 3535 | 3535 | 3535 | 3535 | 8 |
| 338 | 20231213 | 133000 | 555968170 | 3535 | 3535 | 3535 | 3535 | 162 |
| 339 | 20231213 | 132900 | 555395500 | 3535 | 3535 | 3535 | 3535 | 1 |
| 340 | 20231213 | 132800 | 555391965 | 3535 | 3535 | 3535 | 3535 | 208 |
| 341 | 20231213 | 132700 | 554656685 | 3535 | 3535 | 3535 | 3535 | 100 |
| 342 | 20231213 | 132600 | 554303185 | 3535 | 3530 | 3535 | 3530 | 353 |
| 343 | 20231213 | 132500 | 553056330 | 3530 | 3535 | 3535 | 3530 | 480 |
| 344 | 20231213 | 132400 | 551359630 | 3535 | 3535 | 3535 | 3535 | 190 |
| 345 | 20231213 | 132300 | 550687980 | 3535 | 3535 | 3535 | 3535 | 166 |
| 346 | 20231213 | 132200 | 550101170 | 3530 | 3530 | 3530 | 3530 | 44 |
| 347 | 20231213 | 132100 | 549945850 | 3535 | 3535 | 3535 | 3535 | 222 |
| 348 | 20231213 | 132000 | 549161080 | 3535 | 3535 | 3535 | 3535 | 0 |
| 349 | 20231213 | 131900 | 549161080 | 3535 | 3535 | 3535 | 3535 | 133 |
| 350 | 20231213 | 131800 | 548690925 | 3535 | 3535 | 3535 | 3535 | 0 |
| 351 | 20231213 | 131700 | 548690925 | 3535 | 3535 | 3535 | 3535 | 221 |
| 352 | 20231213 | 131600 | 547909690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 353 | 20231213 | 131500 | 547909690 | 3530 | 3530 | 3530 | 3530 | 162 |
| 354 | 20231213 | 131400 | 547337830 | 3530 | 3530 | 3530 | 3530 | 0 |
| 355 | 20231213 | 131300 | 547337830 | 3530 | 3530 | 3530 | 3525 | 218 |
| 356 | 20231213 | 131200 | 546568340 | 3535 | 3535 | 3535 | 3535 | 171 |
| 357 | 20231213 | 131100 | 545963855 | 3530 | 3530 | 3530 | 3530 | 291 |
| 358 | 20231213 | 131000 | 544936625 | 3530 | 3535 | 3535 | 3530 | 187 |
| 359 | 20231213 | 130900 | 544275585 | 3535 | 3535 | 3535 | 3535 | 0 |
| 360 | 20231213 | 130800 | 544275585 | 3535 | 3540 | 3540 | 3535 | 361 |
| 361 | 20231213 | 130700 | 542998600 | 3540 | 3540 | 3540 | 3540 | 0 |
| 362 | 20231213 | 130600 | 542998600 | 3540 | 3540 | 3540 | 3540 | 214 |
| 363 | 20231213 | 130500 | 542241040 | 3535 | 3535 | 3535 | 3535 | 100 |
| 364 | 20231213 | 130400 | 541887540 | 3535 | 3535 | 3535 | 3535 | 38 |
| 365 | 20231213 | 130300 | 541753210 | 3535 | 3540 | 3540 | 3530 | 238 |
| 366 | 20231213 | 130200 | 540910830 | 3535 | 3535 | 3535 | 3535 | 1001 |
| 367 | 20231213 | 130100 | 537372295 | 3540 | 3540 | 3540 | 3540 | 148 |
| 368 | 20231213 | 130000 | 536848375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 369 | 20231213 | 125900 | 536848375 | 3540 | 3540 | 3540 | 3540 | 205 |
| 370 | 20231213 | 125800 | 536122675 | 3540 | 3540 | 3540 | 3540 | 31 |
| 371 | 20231213 | 125700 | 536012935 | 3540 | 3540 | 3540 | 3540 | 150 |
| 372 | 20231213 | 125600 | 535481935 | 3540 | 3540 | 3540 | 3540 | 0 |
| 373 | 20231213 | 125500 | 535481935 | 3540 | 3540 | 3540 | 3540 | 268 |
| 374 | 20231213 | 125400 | 534533215 | 3540 | 3540 | 3540 | 3540 | 510 |
| 375 | 20231213 | 125300 | 532727815 | 3545 | 3545 | 3545 | 3545 | 161 |
| 376 | 20231213 | 125200 | 532157070 | 3545 | 3535 | 3545 | 3535 | 270 |
| 377 | 20231213 | 125100 | 531201280 | 3535 | 3535 | 3535 | 3535 | 3 |
| 378 | 20231213 | 125000 | 531190675 | 3540 | 3540 | 3540 | 3540 | 130 |
| 379 | 20231213 | 124900 | 530730475 | 3540 | 3545 | 3545 | 3535 | 1069 |
| 380 | 20231213 | 124800 | 526943065 | 3540 | 3540 | 3540 | 3540 | 1880 |
| 381 | 20231213 | 124700 | 520287865 | 3540 | 3540 | 3540 | 3540 | 0 |
| 382 | 20231213 | 124600 | 520287865 | 3540 | 3535 | 3540 | 3535 | 717 |
| 383 | 20231213 | 124500 | 517752445 | 3540 | 3540 | 3540 | 3540 | 0 |
| 384 | 20231213 | 124400 | 517752445 | 3540 | 3540 | 3540 | 3540 | 202 |
| 385 | 20231213 | 124300 | 517037365 | 3540 | 3540 | 3540 | 3540 | 0 |
| 386 | 20231213 | 124200 | 517037365 | 3540 | 3540 | 3540 | 3540 | 154 |
| 387 | 20231213 | 124100 | 516492205 | 3540 | 3540 | 3540 | 3540 | 992 |
| 388 | 20231213 | 124000 | 512980525 | 3535 | 3535 | 3535 | 3535 | 0 |
| 389 | 20231213 | 123900 | 512980525 | 3535 | 3535 | 3540 | 3535 | 920 |
| 390 | 20231213 | 123800 | 509728310 | 3535 | 3535 | 3535 | 3535 | 1 |
| 391 | 20231213 | 123700 | 509724775 | 3535 | 3530 | 3535 | 3530 | 226 |
| 392 | 20231213 | 123600 | 508926065 | 3530 | 3530 | 3530 | 3530 | 6 |
| 393 | 20231213 | 123500 | 508904885 | 3535 | 3535 | 3535 | 3535 | 179 |
| 394 | 20231213 | 123400 | 508272120 | 3535 | 3530 | 3535 | 3530 | 801 |
| 395 | 20231213 | 123300 | 505441085 | 3535 | 3530 | 3535 | 3530 | 225 |
| 396 | 20231213 | 123200 | 504645720 | 3530 | 3530 | 3530 | 3530 | 2 |
| 397 | 20231213 | 123100 | 504638660 | 3535 | 3535 | 3535 | 3535 | 0 |
| 398 | 20231213 | 123000 | 504638660 | 3535 | 3525 | 3535 | 3525 | 3177 |
| 399 | 20231213 | 122900 | 493424140 | 3520 | 3525 | 3525 | 3520 | 1459 |
| 400 | 20231213 | 122800 | 488281680 | 3525 | 3525 | 3525 | 3525 | 176 |
| 401 | 20231213 | 122700 | 487661280 | 3525 | 3525 | 3525 | 3520 | 152 |
| 402 | 20231213 | 122600 | 487126230 | 3525 | 3525 | 3525 | 3525 | 225 |
| 403 | 20231213 | 122500 | 486333105 | 3525 | 3530 | 3530 | 3525 | 1333 |
| 404 | 20231213 | 122400 | 481634275 | 3530 | 3530 | 3530 | 3530 | 2 |
| 405 | 20231213 | 122300 | 481627215 | 3525 | 3525 | 3525 | 3525 | 3277 |
| 406 | 20231213 | 122200 | 470075790 | 3525 | 3525 | 3525 | 3525 | 400 |
| 407 | 20231213 | 122100 | 468665790 | 3525 | 3525 | 3530 | 3525 | 242 |
| 408 | 20231213 | 122000 | 467811880 | 3525 | 3530 | 3530 | 3525 | 1022 |
| 409 | 20231213 | 121900 | 464209320 | 3525 | 3525 | 3530 | 3520 | 5232 |
| 410 | 20231213 | 121800 | 445779790 | 3530 | 3530 | 3530 | 3525 | 432 |
| 411 | 20231213 | 121700 | 444256680 | 3530 | 3530 | 3530 | 3530 | 165 |
| 412 | 20231213 | 121600 | 443674230 | 3530 | 3530 | 3530 | 3530 | 102 |
| 413 | 20231213 | 121500 | 443314170 | 3530 | 3525 | 3530 | 3525 | 281 |
| 414 | 20231213 | 121400 | 442322540 | 3530 | 3530 | 3530 | 3530 | 20 |
| 415 | 20231213 | 121300 | 442251940 | 3530 | 3530 | 3530 | 3530 | 136 |
| 416 | 20231213 | 121200 | 441771860 | 3530 | 3530 | 3530 | 3530 | 228 |
| 417 | 20231213 | 121100 | 440967020 | 3530 | 3530 | 3530 | 3530 | 0 |
| 418 | 20231213 | 121000 | 440967020 | 3530 | 3530 | 3530 | 3530 | 128 |
| 419 | 20231213 | 120900 | 440515180 | 3525 | 3525 | 3525 | 3525 | 1500 |
| 420 | 20231213 | 120800 | 435227680 | 3530 | 3525 | 3530 | 3525 | 896 |
| 421 | 20231213 | 120700 | 432068340 | 3525 | 3525 | 3525 | 3525 | 0 |
| 422 | 20231213 | 120600 | 432068340 | 3525 | 3525 | 3525 | 3525 | 168 |
| 423 | 20231213 | 120500 | 431476140 | 3525 | 3525 | 3525 | 3525 | 8 |
| 424 | 20231213 | 120400 | 431447940 | 3525 | 3525 | 3525 | 3525 | 212 |
| 425 | 20231213 | 120300 | 430700640 | 3525 | 3525 | 3525 | 3525 | 0 |
| 426 | 20231213 | 120200 | 430700640 | 3525 | 3525 | 3525 | 3525 | 154 |
| 427 | 20231213 | 120100 | 430157790 | 3525 | 3525 | 3525 | 3525 | 224 |
| 428 | 20231213 | 120000 | 429368190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 429 | 20231213 | 115900 | 429368190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 430 | 20231213 | 115800 | 429368190 | 3525 | 3515 | 3525 | 3515 | 16896 |
| 431 | 20231213 | 115700 | 369893610 | 3510 | 3515 | 3515 | 3510 | 219 |
| 432 | 20231213 | 115600 | 369123835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 433 | 20231213 | 115500 | 369123835 | 3515 | 3515 | 3515 | 3515 | 138 |
| 434 | 20231213 | 115400 | 368638765 | 3515 | 3515 | 3515 | 3515 | 0 |
| 435 | 20231213 | 115300 | 368638765 | 3515 | 3515 | 3515 | 3515 | 220 |
| 436 | 20231213 | 115200 | 367865465 | 3515 | 3510 | 3515 | 3510 | 6 |
| 437 | 20231213 | 115100 | 367844400 | 3515 | 3510 | 3515 | 3510 | 314 |
| 438 | 20231213 | 115000 | 366741585 | 3515 | 3515 | 3515 | 3515 | 220 |
| 439 | 20231213 | 114900 | 365968285 | 3510 | 3510 | 3510 | 3510 | 0 |
| 440 | 20231213 | 114800 | 365968285 | 3510 | 3515 | 3515 | 3510 | 235 |
| 441 | 20231213 | 114700 | 365142760 | 3510 | 3510 | 3510 | 3510 | 5 |
| 442 | 20231213 | 114600 | 365125210 | 3515 | 3515 | 3515 | 3515 | 179 |
| 443 | 20231213 | 114500 | 364496025 | 3515 | 3515 | 3515 | 3515 | 30 |
| 444 | 20231213 | 114400 | 364390575 | 3515 | 3515 | 3515 | 3510 | 180 |
| 445 | 20231213 | 114300 | 363757880 | 3515 | 3510 | 3515 | 3510 | 9100 |
| 446 | 20231213 | 114200 | 331816380 | 3515 | 3515 | 3515 | 3515 | 224 |
| 447 | 20231213 | 114100 | 331029020 | 3515 | 3515 | 3515 | 3515 | 152 |
| 448 | 20231213 | 114000 | 330494740 | 3515 | 3515 | 3515 | 3515 | 1 |
| 449 | 20231213 | 113900 | 330491225 | 3515 | 3515 | 3515 | 3515 | 285 |
| 450 | 20231213 | 113800 | 329489450 | 3515 | 3515 | 3515 | 3515 | 42 |
| 451 | 20231213 | 113700 | 329341820 | 3515 | 3510 | 3515 | 3510 | 1499 |
| 452 | 20231213 | 113600 | 324073205 | 3510 | 3510 | 3510 | 3510 | 0 |
| 453 | 20231213 | 113500 | 324073205 | 3510 | 3510 | 3510 | 3510 | 180 |
| 454 | 20231213 | 113400 | 323441405 | 3510 | 3510 | 3510 | 3510 | 22 |
| 455 | 20231213 | 113300 | 323364185 | 3510 | 3510 | 3510 | 3510 | 175 |
| 456 | 20231213 | 113200 | 322749935 | 3510 | 3510 | 3510 | 3510 | 7 |
| 457 | 20231213 | 113100 | 322725365 | 3510 | 3510 | 3510 | 3510 | 220 |
| 458 | 20231213 | 113000 | 321953165 | 3510 | 3510 | 3510 | 3510 | 136 |
| 459 | 20231213 | 112900 | 321475805 | 3510 | 3510 | 3510 | 3510 | 0 |
| 460 | 20231213 | 112800 | 321475805 | 3510 | 3510 | 3510 | 3510 | 258 |
| 461 | 20231213 | 112700 | 320570225 | 3510 | 3510 | 3510 | 3510 | 56 |
| 462 | 20231213 | 112600 | 320373665 | 3510 | 3510 | 3510 | 3510 | 751 |
| 463 | 20231213 | 112500 | 317737655 | 3510 | 3510 | 3510 | 3510 | 31 |
| 464 | 20231213 | 112400 | 317628845 | 3510 | 3510 | 3510 | 3510 | 214 |
| 465 | 20231213 | 112300 | 316877705 | 3510 | 3510 | 3510 | 3510 | 0 |
| 466 | 20231213 | 112200 | 316877705 | 3510 | 3510 | 3510 | 3510 | 149 |
| 467 | 20231213 | 112100 | 316354715 | 3505 | 3510 | 3510 | 3505 | 222 |
| 468 | 20231213 | 112000 | 315575715 | 3505 | 3505 | 3505 | 3505 | 325 |
| 469 | 20231213 | 111900 | 314436590 | 3510 | 3510 | 3510 | 3510 | 0 |
| 470 | 20231213 | 111800 | 314436590 | 3510 | 3510 | 3510 | 3510 | 1 |
| 471 | 20231213 | 111700 | 314433080 | 3510 | 3510 | 3510 | 3510 | 1 |
| 472 | 20231213 | 111600 | 314429570 | 3505 | 3505 | 3505 | 3505 | 44 |
| 473 | 20231213 | 111500 | 314275350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 474 | 20231213 | 111400 | 314275350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 475 | 20231213 | 111300 | 314275350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 476 | 20231213 | 111200 | 314275350 | 3510 | 3510 | 3510 | 3510 | 6 |
| 477 | 20231213 | 111100 | 314254290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 478 | 20231213 | 111000 | 314254290 | 3510 | 3510 | 3510 | 3510 | 20 |
| 479 | 20231213 | 110900 | 314184090 | 3510 | 3510 | 3510 | 3510 | 0 |
| 480 | 20231213 | 110800 | 314184090 | 3510 | 3500 | 3510 | 3500 | 101 |
| 481 | 20231213 | 110700 | 313830020 | 3510 | 3505 | 3510 | 3505 | 5 |
| 482 | 20231213 | 110600 | 313812490 | 3510 | 3510 | 3510 | 3510 | 378 |
| 483 | 20231213 | 110500 | 312485710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 484 | 20231213 | 110400 | 312485710 | 3510 | 3510 | 3510 | 3510 | 10 |
| 485 | 20231213 | 110300 | 312450610 | 3510 | 3500 | 3510 | 3500 | 221 |
| 486 | 20231213 | 110200 | 311677100 | 3510 | 3510 | 3510 | 3510 | 1 |
| 487 | 20231213 | 110100 | 311673590 | 3505 | 3510 | 3510 | 3505 | 100 |
| 488 | 20231213 | 110000 | 311323085 | 3510 | 3500 | 3510 | 3500 | 1702 |
| 489 | 20231213 | 105900 | 305366065 | 3510 | 3505 | 3510 | 3505 | 19 |
| 490 | 20231213 | 105800 | 305299465 | 3505 | 3500 | 3505 | 3500 | 304 |
| 491 | 20231213 | 105700 | 304235330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 492 | 20231213 | 105600 | 304235330 | 3500 | 3495 | 3500 | 3495 | 101 |
| 493 | 20231213 | 105500 | 303882330 | 3495 | 3495 | 3495 | 3495 | 0 |
| 494 | 20231213 | 105400 | 303882330 | 3495 | 3495 | 3495 | 3495 | 10 |
| 495 | 20231213 | 105300 | 303847380 | 3500 | 3500 | 3500 | 3500 | 76 |
| 496 | 20231213 | 105200 | 303581380 | 3500 | 3500 | 3500 | 3495 | 140 |
| 497 | 20231213 | 105100 | 303091600 | 3495 | 3495 | 3495 | 3495 | 0 |
| 498 | 20231213 | 105000 | 303091600 | 3495 | 3495 | 3495 | 3495 | 2194 |
| 499 | 20231213 | 104900 | 295423570 | 3495 | 3495 | 3495 | 3495 | 0 |
| 500 | 20231213 | 104800 | 295423570 | 3495 | 3495 | 3495 | 3495 | 0 |
| 501 | 20231213 | 104700 | 295423570 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 502 | 20231213 | 104600 | 291928570 | 3500 | 3495 | 3500 | 3495 | 254 |
| 503 | 20231213 | 104500 | 291040835 | 3495 | 3495 | 3495 | 3495 | 302 |
| 504 | 20231213 | 104400 | 289985345 | 3495 | 3500 | 3500 | 3495 | 447 |
| 505 | 20231213 | 104300 | 288423070 | 3500 | 3500 | 3500 | 3500 | 1201 |
| 506 | 20231213 | 104200 | 284219570 | 3500 | 3500 | 3500 | 3500 | 20349 |
| 507 | 20231213 | 104100 | 212998070 | 3500 | 3500 | 3500 | 3500 | 229 |
| 508 | 20231213 | 104000 | 212196570 | 3490 | 3490 | 3490 | 3490 | 44 |
| 509 | 20231213 | 103900 | 212043010 | 3490 | 3495 | 3495 | 3490 | 4560 |
| 510 | 20231213 | 103800 | 196125830 | 3500 | 3500 | 3500 | 3500 | 3000 |
| 511 | 20231213 | 103700 | 185625830 | 3495 | 3495 | 3495 | 3495 | 226 |
| 512 | 20231213 | 103600 | 184835960 | 3495 | 3495 | 3495 | 3495 | 449 |
| 513 | 20231213 | 103500 | 183266705 | 3490 | 3490 | 3490 | 3490 | 0 |
| 514 | 20231213 | 103400 | 183266705 | 3490 | 3495 | 3495 | 3490 | 101 |
| 515 | 20231213 | 103300 | 182914180 | 3490 | 3490 | 3490 | 3490 | 156 |
| 516 | 20231213 | 103200 | 182369740 | 3490 | 3490 | 3490 | 3490 | 0 |
| 517 | 20231213 | 103100 | 182369740 | 3490 | 3490 | 3490 | 3490 | 0 |
| 518 | 20231213 | 103000 | 182369740 | 3490 | 3490 | 3490 | 3490 | 44 |
| 519 | 20231213 | 102900 | 182216180 | 3495 | 3495 | 3495 | 3495 | 0 |
| 520 | 20231213 | 102800 | 182216180 | 3495 | 3495 | 3495 | 3495 | 1 |
| 521 | 20231213 | 102700 | 182212685 | 3495 | 3495 | 3495 | 3495 | 1 |
| 522 | 20231213 | 102600 | 182209190 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 523 | 20231213 | 102500 | 178714190 | 3490 | 3490 | 3490 | 3490 | 44 |
| 524 | 20231213 | 102400 | 178560630 | 3490 | 3490 | 3490 | 3490 | 4192 |
| 525 | 20231213 | 102300 | 163930550 | 3490 | 3490 | 3490 | 3490 | 238 |
| 526 | 20231213 | 102200 | 163099930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 527 | 20231213 | 102100 | 163099930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 528 | 20231213 | 102000 | 163099930 | 3490 | 3495 | 3495 | 3490 | 45 |
| 529 | 20231213 | 101900 | 162942875 | 3490 | 3495 | 3495 | 3490 | 950 |
| 530 | 20231213 | 101800 | 159623125 | 3490 | 3490 | 3490 | 3490 | 400 |
| 531 | 20231213 | 101700 | 158227125 | 3490 | 3490 | 3490 | 3490 | 570 |
| 532 | 20231213 | 101600 | 156237825 | 3495 | 3495 | 3495 | 3495 | 1319 |
| 533 | 20231213 | 101500 | 151627920 | 3495 | 3495 | 3495 | 3490 | 4400 |
| 534 | 20231213 | 101400 | 136253065 | 3500 | 3500 | 3500 | 3500 | 0 |
| 535 | 20231213 | 101300 | 136253065 | 3500 | 3500 | 3500 | 3500 | 0 |
| 536 | 20231213 | 101200 | 136253065 | 3500 | 3500 | 3500 | 3500 | 0 |
| 537 | 20231213 | 101100 | 136253065 | 3500 | 3500 | 3500 | 3500 | 2 |
| 538 | 20231213 | 101000 | 136246065 | 3495 | 3495 | 3495 | 3495 | 0 |
| 539 | 20231213 | 100900 | 136246065 | 3495 | 3495 | 3495 | 3495 | 79 |
| 540 | 20231213 | 100800 | 135969960 | 3495 | 3495 | 3495 | 3495 | 400 |
| 541 | 20231213 | 100700 | 134571960 | 3495 | 3500 | 3500 | 3495 | 1266 |
| 542 | 20231213 | 100600 | 130145960 | 3495 | 3495 | 3495 | 3495 | 40 |
| 543 | 20231213 | 100500 | 130006160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 544 | 20231213 | 100400 | 130006160 | 3500 | 3495 | 3500 | 3495 | 89 |
| 545 | 20231213 | 100300 | 129695095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 546 | 20231213 | 100200 | 129695095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 547 | 20231213 | 100100 | 129695095 | 3500 | 3500 | 3500 | 3500 | 1 |
| 548 | 20231213 | 100000 | 129691595 | 3500 | 3505 | 3505 | 3500 | 1824 |
| 549 | 20231213 | 095900 | 123307585 | 3505 | 3505 | 3505 | 3505 | 274 |
| 550 | 20231213 | 095800 | 122347215 | 3505 | 3505 | 3505 | 3505 | 0 |
| 551 | 20231213 | 095700 | 122347215 | 3505 | 3505 | 3505 | 3505 | 30 |
| 552 | 20231213 | 095600 | 122242065 | 3505 | 3495 | 3505 | 3495 | 5534 |
| 553 | 20231213 | 095500 | 102865515 | 3495 | 3495 | 3495 | 3495 | 297 |
| 554 | 20231213 | 095400 | 101827500 | 3495 | 3495 | 3495 | 3495 | 1 |
| 555 | 20231213 | 095300 | 101824005 | 3490 | 3495 | 3495 | 3490 | 47 |
| 556 | 20231213 | 095200 | 101659960 | 3495 | 3495 | 3495 | 3495 | 29 |
| 557 | 20231213 | 095100 | 101558605 | 3495 | 3490 | 3495 | 3490 | 249 |
| 558 | 20231213 | 095000 | 100689590 | 3495 | 3495 | 3495 | 3495 | 15 |
| 559 | 20231213 | 094900 | 100637165 | 3495 | 3495 | 3495 | 3495 | 0 |
| 560 | 20231213 | 094800 | 100637165 | 3495 | 3495 | 3495 | 3495 | 1 |
| 561 | 20231213 | 094700 | 100633670 | 3490 | 3495 | 3495 | 3490 | 46 |
| 562 | 20231213 | 094600 | 100473120 | 3495 | 3495 | 3495 | 3495 | 1200 |
| 563 | 20231213 | 094500 | 96279120 | 3495 | 3495 | 3495 | 3495 | 1 |
| 564 | 20231213 | 094400 | 96275625 | 3490 | 3490 | 3490 | 3490 | 139 |
| 565 | 20231213 | 094300 | 95790515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 566 | 20231213 | 094200 | 95790515 | 3490 | 3495 | 3495 | 3490 | 2889 |
| 567 | 20231213 | 094100 | 85697905 | 3495 | 3495 | 3495 | 3495 | 0 |
| 568 | 20231213 | 094000 | 85697905 | 3495 | 3495 | 3495 | 3495 | 728 |
| 569 | 20231213 | 093900 | 83153545 | 3500 | 3495 | 3500 | 3495 | 871 |
| 570 | 20231213 | 093800 | 80109085 | 3495 | 3495 | 3495 | 3495 | 101 |
| 571 | 20231213 | 093700 | 79756090 | 3495 | 3495 | 3495 | 3495 | 6 |
| 572 | 20231213 | 093600 | 79735120 | 3490 | 3495 | 3495 | 3490 | 1055 |
| 573 | 20231213 | 093500 | 76048170 | 3495 | 3495 | 3495 | 3495 | 33 |
| 574 | 20231213 | 093400 | 75932835 | 3495 | 3495 | 3495 | 3495 | 13 |
| 575 | 20231213 | 093300 | 75887400 | 3490 | 3490 | 3490 | 3490 | 447 |
| 576 | 20231213 | 093200 | 74327370 | 3490 | 3490 | 3490 | 3490 | 11 |
| 577 | 20231213 | 093100 | 74288980 | 3490 | 3490 | 3490 | 3490 | 2 |
| 578 | 20231213 | 093000 | 74282000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 579 | 20231213 | 092900 | 74282000 | 3485 | 3485 | 3485 | 3485 | 251 |
| 580 | 20231213 | 092800 | 73407265 | 3485 | 3490 | 3490 | 3485 | 5136 |
| 581 | 20231213 | 092700 | 55497625 | 3490 | 3495 | 3495 | 3490 | 978 |
| 582 | 20231213 | 092600 | 52084310 | 3495 | 3495 | 3495 | 3495 | 571 |
| 583 | 20231213 | 092500 | 50088665 | 3490 | 3495 | 3495 | 3490 | 1147 |
| 584 | 20231213 | 092400 | 46080455 | 3500 | 3495 | 3500 | 3495 | 31 |
| 585 | 20231213 | 092300 | 45972055 | 3495 | 3495 | 3495 | 3495 | 0 |
| 586 | 20231213 | 092200 | 45972055 | 3495 | 3495 | 3500 | 3495 | 25 |
| 587 | 20231213 | 092100 | 45884670 | 3500 | 3495 | 3500 | 3495 | 14 |
| 588 | 20231213 | 092000 | 45835695 | 3490 | 3490 | 3490 | 3490 | 3236 |
| 589 | 20231213 | 091900 | 34542055 | 3490 | 3495 | 3500 | 3490 | 1830 |
| 590 | 20231213 | 091800 | 28145115 | 3495 | 3495 | 3495 | 3495 | 1131 |
| 591 | 20231213 | 091700 | 24192270 | 3495 | 3495 | 3495 | 3495 | 422 |
| 592 | 20231213 | 091600 | 22717380 | 3500 | 3500 | 3500 | 3500 | 1 |
| 593 | 20231213 | 091500 | 22713880 | 3500 | 3500 | 3500 | 3495 | 2041 |
| 594 | 20231213 | 091400 | 15580430 | 3500 | 3500 | 3500 | 3500 | 0 |
| 595 | 20231213 | 091300 | 15580430 | 3500 | 3500 | 3500 | 3500 | 0 |
| 596 | 20231213 | 091200 | 15580430 | 3500 | 3495 | 3500 | 3495 | 577 |
| 597 | 20231213 | 091100 | 13563780 | 3500 | 3500 | 3500 | 3500 | 159 |
| 598 | 20231213 | 091000 | 13007280 | 3500 | 3500 | 3500 | 3500 | 269 |
| 599 | 20231213 | 090900 | 12065780 | 3505 | 3505 | 3505 | 3505 | 31 |
| 600 | 20231213 | 090800 | 11957125 | 3505 | 3505 | 3505 | 3505 | 7 |
| 601 | 20231213 | 090700 | 11932590 | 3505 | 3505 | 3505 | 3505 | 351 |
| 602 | 20231213 | 090600 | 10702335 | 3505 | 3500 | 3505 | 3495 | 1161 |
| 603 | 20231213 | 090500 | 6641285 | 3500 | 3500 | 3500 | 3500 | 40 |
| 604 | 20231213 | 090400 | 6501285 | 3500 | 3500 | 3500 | 3500 | 221 |
| 605 | 20231213 | 090300 | 5727785 | 3500 | 3500 | 3500 | 3500 | 10 |
| 606 | 20231213 | 090200 | 5692785 | 3495 | 3495 | 3495 | 3495 | 730 |
| 607 | 20231213 | 090100 | 3141435 | 3500 | 3500 | 3500 | 3500 | 125 |
| 608 | 20231213 | 090000 | 2703935 | 3510 | 3520 | 3520 | 3510 | 770 |