29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 2020 |
| 3 | 20231214 | 190000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20231214 | 185900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20231214 | 185800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20231214 | 185700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20231214 | 185600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20231214 | 185500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20231214 | 185400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20231214 | 185300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20231214 | 185200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20231214 | 185100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20231214 | 185000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20231214 | 184900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20231214 | 184800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20231214 | 184700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20231214 | 184600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20231214 | 184500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20231214 | 184400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20231214 | 184300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20231214 | 184200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20231214 | 184100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20231214 | 184000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20231214 | 183900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20231214 | 183800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20231214 | 183700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20231214 | 183600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20231214 | 183500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20231214 | 183400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20231214 | 183300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20231214 | 183200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20231214 | 183100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 2020 |
| 33 | 20231214 | 183000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20231214 | 182900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20231214 | 182800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20231214 | 182700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20231214 | 182600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20231214 | 182500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20231214 | 182400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20231214 | 182300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20231214 | 182200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20231214 | 182100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20231214 | 182000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20231214 | 181900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20231214 | 181800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20231214 | 181700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20231214 | 181600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20231214 | 181500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20231214 | 181400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20231214 | 181300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20231214 | 181200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20231214 | 181100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20231214 | 181000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20231214 | 180900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20231214 | 180800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20231214 | 180700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20231214 | 180600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20231214 | 180500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20231214 | 180400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20231214 | 180300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20231214 | 180200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20231214 | 180100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 2020 |
| 63 | 20231214 | 180000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20231214 | 175900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20231214 | 175800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20231214 | 175700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20231214 | 175600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20231214 | 175500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20231214 | 175400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20231214 | 175300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20231214 | 175200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20231214 | 175100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20231214 | 175000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20231214 | 174900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20231214 | 174800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20231214 | 174700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20231214 | 174600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20231214 | 174500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20231214 | 174400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20231214 | 174300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20231214 | 174200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20231214 | 174100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20231214 | 174000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20231214 | 173900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20231214 | 173800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20231214 | 173700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20231214 | 173600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20231214 | 173500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20231214 | 173400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20231214 | 173300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20231214 | 173200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20231214 | 173100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 2020 |
| 93 | 20231214 | 173000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20231214 | 172900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20231214 | 172800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20231214 | 172700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20231214 | 172600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20231214 | 172500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20231214 | 172400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20231214 | 172300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20231214 | 172200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20231214 | 172100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20231214 | 172000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20231214 | 171900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20231214 | 171800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20231214 | 171700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20231214 | 171600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20231214 | 171500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20231214 | 171400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20231214 | 171300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20231214 | 171200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20231214 | 171100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20231214 | 171000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20231214 | 170900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20231214 | 170800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20231214 | 170700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20231214 | 170600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20231214 | 170500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20231214 | 170400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20231214 | 170300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20231214 | 170200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20231214 | 170100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 2020 |
| 123 | 20231214 | 170000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20231214 | 165900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20231214 | 165800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20231214 | 165700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20231214 | 165600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20231214 | 165500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20231214 | 165400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20231214 | 165300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20231214 | 165200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20231214 | 165100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20231214 | 165000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20231214 | 164900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20231214 | 164800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20231214 | 164700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20231214 | 164600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20231214 | 164500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20231214 | 164400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20231214 | 164300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20231214 | 164200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20231214 | 164100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20231214 | 164000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20231214 | 163900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20231214 | 163800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20231214 | 163700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20231214 | 163600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20231214 | 163500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20231214 | 163400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20231214 | 163300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20231214 | 163200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20231214 | 163100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 2020 |
| 153 | 20231214 | 163000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20231214 | 162900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20231214 | 162800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20231214 | 162700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20231214 | 162600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20231214 | 162500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20231214 | 162400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20231214 | 162300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20231214 | 162200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20231214 | 162100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20231214 | 162000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20231214 | 161900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20231214 | 161800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20231214 | 161700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20231214 | 161600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20231214 | 161500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20231214 | 161400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20231214 | 161300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20231214 | 161200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20231214 | 161100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20231214 | 161000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20231214 | 160900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20231214 | 160800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20231214 | 160700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20231214 | 160600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20231214 | 160500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20231214 | 160400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20231214 | 160300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20231214 | 160200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20231214 | 160100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 2020 |
| 183 | 20231214 | 160000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20231214 | 155900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20231214 | 155800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20231214 | 155700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20231214 | 155600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20231214 | 155500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20231214 | 155400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20231214 | 155300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20231214 | 155200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20231214 | 155100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20231214 | 155000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20231214 | 154900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20231214 | 154800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20231214 | 154700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20231214 | 154600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20231214 | 154500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20231214 | 154400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20231214 | 154300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20231214 | 154200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20231214 | 154100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20231214 | 154000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20231214 | 153900 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20231214 | 153800 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20231214 | 153700 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20231214 | 153600 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20231214 | 153500 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20231214 | 153400 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20231214 | 153300 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20231214 | 153200 | 670401160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20231214 | 153100 | 670401160 | 8600 | 8600 | 8600 | 8600 | 2020 |
| 213 | 20231214 | 153000 | 670401160 | 8600 | 8600 | 8600 | 8600 | 2020 |
| 214 | 20231214 | 152900 | 653029160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 215 | 20231214 | 152800 | 653029160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 216 | 20231214 | 152700 | 653029160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 217 | 20231214 | 152600 | 653029160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 218 | 20231214 | 152500 | 653029160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 219 | 20231214 | 152400 | 653029160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 220 | 20231214 | 152300 | 653029160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 221 | 20231214 | 152200 | 653029160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 222 | 20231214 | 152100 | 653029160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 223 | 20231214 | 152000 | 653029160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 224 | 20231214 | 151900 | 653029160 | 8670 | 8620 | 8670 | 8620 | 50 |
| 225 | 20231214 | 151800 | 652598010 | 8670 | 8670 | 8670 | 8670 | 0 |
| 226 | 20231214 | 151700 | 652598010 | 8670 | 8670 | 8670 | 8670 | 0 |
| 227 | 20231214 | 151600 | 652598010 | 8670 | 8670 | 8670 | 8670 | 1 |
| 228 | 20231214 | 151500 | 652589340 | 8620 | 8670 | 8670 | 8620 | 299 |
| 229 | 20231214 | 151400 | 649997110 | 8620 | 8670 | 8670 | 8620 | 54 |
| 230 | 20231214 | 151300 | 649528980 | 8640 | 8650 | 8670 | 8640 | 159 |
| 231 | 20231214 | 151200 | 648152750 | 8610 | 8670 | 8670 | 8610 | 43 |
| 232 | 20231214 | 151100 | 647780000 | 8670 | 8660 | 8670 | 8660 | 159 |
| 233 | 20231214 | 151000 | 646402470 | 8620 | 8660 | 8660 | 8620 | 45 |
| 234 | 20231214 | 150900 | 646012810 | 8670 | 8670 | 8670 | 8600 | 579 |
| 235 | 20231214 | 150800 | 641010740 | 8680 | 8680 | 8680 | 8680 | 144 |
| 236 | 20231214 | 150700 | 639760820 | 8680 | 8680 | 8680 | 8680 | 60 |
| 237 | 20231214 | 150600 | 639240020 | 8690 | 8690 | 8690 | 8640 | 235 |
| 238 | 20231214 | 150500 | 637200490 | 8650 | 8690 | 8690 | 8650 | 60 |
| 239 | 20231214 | 150400 | 636679130 | 8700 | 8690 | 8700 | 8690 | 142 |
| 240 | 20231214 | 150300 | 635444730 | 8700 | 8700 | 8700 | 8650 | 88 |
| 241 | 20231214 | 150200 | 634679180 | 8700 | 8650 | 8700 | 8650 | 590 |
| 242 | 20231214 | 150100 | 629568480 | 8710 | 8710 | 8710 | 8660 | 163 |
| 243 | 20231214 | 150000 | 628149200 | 8710 | 8660 | 8710 | 8660 | 66 |
| 244 | 20231214 | 145900 | 627574740 | 8710 | 8660 | 8710 | 8660 | 148 |
| 245 | 20231214 | 145800 | 626290710 | 8720 | 8730 | 8730 | 8660 | 652 |
| 246 | 20231214 | 145700 | 620607060 | 8720 | 8710 | 8720 | 8710 | 232 |
| 247 | 20231214 | 145600 | 618585340 | 8710 | 8710 | 8710 | 8710 | 142 |
| 248 | 20231214 | 145500 | 617348520 | 8710 | 8710 | 8710 | 8710 | 355 |
| 249 | 20231214 | 145400 | 614256470 | 8720 | 8660 | 8720 | 8660 | 161 |
| 250 | 20231214 | 145300 | 612853850 | 8720 | 8720 | 8730 | 8660 | 136 |
| 251 | 20231214 | 145200 | 611667280 | 8720 | 8720 | 8720 | 8720 | 372 |
| 252 | 20231214 | 145100 | 608423440 | 8720 | 8720 | 8720 | 8720 | 55 |
| 253 | 20231214 | 145000 | 607943840 | 8720 | 8730 | 8730 | 8660 | 221 |
| 254 | 20231214 | 144900 | 606016070 | 8730 | 8730 | 8730 | 8660 | 151 |
| 255 | 20231214 | 144800 | 604697980 | 8730 | 8730 | 8730 | 8730 | 43 |
| 256 | 20231214 | 144700 | 604322590 | 8720 | 8720 | 8720 | 8720 | 156 |
| 257 | 20231214 | 144600 | 602962270 | 8710 | 8710 | 8710 | 8710 | 173 |
| 258 | 20231214 | 144500 | 601455440 | 8650 | 8710 | 8710 | 8650 | 225 |
| 259 | 20231214 | 144400 | 599499650 | 8660 | 8710 | 8710 | 8660 | 968 |
| 260 | 20231214 | 144300 | 591109670 | 8710 | 8710 | 8710 | 8710 | 128 |
| 261 | 20231214 | 144200 | 589994790 | 8710 | 8710 | 8710 | 8710 | 151 |
| 262 | 20231214 | 144100 | 588679580 | 8710 | 8710 | 8710 | 8710 | 97 |
| 263 | 20231214 | 144000 | 587834710 | 8710 | 8710 | 8710 | 8710 | 143 |
| 264 | 20231214 | 143900 | 586589180 | 8710 | 8710 | 8710 | 8710 | 117 |
| 265 | 20231214 | 143800 | 585570110 | 8670 | 8710 | 8710 | 8670 | 194 |
| 266 | 20231214 | 143700 | 583886410 | 8710 | 8720 | 8720 | 8670 | 158 |
| 267 | 20231214 | 143600 | 582509270 | 8670 | 8720 | 8720 | 8660 | 282 |
| 268 | 20231214 | 143500 | 580050350 | 8720 | 8710 | 8720 | 8710 | 194 |
| 269 | 20231214 | 143400 | 578359140 | 8660 | 8710 | 8710 | 8660 | 51 |
| 270 | 20231214 | 143300 | 577914980 | 8660 | 8700 | 8720 | 8660 | 149 |
| 271 | 20231214 | 143200 | 576616720 | 8650 | 8710 | 8710 | 8650 | 230 |
| 272 | 20231214 | 143100 | 574614310 | 8650 | 8700 | 8720 | 8650 | 104 |
| 273 | 20231214 | 143000 | 573708680 | 8700 | 8690 | 8720 | 8690 | 265 |
| 274 | 20231214 | 142900 | 571401410 | 8720 | 8710 | 8720 | 8690 | 194 |
| 275 | 20231214 | 142800 | 569710650 | 8710 | 8690 | 8710 | 8690 | 158 |
| 276 | 20231214 | 142700 | 568334610 | 8690 | 8700 | 8710 | 8690 | 73 |
| 277 | 20231214 | 142600 | 567698970 | 8700 | 8700 | 8700 | 8700 | 142 |
| 278 | 20231214 | 142500 | 566463570 | 8690 | 8690 | 8700 | 8660 | 206 |
| 279 | 20231214 | 142400 | 564673610 | 8690 | 8700 | 8700 | 8660 | 102 |
| 280 | 20231214 | 142300 | 563786740 | 8690 | 8690 | 8690 | 8690 | 160 |
| 281 | 20231214 | 142200 | 562396340 | 8690 | 8710 | 8710 | 8690 | 130 |
| 282 | 20231214 | 142100 | 561264060 | 8690 | 8690 | 8700 | 8690 | 621 |
| 283 | 20231214 | 142000 | 555861780 | 8690 | 8660 | 8690 | 8660 | 141 |
| 284 | 20231214 | 141900 | 554636520 | 8660 | 8690 | 8690 | 8660 | 61 |
| 285 | 20231214 | 141800 | 554106460 | 8690 | 8670 | 8690 | 8660 | 287 |
| 286 | 20231214 | 141700 | 551614680 | 8660 | 8680 | 8680 | 8660 | 60 |
| 287 | 20231214 | 141600 | 551093920 | 8660 | 8660 | 8690 | 8660 | 211 |
| 288 | 20231214 | 141500 | 549262010 | 8660 | 8690 | 8690 | 8660 | 197 |
| 289 | 20231214 | 141400 | 547550660 | 8680 | 8680 | 8680 | 8680 | 120 |
| 290 | 20231214 | 141300 | 546509060 | 8680 | 8670 | 8690 | 8670 | 160 |
| 291 | 20231214 | 141200 | 545120160 | 8660 | 8670 | 8670 | 8660 | 103 |
| 292 | 20231214 | 141100 | 544227250 | 8660 | 8670 | 8670 | 8640 | 145 |
| 293 | 20231214 | 141000 | 542970240 | 8660 | 8660 | 8660 | 8660 | 52 |
| 294 | 20231214 | 140900 | 542519920 | 8640 | 8640 | 8650 | 8640 | 108 |
| 295 | 20231214 | 140800 | 541585800 | 8580 | 8640 | 8650 | 8580 | 226 |
| 296 | 20231214 | 140700 | 539632280 | 8640 | 8640 | 8640 | 8640 | 98 |
| 297 | 20231214 | 140600 | 538785560 | 8570 | 8640 | 8650 | 8570 | 157 |
| 298 | 20231214 | 140500 | 537428150 | 8640 | 8640 | 8640 | 8640 | 57 |
| 299 | 20231214 | 140400 | 536935670 | 8640 | 8630 | 8640 | 8630 | 237 |
| 300 | 20231214 | 140300 | 534888590 | 8630 | 8630 | 8630 | 8630 | 42 |
| 301 | 20231214 | 140200 | 534526130 | 8550 | 8620 | 8620 | 8550 | 144 |
| 302 | 20231214 | 140100 | 533284990 | 8620 | 8600 | 8620 | 8550 | 263 |
| 303 | 20231214 | 140000 | 531020930 | 8600 | 8600 | 8600 | 8600 | 51 |
| 304 | 20231214 | 135900 | 530582330 | 8580 | 8590 | 8600 | 8540 | 326 |
| 305 | 20231214 | 135800 | 527783480 | 8590 | 8590 | 8590 | 8590 | 20 |
| 306 | 20231214 | 135700 | 527611680 | 8590 | 8590 | 8590 | 8580 | 228 |
| 307 | 20231214 | 135600 | 525653170 | 8580 | 8580 | 8590 | 8580 | 148 |
| 308 | 20231214 | 135500 | 524382830 | 8580 | 8580 | 8580 | 8580 | 100 |
| 309 | 20231214 | 135400 | 523524830 | 8540 | 8570 | 8580 | 8540 | 2074 |
| 310 | 20231214 | 135300 | 505749300 | 8570 | 8570 | 8570 | 8540 | 53 |
| 311 | 20231214 | 135200 | 505295150 | 8570 | 8530 | 8570 | 8530 | 161 |
| 312 | 20231214 | 135100 | 503918590 | 8520 | 8520 | 8530 | 8520 | 52 |
| 313 | 20231214 | 135000 | 503475050 | 8520 | 8520 | 8530 | 8520 | 201 |
| 314 | 20231214 | 134900 | 501761030 | 8520 | 8520 | 8520 | 8520 | 0 |
| 315 | 20231214 | 134800 | 501761030 | 8520 | 8520 | 8520 | 8520 | 0 |
| 316 | 20231214 | 134700 | 501761030 | 8520 | 8520 | 8520 | 8520 | 77 |
| 317 | 20231214 | 134600 | 501104990 | 8520 | 8520 | 8520 | 8520 | 0 |
| 318 | 20231214 | 134500 | 501104990 | 8520 | 8520 | 8520 | 8520 | 3 |
| 319 | 20231214 | 134400 | 501079430 | 8520 | 8520 | 8520 | 8500 | 3 |
| 320 | 20231214 | 134300 | 501053890 | 8490 | 8500 | 8520 | 8490 | 210 |
| 321 | 20231214 | 134200 | 499268370 | 8500 | 8500 | 8500 | 8500 | 1 |
| 322 | 20231214 | 134100 | 499259870 | 8520 | 8520 | 8520 | 8520 | 1 |
| 323 | 20231214 | 134000 | 499251350 | 8500 | 8510 | 8510 | 8500 | 433 |
| 324 | 20231214 | 133900 | 495566540 | 8500 | 8500 | 8500 | 8500 | 0 |
| 325 | 20231214 | 133800 | 495566540 | 8500 | 8500 | 8500 | 8500 | 1 |
| 326 | 20231214 | 133700 | 495558040 | 8500 | 8500 | 8500 | 8500 | 0 |
| 327 | 20231214 | 133600 | 495558040 | 8500 | 8500 | 8500 | 8500 | 46 |
| 328 | 20231214 | 133500 | 495167040 | 8500 | 8500 | 8500 | 8500 | 0 |
| 329 | 20231214 | 133400 | 495167040 | 8500 | 8500 | 8500 | 8500 | 0 |
| 330 | 20231214 | 133300 | 495167040 | 8500 | 8490 | 8500 | 8490 | 79 |
| 331 | 20231214 | 133200 | 494495560 | 8490 | 8490 | 8500 | 8490 | 57 |
| 332 | 20231214 | 133100 | 494011620 | 8500 | 8500 | 8500 | 8500 | 0 |
| 333 | 20231214 | 133000 | 494011620 | 8500 | 8500 | 8510 | 8500 | 44 |
| 334 | 20231214 | 132900 | 493637610 | 8510 | 8500 | 8510 | 8500 | 180 |
| 335 | 20231214 | 132800 | 492106820 | 8510 | 8500 | 8510 | 8500 | 18 |
| 336 | 20231214 | 132700 | 491953810 | 8510 | 8500 | 8510 | 8500 | 18 |
| 337 | 20231214 | 132600 | 491800800 | 8510 | 8510 | 8520 | 8510 | 78 |
| 338 | 20231214 | 132500 | 491137010 | 8520 | 8490 | 8520 | 8490 | 35 |
| 339 | 20231214 | 132400 | 490839500 | 8520 | 8520 | 8520 | 8520 | 0 |
| 340 | 20231214 | 132300 | 490839500 | 8520 | 8520 | 8520 | 8520 | 0 |
| 341 | 20231214 | 132200 | 490839500 | 8520 | 8490 | 8520 | 8490 | 18 |
| 342 | 20231214 | 132100 | 490686630 | 8490 | 8490 | 8490 | 8490 | 38 |
| 343 | 20231214 | 132000 | 490364010 | 8510 | 8510 | 8510 | 8510 | 0 |
| 344 | 20231214 | 131900 | 490364010 | 8510 | 8510 | 8510 | 8510 | 87 |
| 345 | 20231214 | 131800 | 489623640 | 8540 | 8540 | 8540 | 8540 | 0 |
| 346 | 20231214 | 131700 | 489623640 | 8540 | 8540 | 8540 | 8540 | 0 |
| 347 | 20231214 | 131600 | 489623640 | 8540 | 8540 | 8540 | 8540 | 1 |
| 348 | 20231214 | 131500 | 489615100 | 8500 | 8490 | 8500 | 8490 | 96 |
| 349 | 20231214 | 131400 | 488799260 | 8490 | 8490 | 8490 | 8490 | 1 |
| 350 | 20231214 | 131300 | 488790770 | 8490 | 8490 | 8490 | 8490 | 83 |
| 351 | 20231214 | 131200 | 488086100 | 8490 | 8480 | 8490 | 8480 | 17 |
| 352 | 20231214 | 131100 | 487941930 | 8470 | 8470 | 8470 | 8470 | 2 |
| 353 | 20231214 | 131000 | 487924990 | 8470 | 8470 | 8470 | 8470 | 1 |
| 354 | 20231214 | 130900 | 487916520 | 8470 | 8470 | 8470 | 8460 | 86 |
| 355 | 20231214 | 130800 | 487188260 | 8470 | 8470 | 8470 | 8470 | 48 |
| 356 | 20231214 | 130700 | 486781700 | 8490 | 8490 | 8490 | 8490 | 0 |
| 357 | 20231214 | 130600 | 486781700 | 8490 | 8490 | 8490 | 8490 | 0 |
| 358 | 20231214 | 130500 | 486781700 | 8490 | 8490 | 8490 | 8490 | 77 |
| 359 | 20231214 | 130400 | 486127970 | 8460 | 8480 | 8480 | 8460 | 911 |
| 360 | 20231214 | 130300 | 478417390 | 8500 | 8490 | 8500 | 8490 | 50 |
| 361 | 20231214 | 130200 | 477992550 | 8490 | 8490 | 8490 | 8490 | 16 |
| 362 | 20231214 | 130100 | 477856710 | 8500 | 8480 | 8500 | 8480 | 78 |
| 363 | 20231214 | 130000 | 477193730 | 8500 | 8510 | 8510 | 8500 | 5 |
| 364 | 20231214 | 125900 | 477151190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 365 | 20231214 | 125800 | 477151190 | 8500 | 8500 | 8500 | 8500 | 76 |
| 366 | 20231214 | 125700 | 476505190 | 8480 | 8480 | 8480 | 8480 | 1 |
| 367 | 20231214 | 125600 | 476496710 | 8520 | 8520 | 8520 | 8520 | 0 |
| 368 | 20231214 | 125500 | 476496710 | 8520 | 8520 | 8520 | 8520 | 0 |
| 369 | 20231214 | 125400 | 476496710 | 8520 | 8520 | 8520 | 8520 | 77 |
| 370 | 20231214 | 125300 | 475840670 | 8540 | 8540 | 8540 | 8540 | 0 |
| 371 | 20231214 | 125200 | 475840670 | 8540 | 8540 | 8540 | 8540 | 1 |
| 372 | 20231214 | 125100 | 475832130 | 8540 | 8520 | 8540 | 8520 | 119 |
| 373 | 20231214 | 125000 | 474818010 | 8520 | 8480 | 8520 | 8480 | 8 |
| 374 | 20231214 | 124900 | 474749890 | 8470 | 8480 | 8480 | 8470 | 30 |
| 375 | 20231214 | 124800 | 474495780 | 8480 | 8480 | 8490 | 8480 | 245 |
| 376 | 20231214 | 124700 | 472416960 | 8470 | 8520 | 8530 | 8470 | 2936 |
| 377 | 20231214 | 124600 | 447492200 | 8520 | 8520 | 8520 | 8520 | 7 |
| 378 | 20231214 | 124500 | 447432560 | 8520 | 8520 | 8520 | 8520 | 24 |
| 379 | 20231214 | 124400 | 447228080 | 8520 | 8520 | 8520 | 8520 | 38 |
| 380 | 20231214 | 124300 | 446904320 | 8520 | 8520 | 8520 | 8520 | 10 |
| 381 | 20231214 | 124200 | 446819120 | 8520 | 8520 | 8520 | 8520 | 10 |
| 382 | 20231214 | 124100 | 446733920 | 8520 | 8520 | 8520 | 8520 | 36 |
| 383 | 20231214 | 124000 | 446427200 | 8520 | 8510 | 8520 | 8510 | 68 |
| 384 | 20231214 | 123900 | 445848070 | 8510 | 8510 | 8510 | 8510 | 16 |
| 385 | 20231214 | 123800 | 445711910 | 8520 | 8520 | 8520 | 8520 | 1 |
| 386 | 20231214 | 123700 | 445703390 | 8510 | 8520 | 8520 | 8510 | 108 |
| 387 | 20231214 | 123600 | 444783540 | 8510 | 8510 | 8510 | 8510 | 24 |
| 388 | 20231214 | 123500 | 444579300 | 8520 | 8520 | 8520 | 8520 | 14 |
| 389 | 20231214 | 123400 | 444460020 | 8530 | 8530 | 8530 | 8530 | 0 |
| 390 | 20231214 | 123300 | 444460020 | 8530 | 8520 | 8530 | 8520 | 84 |
| 391 | 20231214 | 123200 | 443743570 | 8530 | 8530 | 8530 | 8530 | 22 |
| 392 | 20231214 | 123100 | 443555910 | 8530 | 8530 | 8530 | 8530 | 23 |
| 393 | 20231214 | 123000 | 443359720 | 8530 | 8530 | 8530 | 8530 | 42 |
| 394 | 20231214 | 122900 | 443001460 | 8540 | 8540 | 8540 | 8540 | 0 |
| 395 | 20231214 | 122800 | 443001460 | 8540 | 8530 | 8540 | 8530 | 28 |
| 396 | 20231214 | 122700 | 442762500 | 8530 | 8530 | 8530 | 8530 | 9 |
| 397 | 20231214 | 122600 | 442685730 | 8530 | 8530 | 8540 | 8530 | 188 |
| 398 | 20231214 | 122500 | 441081320 | 8530 | 8530 | 8530 | 8530 | 24 |
| 399 | 20231214 | 122400 | 440876600 | 8530 | 8530 | 8530 | 8530 | 16 |
| 400 | 20231214 | 122300 | 440740120 | 8540 | 8540 | 8540 | 8540 | 76 |
| 401 | 20231214 | 122200 | 440091080 | 8530 | 8510 | 8530 | 8510 | 45 |
| 402 | 20231214 | 122100 | 439707740 | 8510 | 8510 | 8510 | 8510 | 25 |
| 403 | 20231214 | 122000 | 439494990 | 8520 | 8520 | 8520 | 8520 | 0 |
| 404 | 20231214 | 121900 | 439494990 | 8520 | 8520 | 8540 | 8520 | 210 |
| 405 | 20231214 | 121800 | 437704250 | 8520 | 8520 | 8520 | 8520 | 7 |
| 406 | 20231214 | 121700 | 437644610 | 8520 | 8540 | 8540 | 8520 | 17 |
| 407 | 20231214 | 121600 | 437499570 | 8540 | 8540 | 8540 | 8540 | 77 |
| 408 | 20231214 | 121500 | 436841990 | 8530 | 8540 | 8540 | 8530 | 549 |
| 409 | 20231214 | 121400 | 432158920 | 8540 | 8550 | 8550 | 8540 | 63 |
| 410 | 20231214 | 121300 | 431620860 | 8550 | 8560 | 8560 | 8540 | 103 |
| 411 | 20231214 | 121200 | 430740040 | 8550 | 8560 | 8560 | 8550 | 4 |
| 412 | 20231214 | 121100 | 430705810 | 8540 | 8540 | 8560 | 8540 | 5 |
| 413 | 20231214 | 121000 | 430663070 | 8540 | 8540 | 8540 | 8540 | 7 |
| 414 | 20231214 | 120900 | 430603290 | 8540 | 8560 | 8560 | 8540 | 85 |
| 415 | 20231214 | 120800 | 429875850 | 8540 | 8540 | 8540 | 8540 | 8 |
| 416 | 20231214 | 120700 | 429807530 | 8540 | 8540 | 8540 | 8540 | 14 |
| 417 | 20231214 | 120600 | 429687970 | 8540 | 8540 | 8540 | 8540 | 14 |
| 418 | 20231214 | 120500 | 429568410 | 8530 | 8530 | 8560 | 8530 | 91 |
| 419 | 20231214 | 120400 | 428789750 | 8530 | 8530 | 8530 | 8530 | 1 |
| 420 | 20231214 | 120300 | 428781220 | 8560 | 8560 | 8560 | 8560 | 0 |
| 421 | 20231214 | 120200 | 428781220 | 8560 | 8520 | 8560 | 8520 | 84 |
| 422 | 20231214 | 120100 | 428062460 | 8520 | 8520 | 8520 | 8520 | 57 |
| 423 | 20231214 | 120000 | 427576820 | 8520 | 8520 | 8520 | 8520 | 0 |
| 424 | 20231214 | 115900 | 427576820 | 8520 | 8520 | 8520 | 8520 | 11 |
| 425 | 20231214 | 115800 | 427483100 | 8520 | 8550 | 8550 | 8520 | 81 |
| 426 | 20231214 | 115700 | 426790670 | 8550 | 8550 | 8550 | 8550 | 0 |
| 427 | 20231214 | 115600 | 426790670 | 8550 | 8550 | 8550 | 8550 | 0 |
| 428 | 20231214 | 115500 | 426790670 | 8550 | 8550 | 8550 | 8550 | 77 |
| 429 | 20231214 | 115400 | 426132320 | 8530 | 8530 | 8530 | 8530 | 8 |
| 430 | 20231214 | 115300 | 426064080 | 8530 | 8540 | 8550 | 8530 | 46 |
| 431 | 20231214 | 115200 | 425671270 | 8540 | 8540 | 8540 | 8540 | 0 |
| 432 | 20231214 | 115100 | 425671270 | 8540 | 8540 | 8540 | 8540 | 77 |
| 433 | 20231214 | 115000 | 425013690 | 8530 | 8530 | 8530 | 8530 | 1 |
| 434 | 20231214 | 114900 | 425005160 | 8530 | 8530 | 8530 | 8530 | 0 |
| 435 | 20231214 | 114800 | 425005160 | 8530 | 8530 | 8530 | 8530 | 51 |
| 436 | 20231214 | 114700 | 424570130 | 8510 | 8510 | 8510 | 8510 | 1 |
| 437 | 20231214 | 114600 | 424561620 | 8510 | 8510 | 8510 | 8510 | 4 |
| 438 | 20231214 | 114500 | 424527580 | 8540 | 8540 | 8540 | 8540 | 0 |
| 439 | 20231214 | 114400 | 424527580 | 8540 | 8540 | 8540 | 8540 | 77 |
| 440 | 20231214 | 114300 | 423870000 | 8530 | 8530 | 8530 | 8530 | 0 |
| 441 | 20231214 | 114200 | 423870000 | 8530 | 8530 | 8530 | 8530 | 43 |
| 442 | 20231214 | 114100 | 423503210 | 8530 | 8530 | 8530 | 8530 | 34 |
| 443 | 20231214 | 114000 | 423213190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 444 | 20231214 | 113900 | 423213190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 445 | 20231214 | 113800 | 423213190 | 8530 | 8530 | 8530 | 8530 | 50 |
| 446 | 20231214 | 113700 | 422786690 | 8530 | 8530 | 8530 | 8530 | 77 |
| 447 | 20231214 | 113600 | 422129880 | 8530 | 8530 | 8530 | 8530 | 0 |
| 448 | 20231214 | 113500 | 422129880 | 8530 | 8530 | 8530 | 8530 | 4 |
| 449 | 20231214 | 113400 | 422095760 | 8530 | 8530 | 8530 | 8530 | 87 |
| 450 | 20231214 | 113300 | 421353650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 451 | 20231214 | 113200 | 421353650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 452 | 20231214 | 113100 | 421353650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 453 | 20231214 | 113000 | 421353650 | 8530 | 8500 | 8530 | 8500 | 82 |
| 454 | 20231214 | 112900 | 420654370 | 8500 | 8500 | 8500 | 8500 | 3 |
| 455 | 20231214 | 112800 | 420628870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 456 | 20231214 | 112700 | 420628870 | 8500 | 8550 | 8550 | 8470 | 2220 |
| 457 | 20231214 | 112600 | 401802120 | 8510 | 8520 | 8530 | 8510 | 4744 |
| 458 | 20231214 | 112500 | 361402910 | 8520 | 8520 | 8520 | 8520 | 36 |
| 459 | 20231214 | 112400 | 361096190 | 8520 | 8530 | 8530 | 8520 | 5 |
| 460 | 20231214 | 112300 | 361053580 | 8530 | 8530 | 8530 | 8530 | 87 |
| 461 | 20231214 | 112200 | 360311470 | 8530 | 8540 | 8540 | 8530 | 490 |
| 462 | 20231214 | 112100 | 356127620 | 8540 | 8540 | 8540 | 8540 | 1 |
| 463 | 20231214 | 112000 | 356119080 | 8540 | 8570 | 8570 | 8540 | 228 |
| 464 | 20231214 | 111900 | 354169650 | 8570 | 8560 | 8570 | 8560 | 748 |
| 465 | 20231214 | 111800 | 347759750 | 8560 | 8560 | 8560 | 8560 | 0 |
| 466 | 20231214 | 111700 | 347759750 | 8560 | 8560 | 8560 | 8560 | 0 |
| 467 | 20231214 | 111600 | 347759750 | 8560 | 8560 | 8560 | 8560 | 78 |
| 468 | 20231214 | 111500 | 347092070 | 8540 | 8540 | 8540 | 8540 | 1 |
| 469 | 20231214 | 111400 | 347083530 | 8560 | 8560 | 8560 | 8560 | 0 |
| 470 | 20231214 | 111300 | 347083530 | 8560 | 8560 | 8560 | 8560 | 76 |
| 471 | 20231214 | 111200 | 346432970 | 8540 | 8540 | 8540 | 8540 | 0 |
| 472 | 20231214 | 111100 | 346432970 | 8540 | 8560 | 8560 | 8540 | 380 |
| 473 | 20231214 | 111000 | 343182950 | 8560 | 8560 | 8560 | 8560 | 2 |
| 474 | 20231214 | 110900 | 343165830 | 8570 | 8570 | 8570 | 8570 | 78 |
| 475 | 20231214 | 110800 | 342497370 | 8570 | 8570 | 8570 | 8570 | 20 |
| 476 | 20231214 | 110700 | 342325970 | 8570 | 8570 | 8570 | 8570 | 0 |
| 477 | 20231214 | 110600 | 342325970 | 8570 | 8570 | 8570 | 8570 | 78 |
| 478 | 20231214 | 110500 | 341657510 | 8570 | 8570 | 8570 | 8570 | 1 |
| 479 | 20231214 | 110400 | 341648940 | 8570 | 8570 | 8570 | 8570 | 0 |
| 480 | 20231214 | 110300 | 341648940 | 8570 | 8570 | 8570 | 8570 | 0 |
| 481 | 20231214 | 110200 | 341648940 | 8570 | 8600 | 8630 | 8570 | 382 |
| 482 | 20231214 | 110100 | 338370510 | 8600 | 8600 | 8600 | 8600 | 0 |
| 483 | 20231214 | 110000 | 338370510 | 8600 | 8600 | 8600 | 8600 | 2 |
| 484 | 20231214 | 105900 | 338353310 | 8600 | 8600 | 8620 | 8600 | 1000 |
| 485 | 20231214 | 105800 | 329736250 | 8590 | 8590 | 8590 | 8590 | 11 |
| 486 | 20231214 | 105700 | 329641760 | 8590 | 8590 | 8590 | 8590 | 51 |
| 487 | 20231214 | 105600 | 329203670 | 8590 | 8590 | 8590 | 8590 | 642 |
| 488 | 20231214 | 105500 | 323688890 | 8590 | 8590 | 8590 | 8590 | 95 |
| 489 | 20231214 | 105400 | 322872840 | 8590 | 8590 | 8590 | 8590 | 1 |
| 490 | 20231214 | 105300 | 322864250 | 8590 | 8600 | 8600 | 8590 | 282 |
| 491 | 20231214 | 105200 | 320439080 | 8600 | 8600 | 8630 | 8600 | 179 |
| 492 | 20231214 | 105100 | 318897370 | 8600 | 8600 | 8600 | 8600 | 0 |
| 493 | 20231214 | 105000 | 318897370 | 8600 | 8590 | 8600 | 8590 | 1406 |
| 494 | 20231214 | 104900 | 306819820 | 8590 | 8590 | 8590 | 8590 | 1 |
| 495 | 20231214 | 104800 | 306811230 | 8590 | 8610 | 8610 | 8590 | 78 |
| 496 | 20231214 | 104700 | 306139670 | 8590 | 8590 | 8590 | 8590 | 1 |
| 497 | 20231214 | 104600 | 306131080 | 8590 | 8600 | 8600 | 8590 | 1339 |
| 498 | 20231214 | 104500 | 294615720 | 8590 | 8560 | 8590 | 8560 | 1196 |
| 499 | 20231214 | 104400 | 284350110 | 8550 | 8540 | 8550 | 8540 | 127 |
| 500 | 20231214 | 104300 | 283264270 | 8540 | 8540 | 8540 | 8540 | 5 |
| 501 | 20231214 | 104200 | 283221570 | 8550 | 8550 | 8550 | 8530 | 5386 |
| 502 | 20231214 | 104100 | 237174680 | 8550 | 8540 | 8550 | 8540 | 34 |
| 503 | 20231214 | 104000 | 236883990 | 8540 | 8540 | 8540 | 8540 | 5 |
| 504 | 20231214 | 103900 | 236841290 | 8540 | 8540 | 8540 | 8540 | 46 |
| 505 | 20231214 | 103800 | 236448450 | 8540 | 8540 | 8540 | 8540 | 30 |
| 506 | 20231214 | 103700 | 236192250 | 8540 | 8540 | 8540 | 8540 | 33 |
| 507 | 20231214 | 103600 | 235910430 | 8540 | 8540 | 8540 | 8540 | 1 |
| 508 | 20231214 | 103500 | 235901890 | 8540 | 8550 | 8550 | 8540 | 11 |
| 509 | 20231214 | 103400 | 235807850 | 8550 | 8520 | 8550 | 8520 | 119 |
| 510 | 20231214 | 103300 | 234791620 | 8540 | 8540 | 8540 | 8540 | 0 |
| 511 | 20231214 | 103200 | 234791620 | 8540 | 8530 | 8540 | 8510 | 375 |
| 512 | 20231214 | 103100 | 231591410 | 8530 | 8500 | 8530 | 8500 | 1509 |
| 513 | 20231214 | 103000 | 218723850 | 8500 | 8510 | 8520 | 8500 | 346 |
| 514 | 20231214 | 102900 | 215779330 | 8520 | 8520 | 8520 | 8520 | 5 |
| 515 | 20231214 | 102800 | 215736730 | 8520 | 8510 | 8520 | 8510 | 27 |
| 516 | 20231214 | 102700 | 215506720 | 8520 | 8520 | 8520 | 8520 | 87 |
| 517 | 20231214 | 102600 | 214765480 | 8510 | 8510 | 8510 | 8510 | 1 |
| 518 | 20231214 | 102500 | 214756970 | 8510 | 8500 | 8510 | 8500 | 61 |
| 519 | 20231214 | 102400 | 214238460 | 8500 | 8500 | 8500 | 8500 | 160 |
| 520 | 20231214 | 102300 | 212878460 | 8470 | 8470 | 8470 | 8470 | 103 |
| 521 | 20231214 | 102200 | 212006050 | 8500 | 8500 | 8500 | 8500 | 1 |
| 522 | 20231214 | 102100 | 211997550 | 8500 | 8500 | 8500 | 8500 | 10 |
| 523 | 20231214 | 102000 | 211912550 | 8500 | 8500 | 8500 | 8500 | 126 |
| 524 | 20231214 | 101900 | 210841550 | 8500 | 8500 | 8500 | 8500 | 1 |
| 525 | 20231214 | 101800 | 210833050 | 8540 | 8540 | 8540 | 8540 | 0 |
| 526 | 20231214 | 101700 | 210833050 | 8540 | 8480 | 8540 | 8480 | 81 |
| 527 | 20231214 | 101600 | 210141550 | 8550 | 8470 | 8550 | 8460 | 429 |
| 528 | 20231214 | 101500 | 206511880 | 8500 | 8510 | 8510 | 8460 | 3365 |
| 529 | 20231214 | 101400 | 177904930 | 8510 | 8540 | 8540 | 8510 | 263 |
| 530 | 20231214 | 101300 | 175663900 | 8570 | 8570 | 8570 | 8540 | 145 |
| 531 | 20231214 | 101200 | 174421310 | 8570 | 8530 | 8570 | 8530 | 24 |
| 532 | 20231214 | 101100 | 174215670 | 8560 | 8560 | 8560 | 8560 | 6 |
| 533 | 20231214 | 101000 | 174164310 | 8560 | 8560 | 8560 | 8560 | 77 |
| 534 | 20231214 | 100900 | 173505190 | 8560 | 8560 | 8560 | 8560 | 1 |
| 535 | 20231214 | 100800 | 173496630 | 8540 | 8570 | 8570 | 8540 | 1062 |
| 536 | 20231214 | 100700 | 164414690 | 8570 | 8570 | 8570 | 8570 | 4 |
| 537 | 20231214 | 100600 | 164380410 | 8570 | 8560 | 8570 | 8560 | 67 |
| 538 | 20231214 | 100500 | 163806250 | 8560 | 8560 | 8560 | 8560 | 402 |
| 539 | 20231214 | 100400 | 160365130 | 8570 | 8580 | 8580 | 8570 | 151 |
| 540 | 20231214 | 100300 | 159070550 | 8590 | 8590 | 8590 | 8590 | 76 |
| 541 | 20231214 | 100200 | 158417710 | 8590 | 8590 | 8590 | 8590 | 3 |
| 542 | 20231214 | 100100 | 158391940 | 8590 | 8590 | 8590 | 8590 | 0 |
| 543 | 20231214 | 100000 | 158391940 | 8590 | 8560 | 8590 | 8550 | 54 |
| 544 | 20231214 | 095900 | 157929760 | 8550 | 8560 | 8590 | 8550 | 2115 |
| 545 | 20231214 | 095800 | 139823330 | 8550 | 8600 | 8600 | 8550 | 1311 |
| 546 | 20231214 | 095700 | 128588620 | 8600 | 8600 | 8600 | 8600 | 481 |
| 547 | 20231214 | 095600 | 124452020 | 8590 | 8610 | 8610 | 8590 | 816 |
| 548 | 20231214 | 095500 | 117433850 | 8620 | 8620 | 8620 | 8620 | 0 |
| 549 | 20231214 | 095400 | 117433850 | 8620 | 8620 | 8620 | 8620 | 0 |
| 550 | 20231214 | 095300 | 117433850 | 8620 | 8620 | 8620 | 8620 | 1 |
| 551 | 20231214 | 095200 | 117425230 | 8620 | 8610 | 8620 | 8610 | 156 |
| 552 | 20231214 | 095100 | 116080810 | 8620 | 8620 | 8620 | 8620 | 507 |
| 553 | 20231214 | 095000 | 111710470 | 8630 | 8630 | 8630 | 8630 | 695 |
| 554 | 20231214 | 094900 | 105712620 | 8640 | 8640 | 8640 | 8640 | 200 |
| 555 | 20231214 | 094800 | 103984620 | 8640 | 8640 | 8640 | 8640 | 0 |
| 556 | 20231214 | 094700 | 103984620 | 8640 | 8640 | 8640 | 8640 | 0 |
| 557 | 20231214 | 094600 | 103984620 | 8640 | 8640 | 8640 | 8640 | 0 |
| 558 | 20231214 | 094500 | 103984620 | 8640 | 8670 | 8670 | 8640 | 180 |
| 559 | 20231214 | 094400 | 102427140 | 8640 | 8640 | 8640 | 8640 | 1 |
| 560 | 20231214 | 094300 | 102418500 | 8640 | 8640 | 8640 | 8640 | 3 |
| 561 | 20231214 | 094200 | 102392580 | 8640 | 8650 | 8650 | 8640 | 78 |
| 562 | 20231214 | 094100 | 101717890 | 8640 | 8640 | 8640 | 8640 | 0 |
| 563 | 20231214 | 094000 | 101717890 | 8640 | 8640 | 8640 | 8640 | 0 |
| 564 | 20231214 | 093900 | 101717890 | 8640 | 8640 | 8640 | 8640 | 0 |
| 565 | 20231214 | 093800 | 101717890 | 8640 | 8640 | 8640 | 8640 | 77 |
| 566 | 20231214 | 093700 | 101052610 | 8640 | 8640 | 8640 | 8640 | 0 |
| 567 | 20231214 | 093600 | 101052610 | 8640 | 8640 | 8640 | 8640 | 0 |
| 568 | 20231214 | 093500 | 101052610 | 8640 | 8640 | 8640 | 8640 | 87 |
| 569 | 20231214 | 093400 | 100300930 | 8640 | 8640 | 8640 | 8640 | 102 |
| 570 | 20231214 | 093300 | 99419650 | 8640 | 8630 | 8640 | 8630 | 257 |
| 571 | 20231214 | 093200 | 97199950 | 8640 | 8640 | 8640 | 8640 | 0 |
| 572 | 20231214 | 093100 | 97199950 | 8640 | 8620 | 8640 | 8620 | 738 |
| 573 | 20231214 | 093000 | 90837460 | 8600 | 8620 | 8620 | 8600 | 197 |
| 574 | 20231214 | 092900 | 89142430 | 8620 | 8620 | 8620 | 8620 | 5 |
| 575 | 20231214 | 092800 | 89099330 | 8620 | 8620 | 8640 | 8610 | 1066 |
| 576 | 20231214 | 092700 | 79918410 | 8620 | 8640 | 8640 | 8620 | 631 |
| 577 | 20231214 | 092600 | 74473450 | 8640 | 8640 | 8640 | 8640 | 8 |
| 578 | 20231214 | 092500 | 74404330 | 8630 | 8630 | 8630 | 8630 | 20 |
| 579 | 20231214 | 092400 | 74231730 | 8630 | 8630 | 8630 | 8620 | 397 |
| 580 | 20231214 | 092300 | 70807530 | 8620 | 8620 | 8620 | 8620 | 20 |
| 581 | 20231214 | 092200 | 70635130 | 8620 | 8620 | 8620 | 8620 | 0 |
| 582 | 20231214 | 092100 | 70635130 | 8620 | 8620 | 8620 | 8610 | 333 |
| 583 | 20231214 | 092000 | 67766970 | 8630 | 8630 | 8630 | 8630 | 14 |
| 584 | 20231214 | 091900 | 67646150 | 8630 | 8630 | 8630 | 8630 | 14 |
| 585 | 20231214 | 091800 | 67525330 | 8630 | 8650 | 8650 | 8630 | 2289 |
| 586 | 20231214 | 091700 | 47758390 | 8650 | 8650 | 8650 | 8650 | 213 |
| 587 | 20231214 | 091600 | 45915940 | 8650 | 8650 | 8650 | 8640 | 152 |
| 588 | 20231214 | 091500 | 44601410 | 8650 | 8650 | 8650 | 8650 | 159 |
| 589 | 20231214 | 091400 | 43226060 | 8650 | 8670 | 8670 | 8650 | 79 |
| 590 | 20231214 | 091300 | 42541190 | 8640 | 8680 | 8680 | 8640 | 2113 |
| 591 | 20231214 | 091200 | 24230550 | 8700 | 8700 | 8700 | 8700 | 439 |
| 592 | 20231214 | 091100 | 20411250 | 8700 | 8710 | 8710 | 8700 | 150 |
| 593 | 20231214 | 091000 | 19104910 | 8710 | 8710 | 8710 | 8700 | 169 |
| 594 | 20231214 | 090900 | 17633820 | 8710 | 8760 | 8760 | 8710 | 133 |
| 595 | 20231214 | 090800 | 16470390 | 8770 | 8770 | 8770 | 8770 | 1 |
| 596 | 20231214 | 090700 | 16461620 | 8780 | 8770 | 8780 | 8770 | 227 |
| 597 | 20231214 | 090600 | 14469800 | 8680 | 8680 | 8680 | 8680 | 70 |
| 598 | 20231214 | 090500 | 13862200 | 8680 | 8730 | 8780 | 8680 | 37 |
| 599 | 20231214 | 090400 | 13538570 | 8670 | 8670 | 8700 | 8630 | 1271 |
| 600 | 20231214 | 090300 | 2504160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 601 | 20231214 | 090200 | 2504160 | 8670 | 8670 | 8670 | 8670 | 121 |
| 602 | 20231214 | 090100 | 1455090 | 8610 | 8610 | 8610 | 8610 | 0 |
| 603 | 20231214 | 090000 | 1455090 | 8610 | 8610 | 8610 | 8610 | 169 |