29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 2690 |
| 3 | 20231208 | 190900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 4 | 20231208 | 190800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 5 | 20231208 | 190700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 6 | 20231208 | 190600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 7 | 20231208 | 190500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 8 | 20231208 | 190400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 9 | 20231208 | 190300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 10 | 20231208 | 190200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 11 | 20231208 | 190100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 12 | 20231208 | 190000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 13 | 20231208 | 185900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 14 | 20231208 | 185800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 15 | 20231208 | 185700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 16 | 20231208 | 185600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 17 | 20231208 | 185500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 18 | 20231208 | 185400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 19 | 20231208 | 185300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 20 | 20231208 | 185200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 21 | 20231208 | 185100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 22 | 20231208 | 185000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 23 | 20231208 | 184900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 24 | 20231208 | 184800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 25 | 20231208 | 184700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 26 | 20231208 | 184600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 27 | 20231208 | 184500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 28 | 20231208 | 184400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 29 | 20231208 | 184300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 30 | 20231208 | 184200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 31 | 20231208 | 184100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 32 | 20231208 | 184000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 2690 |
| 33 | 20231208 | 183900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 34 | 20231208 | 183800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 35 | 20231208 | 183700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 36 | 20231208 | 183600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 37 | 20231208 | 183500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 38 | 20231208 | 183400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 39 | 20231208 | 183300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 40 | 20231208 | 183200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 41 | 20231208 | 183100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 42 | 20231208 | 183000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 43 | 20231208 | 182900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 44 | 20231208 | 182800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 45 | 20231208 | 182700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 46 | 20231208 | 182600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 47 | 20231208 | 182500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 48 | 20231208 | 182400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 49 | 20231208 | 182300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 50 | 20231208 | 182200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 51 | 20231208 | 182100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 52 | 20231208 | 182000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 53 | 20231208 | 181900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 54 | 20231208 | 181800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 55 | 20231208 | 181700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 56 | 20231208 | 181600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 57 | 20231208 | 181500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 58 | 20231208 | 181400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 59 | 20231208 | 181300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 60 | 20231208 | 181200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 61 | 20231208 | 181100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 62 | 20231208 | 181000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 2690 |
| 63 | 20231208 | 180900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 64 | 20231208 | 180800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 65 | 20231208 | 180700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 66 | 20231208 | 180600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 67 | 20231208 | 180500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 68 | 20231208 | 180400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 69 | 20231208 | 180300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 70 | 20231208 | 180200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 71 | 20231208 | 180100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 72 | 20231208 | 180000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 73 | 20231208 | 175900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 74 | 20231208 | 175800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 75 | 20231208 | 175700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 76 | 20231208 | 175600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 77 | 20231208 | 175500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 78 | 20231208 | 175400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 79 | 20231208 | 175300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 80 | 20231208 | 175200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 81 | 20231208 | 175100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 82 | 20231208 | 175000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 83 | 20231208 | 174900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 84 | 20231208 | 174800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 85 | 20231208 | 174700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 86 | 20231208 | 174600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 87 | 20231208 | 174500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 88 | 20231208 | 174400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 89 | 20231208 | 174300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 90 | 20231208 | 174200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 91 | 20231208 | 174100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 92 | 20231208 | 174000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 2690 |
| 93 | 20231208 | 173900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 94 | 20231208 | 173800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 95 | 20231208 | 173700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 96 | 20231208 | 173600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 97 | 20231208 | 173500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 98 | 20231208 | 173400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 99 | 20231208 | 173300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 100 | 20231208 | 173200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 101 | 20231208 | 173100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 102 | 20231208 | 173000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 103 | 20231208 | 172900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 104 | 20231208 | 172800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 105 | 20231208 | 172700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 106 | 20231208 | 172600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 107 | 20231208 | 172500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 108 | 20231208 | 172400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 109 | 20231208 | 172300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 110 | 20231208 | 172200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 111 | 20231208 | 172100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 112 | 20231208 | 172000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 113 | 20231208 | 171900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 114 | 20231208 | 171800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 115 | 20231208 | 171700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 116 | 20231208 | 171600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 117 | 20231208 | 171500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 118 | 20231208 | 171400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 119 | 20231208 | 171300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 120 | 20231208 | 171200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 121 | 20231208 | 171100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 122 | 20231208 | 171000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 2690 |
| 123 | 20231208 | 170900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 124 | 20231208 | 170800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 125 | 20231208 | 170700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 126 | 20231208 | 170600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 127 | 20231208 | 170500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 128 | 20231208 | 170400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 129 | 20231208 | 170300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 130 | 20231208 | 170200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 131 | 20231208 | 170100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 132 | 20231208 | 170000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 133 | 20231208 | 165900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 134 | 20231208 | 165800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 135 | 20231208 | 165700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 136 | 20231208 | 165600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 137 | 20231208 | 165500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 138 | 20231208 | 165400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 139 | 20231208 | 165300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 140 | 20231208 | 165200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 141 | 20231208 | 165100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 142 | 20231208 | 165000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 143 | 20231208 | 164900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 144 | 20231208 | 164800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 145 | 20231208 | 164700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 146 | 20231208 | 164600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 147 | 20231208 | 164500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 148 | 20231208 | 164400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 149 | 20231208 | 164300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 150 | 20231208 | 164200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 151 | 20231208 | 164100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 152 | 20231208 | 164000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 2690 |
| 153 | 20231208 | 163900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 154 | 20231208 | 163800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 155 | 20231208 | 163700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 156 | 20231208 | 163600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 157 | 20231208 | 163500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 158 | 20231208 | 163400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 159 | 20231208 | 163300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 160 | 20231208 | 163200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 161 | 20231208 | 163100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 162 | 20231208 | 163000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 163 | 20231208 | 162900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 164 | 20231208 | 162800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 165 | 20231208 | 162700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 166 | 20231208 | 162600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 167 | 20231208 | 162500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 168 | 20231208 | 162400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 169 | 20231208 | 162300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 170 | 20231208 | 162200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 171 | 20231208 | 162100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 172 | 20231208 | 162000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 173 | 20231208 | 161900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 174 | 20231208 | 161800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 175 | 20231208 | 161700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 176 | 20231208 | 161600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 177 | 20231208 | 161500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 178 | 20231208 | 161400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 179 | 20231208 | 161300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 180 | 20231208 | 161200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 181 | 20231208 | 161100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 182 | 20231208 | 161000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 2690 |
| 183 | 20231208 | 160900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 184 | 20231208 | 160800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 185 | 20231208 | 160700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 186 | 20231208 | 160600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 187 | 20231208 | 160500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 188 | 20231208 | 160400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 189 | 20231208 | 160300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 190 | 20231208 | 160200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 191 | 20231208 | 160100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 192 | 20231208 | 160000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 193 | 20231208 | 155900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 194 | 20231208 | 155800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 195 | 20231208 | 155700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 196 | 20231208 | 155600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 197 | 20231208 | 155500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 198 | 20231208 | 155400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 199 | 20231208 | 155300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 200 | 20231208 | 155200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 201 | 20231208 | 155100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 202 | 20231208 | 155000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 203 | 20231208 | 154900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 204 | 20231208 | 154800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 205 | 20231208 | 154700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 206 | 20231208 | 154600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 207 | 20231208 | 154500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 208 | 20231208 | 154400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 209 | 20231208 | 154300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 210 | 20231208 | 154200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 211 | 20231208 | 154100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 212 | 20231208 | 154000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 2690 |
| 213 | 20231208 | 153900 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 214 | 20231208 | 153800 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 215 | 20231208 | 153700 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 216 | 20231208 | 153600 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 217 | 20231208 | 153500 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 218 | 20231208 | 153400 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 219 | 20231208 | 153300 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 220 | 20231208 | 153200 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 221 | 20231208 | 153100 | 787522985 | 2240 | 2240 | 2240 | 2240 | 0 |
| 222 | 20231208 | 153000 | 787522985 | 2240 | 2240 | 2240 | 2240 | 2690 |
| 223 | 20231208 | 152900 | 781497385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 224 | 20231208 | 152800 | 781497385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 225 | 20231208 | 152700 | 781497385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 226 | 20231208 | 152600 | 781497385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 227 | 20231208 | 152500 | 781497385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 228 | 20231208 | 152400 | 781497385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 229 | 20231208 | 152300 | 781497385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 230 | 20231208 | 152200 | 781497385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 231 | 20231208 | 152100 | 781497385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 232 | 20231208 | 152000 | 781497385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 233 | 20231208 | 151900 | 781497385 | 2240 | 2240 | 2240 | 2240 | 1 |
| 234 | 20231208 | 151800 | 781495145 | 2240 | 2240 | 2240 | 2240 | 78 |
| 235 | 20231208 | 151700 | 781320425 | 2240 | 2230 | 2240 | 2230 | 539 |
| 236 | 20231208 | 151600 | 780118435 | 2230 | 2225 | 2230 | 2225 | 233 |
| 237 | 20231208 | 151500 | 779598885 | 2225 | 2230 | 2230 | 2225 | 2000 |
| 238 | 20231208 | 151400 | 775148880 | 2230 | 2230 | 2230 | 2230 | 416 |
| 239 | 20231208 | 151300 | 774221200 | 2230 | 2235 | 2235 | 2230 | 1125 |
| 240 | 20231208 | 151200 | 771711825 | 2230 | 2230 | 2240 | 2230 | 2025 |
| 241 | 20231208 | 151100 | 767187860 | 2230 | 2230 | 2235 | 2230 | 1341 |
| 242 | 20231208 | 151000 | 764195295 | 2230 | 2230 | 2230 | 2230 | 1700 |
| 243 | 20231208 | 150900 | 760404295 | 2235 | 2235 | 2235 | 2235 | 0 |
| 244 | 20231208 | 150800 | 760404295 | 2235 | 2235 | 2235 | 2235 | 19 |
| 245 | 20231208 | 150700 | 760361830 | 2235 | 2235 | 2235 | 2230 | 225 |
| 246 | 20231208 | 150600 | 759859685 | 2240 | 2240 | 2240 | 2240 | 0 |
| 247 | 20231208 | 150500 | 759859685 | 2240 | 2240 | 2240 | 2240 | 0 |
| 248 | 20231208 | 150400 | 759859685 | 2240 | 2240 | 2240 | 2240 | 1 |
| 249 | 20231208 | 150300 | 759857445 | 2230 | 2230 | 2230 | 2230 | 1300 |
| 250 | 20231208 | 150200 | 756958445 | 2240 | 2240 | 2240 | 2240 | 1 |
| 251 | 20231208 | 150100 | 756956205 | 2230 | 2235 | 2235 | 2230 | 4845 |
| 252 | 20231208 | 150000 | 746151155 | 2235 | 2235 | 2235 | 2235 | 2024 |
| 253 | 20231208 | 145900 | 741627515 | 2235 | 2235 | 2235 | 2235 | 0 |
| 254 | 20231208 | 145800 | 741627515 | 2235 | 2235 | 2235 | 2235 | 8 |
| 255 | 20231208 | 145700 | 741609635 | 2235 | 2235 | 2235 | 2235 | 0 |
| 256 | 20231208 | 145600 | 741609635 | 2235 | 2240 | 2240 | 2235 | 1532 |
| 257 | 20231208 | 145500 | 738180630 | 2240 | 2240 | 2240 | 2240 | 277 |
| 258 | 20231208 | 145400 | 737560150 | 2250 | 2240 | 2250 | 2240 | 448 |
| 259 | 20231208 | 145300 | 736553480 | 2240 | 2250 | 2250 | 2240 | 25 |
| 260 | 20231208 | 145200 | 736497470 | 2235 | 2235 | 2235 | 2235 | 0 |
| 261 | 20231208 | 145100 | 736497470 | 2235 | 2245 | 2245 | 2235 | 537 |
| 262 | 20231208 | 145000 | 735293395 | 2245 | 2235 | 2245 | 2235 | 25 |
| 263 | 20231208 | 144900 | 735237510 | 2245 | 2235 | 2245 | 2235 | 13 |
| 264 | 20231208 | 144800 | 735208445 | 2235 | 2240 | 2240 | 2235 | 270 |
| 265 | 20231208 | 144700 | 734603720 | 2235 | 2245 | 2245 | 2235 | 58 |
| 266 | 20231208 | 144600 | 734473540 | 2245 | 2245 | 2245 | 2245 | 2184 |
| 267 | 20231208 | 144500 | 729570460 | 2245 | 2250 | 2250 | 2245 | 250 |
| 268 | 20231208 | 144400 | 729008960 | 2245 | 2235 | 2245 | 2230 | 3255 |
| 269 | 20231208 | 144300 | 721742280 | 2230 | 2230 | 2240 | 2230 | 396 |
| 270 | 20231208 | 144200 | 720857200 | 2230 | 2235 | 2235 | 2230 | 6439 |
| 271 | 20231208 | 144100 | 706481985 | 2240 | 2240 | 2240 | 2240 | 55 |
| 272 | 20231208 | 144000 | 706358785 | 2235 | 2235 | 2235 | 2235 | 2050 |
| 273 | 20231208 | 143900 | 701777035 | 2245 | 2245 | 2245 | 2245 | 1960 |
| 274 | 20231208 | 143800 | 697376835 | 2245 | 2245 | 2245 | 2235 | 250 |
| 275 | 20231208 | 143700 | 696817585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 276 | 20231208 | 143600 | 696817585 | 2235 | 2240 | 2240 | 2235 | 509 |
| 277 | 20231208 | 143500 | 695679215 | 2240 | 2240 | 2240 | 2240 | 200 |
| 278 | 20231208 | 143400 | 695231215 | 2240 | 2250 | 2250 | 2240 | 1431 |
| 279 | 20231208 | 143300 | 692019505 | 2250 | 2260 | 2260 | 2250 | 448 |
| 280 | 20231208 | 143200 | 691010320 | 2260 | 2260 | 2260 | 2260 | 10 |
| 281 | 20231208 | 143100 | 690987720 | 2260 | 2265 | 2265 | 2260 | 121 |
| 282 | 20231208 | 143000 | 690713760 | 2255 | 2255 | 2255 | 2255 | 870 |
| 283 | 20231208 | 142900 | 688751910 | 2255 | 2270 | 2270 | 2255 | 3662 |
| 284 | 20231208 | 142800 | 680491950 | 2270 | 2270 | 2270 | 2270 | 30 |
| 285 | 20231208 | 142700 | 680423850 | 2270 | 2270 | 2270 | 2270 | 0 |
| 286 | 20231208 | 142600 | 680423850 | 2270 | 2255 | 2270 | 2255 | 805 |
| 287 | 20231208 | 142500 | 678601320 | 2260 | 2260 | 2260 | 2260 | 618 |
| 288 | 20231208 | 142400 | 677204640 | 2260 | 2260 | 2260 | 2260 | 243 |
| 289 | 20231208 | 142300 | 676655460 | 2275 | 2260 | 2275 | 2260 | 407 |
| 290 | 20231208 | 142200 | 675729550 | 2275 | 2270 | 2275 | 2270 | 3475 |
| 291 | 20231208 | 142100 | 667826575 | 2275 | 2270 | 2275 | 2270 | 170 |
| 292 | 20231208 | 142000 | 667439830 | 2275 | 2270 | 2275 | 2270 | 1904 |
| 293 | 20231208 | 141900 | 663113270 | 2275 | 2265 | 2275 | 2265 | 6102 |
| 294 | 20231208 | 141800 | 649253035 | 2250 | 2250 | 2250 | 2250 | 1530 |
| 295 | 20231208 | 141700 | 645810535 | 2270 | 2270 | 2270 | 2250 | 2007 |
| 296 | 20231208 | 141600 | 641275800 | 2275 | 2245 | 2275 | 2245 | 2008 |
| 297 | 20231208 | 141500 | 636711390 | 2270 | 2270 | 2270 | 2230 | 6320 |
| 298 | 20231208 | 141400 | 622479385 | 2270 | 2265 | 2275 | 2265 | 6483 |
| 299 | 20231208 | 141300 | 607753535 | 2265 | 2270 | 2275 | 2265 | 519 |
| 300 | 20231208 | 141200 | 606573925 | 2275 | 2275 | 2285 | 2265 | 5188 |
| 301 | 20231208 | 141100 | 594753250 | 2275 | 2270 | 2275 | 2270 | 1481 |
| 302 | 20231208 | 141000 | 591391130 | 2265 | 2265 | 2265 | 2260 | 3030 |
| 303 | 20231208 | 140900 | 584528215 | 2270 | 2265 | 2270 | 2265 | 4476 |
| 304 | 20231208 | 140800 | 574380065 | 2270 | 2270 | 2270 | 2265 | 427 |
| 305 | 20231208 | 140700 | 573412830 | 2270 | 2265 | 2270 | 2265 | 3784 |
| 306 | 20231208 | 140600 | 564826350 | 2265 | 2270 | 2270 | 2265 | 2736 |
| 307 | 20231208 | 140500 | 558623270 | 2270 | 2270 | 2270 | 2260 | 1875 |
| 308 | 20231208 | 140400 | 554372460 | 2265 | 2255 | 2265 | 2255 | 3555 |
| 309 | 20231208 | 140300 | 546332235 | 2255 | 2250 | 2255 | 2240 | 10855 |
| 310 | 20231208 | 140200 | 521958905 | 2255 | 2240 | 2255 | 2240 | 9718 |
| 311 | 20231208 | 140100 | 500127715 | 2240 | 2240 | 2240 | 2240 | 451 |
| 312 | 20231208 | 140000 | 499117475 | 2240 | 2240 | 2240 | 2240 | 100 |
| 313 | 20231208 | 135900 | 498893475 | 2245 | 2245 | 2245 | 2220 | 5877 |
| 314 | 20231208 | 135800 | 485802130 | 2240 | 2240 | 2240 | 2240 | 5 |
| 315 | 20231208 | 135700 | 485790930 | 2240 | 2240 | 2240 | 2240 | 1609 |
| 316 | 20231208 | 135600 | 482186770 | 2240 | 2250 | 2250 | 2240 | 6546 |
| 317 | 20231208 | 135500 | 467515970 | 2240 | 2245 | 2250 | 2240 | 2349 |
| 318 | 20231208 | 135400 | 462239210 | 2240 | 2240 | 2240 | 2240 | 382 |
| 319 | 20231208 | 135300 | 461383530 | 2240 | 2230 | 2240 | 2230 | 3685 |
| 320 | 20231208 | 135200 | 453143185 | 2230 | 2225 | 2230 | 2225 | 2801 |
| 321 | 20231208 | 135100 | 446896960 | 2220 | 2220 | 2220 | 2220 | 0 |
| 322 | 20231208 | 135000 | 446896960 | 2220 | 2220 | 2220 | 2220 | 662 |
| 323 | 20231208 | 134900 | 445427320 | 2230 | 2230 | 2230 | 2230 | 2588 |
| 324 | 20231208 | 134800 | 439656080 | 2230 | 2225 | 2230 | 2210 | 3063 |
| 325 | 20231208 | 134700 | 432839640 | 2230 | 2220 | 2230 | 2215 | 2979 |
| 326 | 20231208 | 134600 | 426209920 | 2220 | 2220 | 2220 | 2220 | 1160 |
| 327 | 20231208 | 134500 | 423634720 | 2205 | 2220 | 2220 | 2205 | 389 |
| 328 | 20231208 | 134400 | 422771215 | 2210 | 2210 | 2220 | 2210 | 1012 |
| 329 | 20231208 | 134300 | 420534645 | 2210 | 2210 | 2210 | 2210 | 1 |
| 330 | 20231208 | 134200 | 420532435 | 2220 | 2210 | 2220 | 2210 | 1156 |
| 331 | 20231208 | 134100 | 417967115 | 2215 | 2220 | 2220 | 2215 | 2309 |
| 332 | 20231208 | 134000 | 412847910 | 2225 | 2225 | 2225 | 2225 | 100 |
| 333 | 20231208 | 133900 | 412625410 | 2225 | 2225 | 2225 | 2225 | 684 |
| 334 | 20231208 | 133800 | 411103510 | 2220 | 2220 | 2220 | 2220 | 97 |
| 335 | 20231208 | 133700 | 410888170 | 2225 | 2225 | 2225 | 2225 | 0 |
| 336 | 20231208 | 133600 | 410888170 | 2225 | 2225 | 2225 | 2225 | 959 |
| 337 | 20231208 | 133500 | 408754395 | 2225 | 2220 | 2225 | 2220 | 452 |
| 338 | 20231208 | 133400 | 407750930 | 2220 | 2220 | 2220 | 2220 | 110 |
| 339 | 20231208 | 133300 | 407506730 | 2220 | 2220 | 2220 | 2220 | 100 |
| 340 | 20231208 | 133200 | 407284730 | 2220 | 2220 | 2220 | 2220 | 512 |
| 341 | 20231208 | 133100 | 406148090 | 2220 | 2220 | 2220 | 2220 | 100 |
| 342 | 20231208 | 133000 | 405926090 | 2225 | 2220 | 2225 | 2220 | 862 |
| 343 | 20231208 | 132900 | 404011960 | 2225 | 2230 | 2230 | 2220 | 2047 |
| 344 | 20231208 | 132800 | 399447275 | 2235 | 2205 | 2235 | 2205 | 7016 |
| 345 | 20231208 | 132700 | 383835385 | 2210 | 2185 | 2210 | 2185 | 14942 |
| 346 | 20231208 | 132600 | 350957195 | 2180 | 2175 | 2180 | 2175 | 3437 |
| 347 | 20231208 | 132500 | 343465575 | 2175 | 2175 | 2175 | 2175 | 96 |
| 348 | 20231208 | 132400 | 343256775 | 2175 | 2175 | 2175 | 2175 | 20 |
| 349 | 20231208 | 132300 | 343213275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 350 | 20231208 | 132200 | 343213275 | 2175 | 2175 | 2175 | 2175 | 1 |
| 351 | 20231208 | 132100 | 343211100 | 2170 | 2170 | 2170 | 2170 | 156 |
| 352 | 20231208 | 132000 | 342872580 | 2165 | 2165 | 2165 | 2165 | 0 |
| 353 | 20231208 | 131900 | 342872580 | 2165 | 2165 | 2165 | 2165 | 0 |
| 354 | 20231208 | 131800 | 342872580 | 2165 | 2170 | 2170 | 2165 | 1054 |
| 355 | 20231208 | 131700 | 340587035 | 2175 | 2175 | 2175 | 2175 | 267 |
| 356 | 20231208 | 131600 | 340006310 | 2175 | 2175 | 2175 | 2175 | 1606 |
| 357 | 20231208 | 131500 | 336513260 | 2170 | 2170 | 2170 | 2170 | 1 |
| 358 | 20231208 | 131400 | 336511090 | 2175 | 2175 | 2175 | 2175 | 600 |
| 359 | 20231208 | 131300 | 335206090 | 2175 | 2175 | 2175 | 2175 | 0 |
| 360 | 20231208 | 131200 | 335206090 | 2175 | 2175 | 2175 | 2175 | 60 |
| 361 | 20231208 | 131100 | 335075590 | 2175 | 2175 | 2175 | 2175 | 1 |
| 362 | 20231208 | 131000 | 335073415 | 2165 | 2165 | 2165 | 2165 | 0 |
| 363 | 20231208 | 130900 | 335073415 | 2165 | 2170 | 2170 | 2165 | 158 |
| 364 | 20231208 | 130800 | 334730865 | 2165 | 2165 | 2165 | 2165 | 82 |
| 365 | 20231208 | 130700 | 334553335 | 2165 | 2165 | 2165 | 2165 | 101 |
| 366 | 20231208 | 130600 | 334334670 | 2165 | 2165 | 2165 | 2165 | 12 |
| 367 | 20231208 | 130500 | 334308690 | 2165 | 2165 | 2165 | 2165 | 0 |
| 368 | 20231208 | 130400 | 334308690 | 2165 | 2165 | 2165 | 2165 | 0 |
| 369 | 20231208 | 130300 | 334308690 | 2165 | 2165 | 2165 | 2165 | 0 |
| 370 | 20231208 | 130200 | 334308690 | 2165 | 2165 | 2165 | 2165 | 105 |
| 371 | 20231208 | 130100 | 334081365 | 2170 | 2170 | 2170 | 2170 | 0 |
| 372 | 20231208 | 130000 | 334081365 | 2170 | 2170 | 2170 | 2170 | 20 |
| 373 | 20231208 | 125900 | 334037965 | 2170 | 2170 | 2170 | 2170 | 5 |
| 374 | 20231208 | 125800 | 334027115 | 2165 | 2165 | 2165 | 2165 | 0 |
| 375 | 20231208 | 125700 | 334027115 | 2165 | 2165 | 2165 | 2165 | 1 |
| 376 | 20231208 | 125600 | 334024950 | 2170 | 2170 | 2170 | 2170 | 1 |
| 377 | 20231208 | 125500 | 334022780 | 2165 | 2170 | 2170 | 2165 | 2 |
| 378 | 20231208 | 125400 | 334018445 | 2165 | 2165 | 2165 | 2165 | 0 |
| 379 | 20231208 | 125300 | 334018445 | 2165 | 2165 | 2165 | 2165 | 6 |
| 380 | 20231208 | 125200 | 334005455 | 2165 | 2165 | 2165 | 2165 | 0 |
| 381 | 20231208 | 125100 | 334005455 | 2165 | 2165 | 2165 | 2165 | 2216 |
| 382 | 20231208 | 125000 | 329207815 | 2165 | 2170 | 2170 | 2165 | 2108 |
| 383 | 20231208 | 124900 | 324643960 | 2175 | 2170 | 2175 | 2170 | 202 |
| 384 | 20231208 | 124800 | 324205575 | 2170 | 2170 | 2170 | 2170 | 502 |
| 385 | 20231208 | 124700 | 323116235 | 2170 | 2170 | 2170 | 2170 | 4 |
| 386 | 20231208 | 124600 | 323107555 | 2170 | 2170 | 2170 | 2170 | 1234 |
| 387 | 20231208 | 124500 | 320429775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 388 | 20231208 | 124400 | 320429775 | 2170 | 2165 | 2170 | 2165 | 209 |
| 389 | 20231208 | 124300 | 319977245 | 2160 | 2160 | 2165 | 2160 | 572 |
| 390 | 20231208 | 124200 | 318741720 | 2165 | 2165 | 2165 | 2165 | 50 |
| 391 | 20231208 | 124100 | 318633470 | 2165 | 2165 | 2165 | 2165 | 300 |
| 392 | 20231208 | 124000 | 317983970 | 2165 | 2165 | 2165 | 2165 | 200 |
| 393 | 20231208 | 123900 | 317550970 | 2165 | 2165 | 2165 | 2165 | 0 |
| 394 | 20231208 | 123800 | 317550970 | 2165 | 2165 | 2165 | 2165 | 0 |
| 395 | 20231208 | 123700 | 317550970 | 2165 | 2165 | 2165 | 2165 | 5 |
| 396 | 20231208 | 123600 | 317540145 | 2165 | 2165 | 2165 | 2165 | 2 |
| 397 | 20231208 | 123500 | 317535815 | 2165 | 2165 | 2165 | 2165 | 0 |
| 398 | 20231208 | 123400 | 317535815 | 2165 | 2165 | 2165 | 2165 | 1 |
| 399 | 20231208 | 123300 | 317533650 | 2160 | 2160 | 2160 | 2160 | 0 |
| 400 | 20231208 | 123200 | 317533650 | 2160 | 2160 | 2160 | 2160 | 155 |
| 401 | 20231208 | 123100 | 317198850 | 2160 | 2160 | 2160 | 2160 | 228 |
| 402 | 20231208 | 123000 | 316706370 | 2160 | 2160 | 2160 | 2160 | 170 |
| 403 | 20231208 | 122900 | 316339170 | 2165 | 2165 | 2165 | 2165 | 1 |
| 404 | 20231208 | 122800 | 316337005 | 2160 | 2160 | 2160 | 2160 | 0 |
| 405 | 20231208 | 122700 | 316337005 | 2160 | 2160 | 2160 | 2160 | 205 |
| 406 | 20231208 | 122600 | 315894205 | 2160 | 2160 | 2160 | 2160 | 0 |
| 407 | 20231208 | 122500 | 315894205 | 2160 | 2160 | 2160 | 2160 | 0 |
| 408 | 20231208 | 122400 | 315894205 | 2160 | 2155 | 2160 | 2155 | 51 |
| 409 | 20231208 | 122300 | 315784295 | 2155 | 2155 | 2155 | 2155 | 0 |
| 410 | 20231208 | 122200 | 315784295 | 2155 | 2155 | 2155 | 2155 | 0 |
| 411 | 20231208 | 122100 | 315784295 | 2155 | 2155 | 2155 | 2155 | 0 |
| 412 | 20231208 | 122000 | 315784295 | 2155 | 2155 | 2155 | 2155 | 1 |
| 413 | 20231208 | 121900 | 315782140 | 2155 | 2160 | 2160 | 2150 | 6429 |
| 414 | 20231208 | 121800 | 301918630 | 2165 | 2165 | 2165 | 2165 | 0 |
| 415 | 20231208 | 121700 | 301918630 | 2165 | 2165 | 2165 | 2165 | 100 |
| 416 | 20231208 | 121600 | 301702130 | 2165 | 2165 | 2165 | 2165 | 3 |
| 417 | 20231208 | 121500 | 301695635 | 2165 | 2165 | 2165 | 2165 | 0 |
| 418 | 20231208 | 121400 | 301695635 | 2165 | 2165 | 2165 | 2165 | 0 |
| 419 | 20231208 | 121300 | 301695635 | 2165 | 2165 | 2165 | 2165 | 0 |
| 420 | 20231208 | 121200 | 301695635 | 2165 | 2165 | 2165 | 2165 | 0 |
| 421 | 20231208 | 121100 | 301695635 | 2165 | 2165 | 2165 | 2165 | 0 |
| 422 | 20231208 | 121000 | 301695635 | 2165 | 2165 | 2165 | 2165 | 0 |
| 423 | 20231208 | 120900 | 301695635 | 2165 | 2165 | 2165 | 2165 | 500 |
| 424 | 20231208 | 120800 | 300613135 | 2165 | 2165 | 2165 | 2155 | 2135 |
| 425 | 20231208 | 120700 | 296012190 | 2155 | 2155 | 2155 | 2155 | 0 |
| 426 | 20231208 | 120600 | 296012190 | 2155 | 2155 | 2155 | 2155 | 401 |
| 427 | 20231208 | 120500 | 295148035 | 2155 | 2155 | 2155 | 2155 | 0 |
| 428 | 20231208 | 120400 | 295148035 | 2155 | 2155 | 2155 | 2155 | 2142 |
| 429 | 20231208 | 120300 | 290532025 | 2155 | 2160 | 2160 | 2155 | 2001 |
| 430 | 20231208 | 120200 | 286209870 | 2165 | 2165 | 2165 | 2165 | 0 |
| 431 | 20231208 | 120100 | 286209870 | 2165 | 2155 | 2165 | 2155 | 45 |
| 432 | 20231208 | 120000 | 286112845 | 2155 | 2160 | 2160 | 2155 | 8068 |
| 433 | 20231208 | 115900 | 268689745 | 2165 | 2160 | 2165 | 2160 | 34 |
| 434 | 20231208 | 115800 | 268616300 | 2160 | 2165 | 2165 | 2160 | 363 |
| 435 | 20231208 | 115700 | 267832200 | 2165 | 2165 | 2165 | 2165 | 2 |
| 436 | 20231208 | 115600 | 267827870 | 2165 | 2165 | 2165 | 2165 | 200 |
| 437 | 20231208 | 115500 | 267394870 | 2165 | 2165 | 2165 | 2165 | 200 |
| 438 | 20231208 | 115400 | 266961870 | 2165 | 2165 | 2165 | 2165 | 591 |
| 439 | 20231208 | 115300 | 265682355 | 2165 | 2165 | 2165 | 2165 | 499 |
| 440 | 20231208 | 115200 | 264602020 | 2165 | 2165 | 2165 | 2165 | 35 |
| 441 | 20231208 | 115100 | 264526245 | 2165 | 2165 | 2165 | 2165 | 1072 |
| 442 | 20231208 | 115000 | 262205365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 443 | 20231208 | 114900 | 262205365 | 2165 | 2165 | 2165 | 2165 | 328 |
| 444 | 20231208 | 114800 | 261495245 | 2165 | 2165 | 2165 | 2165 | 6 |
| 445 | 20231208 | 114700 | 261482255 | 2165 | 2165 | 2165 | 2165 | 997 |
| 446 | 20231208 | 114600 | 259323750 | 2170 | 2170 | 2170 | 2170 | 0 |
| 447 | 20231208 | 114500 | 259323750 | 2170 | 2165 | 2170 | 2165 | 21 |
| 448 | 20231208 | 114400 | 259278280 | 2170 | 2170 | 2170 | 2170 | 0 |
| 449 | 20231208 | 114300 | 259278280 | 2170 | 2170 | 2170 | 2170 | 130 |
| 450 | 20231208 | 114200 | 258996180 | 2170 | 2170 | 2170 | 2170 | 14 |
| 451 | 20231208 | 114100 | 258965800 | 2180 | 2185 | 2185 | 2170 | 6226 |
| 452 | 20231208 | 114000 | 245455330 | 2170 | 2175 | 2175 | 2170 | 4219 |
| 453 | 20231208 | 113900 | 236279275 | 2175 | 2175 | 2175 | 2175 | 2 |
| 454 | 20231208 | 113800 | 236274925 | 2180 | 2180 | 2180 | 2180 | 0 |
| 455 | 20231208 | 113700 | 236274925 | 2180 | 2180 | 2180 | 2180 | 40 |
| 456 | 20231208 | 113600 | 236187725 | 2180 | 2180 | 2180 | 2180 | 104 |
| 457 | 20231208 | 113500 | 235961005 | 2175 | 2175 | 2175 | 2175 | 160 |
| 458 | 20231208 | 113400 | 235613005 | 2175 | 2175 | 2175 | 2175 | 0 |
| 459 | 20231208 | 113300 | 235613005 | 2175 | 2180 | 2180 | 2175 | 203 |
| 460 | 20231208 | 113200 | 235171475 | 2180 | 2180 | 2180 | 2180 | 1 |
| 461 | 20231208 | 113100 | 235169295 | 2180 | 2180 | 2180 | 2180 | 0 |
| 462 | 20231208 | 113000 | 235169295 | 2180 | 2180 | 2180 | 2180 | 0 |
| 463 | 20231208 | 112900 | 235169295 | 2180 | 2180 | 2180 | 2180 | 0 |
| 464 | 20231208 | 112800 | 235169295 | 2180 | 2180 | 2180 | 2180 | 0 |
| 465 | 20231208 | 112700 | 235169295 | 2180 | 2180 | 2180 | 2180 | 50 |
| 466 | 20231208 | 112600 | 235060295 | 2180 | 2180 | 2180 | 2180 | 541 |
| 467 | 20231208 | 112500 | 233880915 | 2180 | 2180 | 2180 | 2180 | 56 |
| 468 | 20231208 | 112400 | 233758835 | 2180 | 2180 | 2180 | 2180 | 499 |
| 469 | 20231208 | 112300 | 232671015 | 2185 | 2185 | 2185 | 2185 | 0 |
| 470 | 20231208 | 112200 | 232671015 | 2185 | 2185 | 2185 | 2185 | 1 |
| 471 | 20231208 | 112100 | 232668830 | 2185 | 2185 | 2185 | 2185 | 1 |
| 472 | 20231208 | 112000 | 232666645 | 2185 | 2185 | 2185 | 2185 | 1318 |
| 473 | 20231208 | 111900 | 229786815 | 2190 | 2190 | 2190 | 2190 | 0 |
| 474 | 20231208 | 111800 | 229786815 | 2190 | 2190 | 2190 | 2190 | 475 |
| 475 | 20231208 | 111700 | 228746565 | 2190 | 2190 | 2190 | 2190 | 0 |
| 476 | 20231208 | 111600 | 228746565 | 2190 | 2190 | 2190 | 2190 | 50 |
| 477 | 20231208 | 111500 | 228637065 | 2200 | 2200 | 2200 | 2200 | 0 |
| 478 | 20231208 | 111400 | 228637065 | 2200 | 2200 | 2200 | 2200 | 1380 |
| 479 | 20231208 | 111300 | 225601065 | 2190 | 2190 | 2190 | 2190 | 1 |
| 480 | 20231208 | 111200 | 225598875 | 2190 | 2190 | 2190 | 2190 | 0 |
| 481 | 20231208 | 111100 | 225598875 | 2190 | 2200 | 2200 | 2190 | 562 |
| 482 | 20231208 | 111000 | 224367845 | 2200 | 2200 | 2200 | 2200 | 1412 |
| 483 | 20231208 | 110900 | 221261445 | 2195 | 2195 | 2195 | 2195 | 753 |
| 484 | 20231208 | 110800 | 219608610 | 2190 | 2190 | 2190 | 2190 | 212 |
| 485 | 20231208 | 110700 | 219144330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 486 | 20231208 | 110600 | 219144330 | 2195 | 2195 | 2195 | 2195 | 1 |
| 487 | 20231208 | 110500 | 219142135 | 2180 | 2180 | 2180 | 2180 | 0 |
| 488 | 20231208 | 110400 | 219142135 | 2180 | 2180 | 2180 | 2180 | 4 |
| 489 | 20231208 | 110300 | 219133415 | 2180 | 2180 | 2180 | 2180 | 0 |
| 490 | 20231208 | 110200 | 219133415 | 2180 | 2180 | 2180 | 2180 | 0 |
| 491 | 20231208 | 110100 | 219133415 | 2180 | 2180 | 2180 | 2180 | 0 |
| 492 | 20231208 | 110000 | 219133415 | 2180 | 2180 | 2180 | 2180 | 884 |
| 493 | 20231208 | 105900 | 217206295 | 2180 | 2180 | 2180 | 2180 | 121 |
| 494 | 20231208 | 105800 | 216942515 | 2180 | 2180 | 2180 | 2180 | 100 |
| 495 | 20231208 | 105700 | 216724515 | 2180 | 2180 | 2180 | 2180 | 659 |
| 496 | 20231208 | 105600 | 215287895 | 2180 | 2180 | 2180 | 2180 | 0 |
| 497 | 20231208 | 105500 | 215287895 | 2180 | 2180 | 2180 | 2180 | 0 |
| 498 | 20231208 | 105400 | 215287895 | 2180 | 2180 | 2180 | 2180 | 1 |
| 499 | 20231208 | 105300 | 215285715 | 2180 | 2180 | 2180 | 2180 | 8 |
| 500 | 20231208 | 105200 | 215268275 | 2180 | 2180 | 2180 | 2180 | 50 |
| 501 | 20231208 | 105100 | 215159275 | 2180 | 2180 | 2180 | 2180 | 0 |
| 502 | 20231208 | 105000 | 215159275 | 2180 | 2180 | 2180 | 2180 | 1 |
| 503 | 20231208 | 104900 | 215157095 | 2175 | 2180 | 2180 | 2175 | 2778 |
| 504 | 20231208 | 104800 | 209112625 | 2180 | 2180 | 2180 | 2180 | 800 |
| 505 | 20231208 | 104700 | 207368625 | 2180 | 2185 | 2185 | 2180 | 547 |
| 506 | 20231208 | 104600 | 206176160 | 2185 | 2185 | 2185 | 2185 | 408 |
| 507 | 20231208 | 104500 | 205284680 | 2190 | 2190 | 2190 | 2190 | 0 |
| 508 | 20231208 | 104400 | 205284680 | 2190 | 2190 | 2190 | 2190 | 802 |
| 509 | 20231208 | 104300 | 203528300 | 2195 | 2195 | 2195 | 2195 | 0 |
| 510 | 20231208 | 104200 | 203528300 | 2195 | 2195 | 2195 | 2195 | 0 |
| 511 | 20231208 | 104100 | 203528300 | 2195 | 2195 | 2195 | 2195 | 166 |
| 512 | 20231208 | 104000 | 203163930 | 2195 | 2195 | 2195 | 2195 | 202 |
| 513 | 20231208 | 103900 | 202720540 | 2190 | 2190 | 2190 | 2190 | 141 |
| 514 | 20231208 | 103800 | 202411750 | 2190 | 2185 | 2190 | 2185 | 6 |
| 515 | 20231208 | 103700 | 202398635 | 2185 | 2195 | 2195 | 2185 | 1769 |
| 516 | 20231208 | 103600 | 198527515 | 2195 | 2195 | 2195 | 2195 | 710 |
| 517 | 20231208 | 103500 | 196969065 | 2200 | 2195 | 2200 | 2195 | 683 |
| 518 | 20231208 | 103400 | 195466470 | 2200 | 2200 | 2200 | 2200 | 87 |
| 519 | 20231208 | 103300 | 195275070 | 2200 | 2200 | 2200 | 2200 | 1520 |
| 520 | 20231208 | 103200 | 191931070 | 2200 | 2205 | 2205 | 2200 | 85 |
| 521 | 20231208 | 103100 | 191744045 | 2200 | 2200 | 2200 | 2200 | 20 |
| 522 | 20231208 | 103000 | 191700045 | 2205 | 2195 | 2205 | 2195 | 1854 |
| 523 | 20231208 | 102900 | 187630480 | 2205 | 2210 | 2210 | 2200 | 114 |
| 524 | 20231208 | 102800 | 187379355 | 2210 | 2210 | 2210 | 2210 | 586 |
| 525 | 20231208 | 102700 | 186084295 | 2210 | 2210 | 2225 | 2210 | 242 |
| 526 | 20231208 | 102600 | 185549355 | 2225 | 2195 | 2225 | 2195 | 11448 |
| 527 | 20231208 | 102500 | 160348920 | 2195 | 2190 | 2195 | 2190 | 4675 |
| 528 | 20231208 | 102400 | 150110665 | 2190 | 2190 | 2190 | 2190 | 13 |
| 529 | 20231208 | 102300 | 150082195 | 2190 | 2190 | 2190 | 2190 | 213 |
| 530 | 20231208 | 102200 | 149615725 | 2190 | 2185 | 2190 | 2185 | 13 |
| 531 | 20231208 | 102100 | 149587270 | 2190 | 2190 | 2190 | 2185 | 28 |
| 532 | 20231208 | 102000 | 149526050 | 2190 | 2190 | 2190 | 2190 | 0 |
| 533 | 20231208 | 101900 | 149526050 | 2190 | 2190 | 2190 | 2190 | 758 |
| 534 | 20231208 | 101800 | 147866030 | 2190 | 2190 | 2190 | 2190 | 1 |
| 535 | 20231208 | 101700 | 147863840 | 2185 | 2190 | 2190 | 2185 | 492 |
| 536 | 20231208 | 101600 | 146786365 | 2190 | 2190 | 2195 | 2190 | 1832 |
| 537 | 20231208 | 101500 | 142772820 | 2190 | 2185 | 2195 | 2185 | 1089 |
| 538 | 20231208 | 101400 | 140393220 | 2185 | 2180 | 2185 | 2180 | 61 |
| 539 | 20231208 | 101300 | 140260180 | 2180 | 2180 | 2180 | 2180 | 2198 |
| 540 | 20231208 | 101200 | 135468540 | 2180 | 2170 | 2180 | 2170 | 900 |
| 541 | 20231208 | 101100 | 133512030 | 2170 | 2160 | 2180 | 2155 | 6213 |
| 542 | 20231208 | 101000 | 120025465 | 2160 | 2160 | 2170 | 2160 | 2741 |
| 543 | 20231208 | 100900 | 114088595 | 2170 | 2160 | 2170 | 2160 | 39 |
| 544 | 20231208 | 100800 | 114004165 | 2170 | 2170 | 2170 | 2160 | 6 |
| 545 | 20231208 | 100700 | 113991185 | 2160 | 2160 | 2160 | 2160 | 8 |
| 546 | 20231208 | 100600 | 113973905 | 2160 | 2170 | 2170 | 2160 | 678 |
| 547 | 20231208 | 100500 | 112509295 | 2170 | 2155 | 2170 | 2155 | 1348 |
| 548 | 20231208 | 100400 | 109600135 | 2170 | 2170 | 2175 | 2160 | 2676 |
| 549 | 20231208 | 100300 | 103793205 | 2170 | 2160 | 2170 | 2150 | 2002 |
| 550 | 20231208 | 100200 | 99483875 | 2160 | 2160 | 2160 | 2150 | 77 |
| 551 | 20231208 | 100100 | 99317565 | 2150 | 2150 | 2160 | 2150 | 103 |
| 552 | 20231208 | 100000 | 99096100 | 2150 | 2150 | 2150 | 2150 | 508 |
| 553 | 20231208 | 095900 | 98003900 | 2150 | 2155 | 2155 | 2150 | 664 |
| 554 | 20231208 | 095800 | 96575600 | 2155 | 2155 | 2155 | 2155 | 0 |
| 555 | 20231208 | 095700 | 96575600 | 2155 | 2160 | 2160 | 2155 | 3444 |
| 556 | 20231208 | 095600 | 89152075 | 2155 | 2155 | 2155 | 2155 | 1694 |
| 557 | 20231208 | 095500 | 85501505 | 2155 | 2160 | 2160 | 2150 | 2810 |
| 558 | 20231208 | 095400 | 79448150 | 2170 | 2170 | 2170 | 2170 | 456 |
| 559 | 20231208 | 095300 | 78458630 | 2180 | 2180 | 2180 | 2180 | 22 |
| 560 | 20231208 | 095200 | 78410670 | 2180 | 2170 | 2180 | 2160 | 6401 |
| 561 | 20231208 | 095100 | 64547035 | 2180 | 2180 | 2180 | 2180 | 150 |
| 562 | 20231208 | 095000 | 64220035 | 2180 | 2180 | 2180 | 2180 | 31 |
| 563 | 20231208 | 094900 | 64152455 | 2180 | 2175 | 2180 | 2170 | 147 |
| 564 | 20231208 | 094800 | 63833440 | 2175 | 2185 | 2185 | 2175 | 1186 |
| 565 | 20231208 | 094700 | 61253880 | 2175 | 2175 | 2175 | 2175 | 0 |
| 566 | 20231208 | 094600 | 61253880 | 2175 | 2185 | 2185 | 2175 | 3350 |
| 567 | 20231208 | 094500 | 53936990 | 2195 | 2190 | 2195 | 2190 | 560 |
| 568 | 20231208 | 094400 | 52710495 | 2190 | 2190 | 2190 | 2190 | 42 |
| 569 | 20231208 | 094300 | 52618515 | 2190 | 2185 | 2190 | 2185 | 650 |
| 570 | 20231208 | 094200 | 51198260 | 2185 | 2185 | 2185 | 2185 | 100 |
| 571 | 20231208 | 094100 | 50979760 | 2185 | 2185 | 2185 | 2185 | 32 |
| 572 | 20231208 | 094000 | 50909840 | 2185 | 2180 | 2185 | 2180 | 405 |
| 573 | 20231208 | 093900 | 50025015 | 2180 | 2185 | 2185 | 2180 | 109 |
| 574 | 20231208 | 093800 | 49787000 | 2185 | 2185 | 2185 | 2185 | 112 |
| 575 | 20231208 | 093700 | 49542280 | 2185 | 2185 | 2185 | 2185 | 80 |
| 576 | 20231208 | 093600 | 49367480 | 2185 | 2185 | 2185 | 2185 | 0 |
| 577 | 20231208 | 093500 | 49367480 | 2185 | 2185 | 2185 | 2185 | 0 |
| 578 | 20231208 | 093400 | 49367480 | 2185 | 2180 | 2185 | 2175 | 171 |
| 579 | 20231208 | 093300 | 48995195 | 2185 | 2185 | 2185 | 2185 | 3 |
| 580 | 20231208 | 093200 | 48988640 | 2185 | 2175 | 2185 | 2175 | 2598 |
| 581 | 20231208 | 093100 | 43325530 | 2170 | 2175 | 2175 | 2170 | 5 |
| 582 | 20231208 | 093000 | 43314665 | 2175 | 2170 | 2175 | 2170 | 24 |
| 583 | 20231208 | 092900 | 43262580 | 2175 | 2170 | 2175 | 2165 | 6 |
| 584 | 20231208 | 092800 | 43249575 | 2175 | 2170 | 2175 | 2170 | 10 |
| 585 | 20231208 | 092700 | 43227870 | 2170 | 2170 | 2170 | 2170 | 236 |
| 586 | 20231208 | 092600 | 42715750 | 2175 | 2175 | 2175 | 2175 | 5 |
| 587 | 20231208 | 092500 | 42704875 | 2175 | 2175 | 2175 | 2175 | 5 |
| 588 | 20231208 | 092400 | 42694000 | 2170 | 2170 | 2170 | 2170 | 42 |
| 589 | 20231208 | 092300 | 42602860 | 2170 | 2170 | 2170 | 2170 | 249 |
| 590 | 20231208 | 092200 | 42062530 | 2170 | 2165 | 2170 | 2165 | 385 |
| 591 | 20231208 | 092100 | 41228580 | 2175 | 2175 | 2175 | 2175 | 49 |
| 592 | 20231208 | 092000 | 41122005 | 2175 | 2175 | 2175 | 2175 | 26 |
| 593 | 20231208 | 091900 | 41065455 | 2160 | 2160 | 2160 | 2155 | 802 |
| 594 | 20231208 | 091800 | 39333820 | 2180 | 2180 | 2180 | 2180 | 110 |
| 595 | 20231208 | 091700 | 39094020 | 2180 | 2165 | 2180 | 2160 | 2573 |
| 596 | 20231208 | 091600 | 33526190 | 2170 | 2170 | 2170 | 2170 | 61 |
| 597 | 20231208 | 091500 | 33393820 | 2170 | 2170 | 2170 | 2170 | 0 |
| 598 | 20231208 | 091400 | 33393820 | 2170 | 2170 | 2170 | 2170 | 182 |
| 599 | 20231208 | 091300 | 32998880 | 2170 | 2170 | 2170 | 2170 | 1 |
| 600 | 20231208 | 091200 | 32996710 | 2170 | 2170 | 2175 | 2170 | 4279 |
| 601 | 20231208 | 091100 | 23699815 | 2170 | 2175 | 2175 | 2165 | 93 |
| 602 | 20231208 | 091000 | 23497615 | 2175 | 2165 | 2175 | 2165 | 1372 |
| 603 | 20231208 | 090900 | 20527215 | 2165 | 2165 | 2175 | 2165 | 642 |
| 604 | 20231208 | 090800 | 19137105 | 2165 | 2165 | 2165 | 2165 | 1553 |
| 605 | 20231208 | 090700 | 15774860 | 2175 | 2165 | 2175 | 2165 | 2 |
| 606 | 20231208 | 090600 | 15770520 | 2180 | 2170 | 2180 | 2165 | 2001 |
| 607 | 20231208 | 090500 | 11437710 | 2170 | 2170 | 2170 | 2170 | 584 |
| 608 | 20231208 | 090400 | 10170430 | 2170 | 2180 | 2185 | 2170 | 1872 |
| 609 | 20231208 | 090300 | 6092920 | 2185 | 2185 | 2185 | 2185 | 457 |
| 610 | 20231208 | 090200 | 5094375 | 2195 | 2170 | 2195 | 2165 | 980 |
| 611 | 20231208 | 090100 | 2969115 | 2170 | 2170 | 2170 | 2170 | 401 |
| 612 | 20231208 | 090000 | 2098945 | 2200 | 2160 | 2200 | 2160 | 970 |