29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 4169 |
| 3 | 20231206 | 190700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20231206 | 190600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20231206 | 190500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20231206 | 190400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20231206 | 190300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20231206 | 190200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20231206 | 190100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20231206 | 190000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20231206 | 185900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20231206 | 185800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20231206 | 185700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20231206 | 185600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20231206 | 185500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20231206 | 185400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20231206 | 185300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20231206 | 185200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20231206 | 185100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20231206 | 185000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20231206 | 184900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20231206 | 184800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20231206 | 184700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20231206 | 184600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20231206 | 184500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20231206 | 184400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20231206 | 184300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20231206 | 184200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20231206 | 184100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20231206 | 184000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20231206 | 183900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20231206 | 183800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 4169 |
| 33 | 20231206 | 183700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20231206 | 183600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20231206 | 183500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20231206 | 183400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20231206 | 183300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20231206 | 183200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20231206 | 183100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20231206 | 183000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20231206 | 182900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20231206 | 182800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20231206 | 182700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20231206 | 182600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20231206 | 182500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20231206 | 182400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20231206 | 182300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20231206 | 182200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20231206 | 182100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20231206 | 182000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20231206 | 181900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20231206 | 181800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20231206 | 181700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20231206 | 181600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20231206 | 181500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20231206 | 181400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20231206 | 181300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20231206 | 181200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20231206 | 181100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20231206 | 181000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20231206 | 180900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20231206 | 180800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 4169 |
| 63 | 20231206 | 180700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20231206 | 180600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20231206 | 180500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20231206 | 180400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20231206 | 180300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20231206 | 180200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20231206 | 180100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20231206 | 180000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20231206 | 175900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20231206 | 175800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20231206 | 175700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20231206 | 175600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20231206 | 175500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20231206 | 175400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20231206 | 175300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20231206 | 175200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20231206 | 175100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20231206 | 175000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20231206 | 174900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20231206 | 174800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20231206 | 174700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20231206 | 174600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20231206 | 174500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20231206 | 174400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20231206 | 174300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20231206 | 174200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20231206 | 174100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20231206 | 174000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20231206 | 173900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20231206 | 173800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 4169 |
| 93 | 20231206 | 173700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20231206 | 173600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20231206 | 173500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20231206 | 173400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20231206 | 173300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20231206 | 173200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20231206 | 173100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20231206 | 173000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20231206 | 172900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20231206 | 172800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20231206 | 172700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20231206 | 172600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20231206 | 172500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20231206 | 172400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20231206 | 172300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20231206 | 172200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20231206 | 172100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20231206 | 172000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20231206 | 171900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20231206 | 171800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20231206 | 171700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20231206 | 171600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20231206 | 171500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20231206 | 171400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20231206 | 171300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20231206 | 171200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20231206 | 171100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20231206 | 171000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20231206 | 170900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20231206 | 170800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 4169 |
| 123 | 20231206 | 170700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20231206 | 170600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20231206 | 170500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20231206 | 170400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20231206 | 170300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20231206 | 170200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20231206 | 170100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20231206 | 170000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20231206 | 165900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20231206 | 165800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20231206 | 165700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20231206 | 165600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20231206 | 165500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20231206 | 165400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20231206 | 165300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20231206 | 165200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20231206 | 165100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20231206 | 165000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20231206 | 164900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20231206 | 164800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20231206 | 164700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20231206 | 164600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20231206 | 164500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20231206 | 164400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20231206 | 164300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20231206 | 164200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20231206 | 164100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20231206 | 164000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20231206 | 163900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20231206 | 163800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 4169 |
| 153 | 20231206 | 163700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20231206 | 163600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20231206 | 163500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20231206 | 163400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20231206 | 163300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20231206 | 163200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20231206 | 163100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20231206 | 163000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20231206 | 162900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20231206 | 162800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20231206 | 162700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20231206 | 162600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20231206 | 162500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20231206 | 162400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20231206 | 162300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20231206 | 162200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20231206 | 162100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20231206 | 162000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20231206 | 161900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20231206 | 161800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20231206 | 161700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20231206 | 161600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20231206 | 161500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20231206 | 161400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20231206 | 161300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20231206 | 161200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20231206 | 161100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20231206 | 161000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20231206 | 160900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20231206 | 160800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 4169 |
| 183 | 20231206 | 160700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20231206 | 160600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20231206 | 160500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20231206 | 160400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20231206 | 160300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20231206 | 160200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20231206 | 160100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20231206 | 160000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20231206 | 155900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20231206 | 155800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20231206 | 155700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20231206 | 155600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20231206 | 155500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20231206 | 155400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20231206 | 155300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20231206 | 155200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20231206 | 155100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20231206 | 155000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20231206 | 154900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20231206 | 154800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20231206 | 154700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20231206 | 154600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20231206 | 154500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20231206 | 154400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20231206 | 154300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20231206 | 154200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 209 | 20231206 | 154100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 210 | 20231206 | 154000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 211 | 20231206 | 153900 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 212 | 20231206 | 153800 | 881454330 | 2515 | 2515 | 2515 | 2515 | 4169 |
| 213 | 20231206 | 153700 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 214 | 20231206 | 153600 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 215 | 20231206 | 153500 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 216 | 20231206 | 153400 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 217 | 20231206 | 153300 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 218 | 20231206 | 153200 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 219 | 20231206 | 153100 | 881454330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 220 | 20231206 | 153000 | 881454330 | 2515 | 2515 | 2515 | 2515 | 4169 |
| 221 | 20231206 | 152900 | 870969295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 222 | 20231206 | 152800 | 870969295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 223 | 20231206 | 152700 | 870969295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 224 | 20231206 | 152600 | 870969295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 225 | 20231206 | 152500 | 870969295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 226 | 20231206 | 152400 | 870969295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 227 | 20231206 | 152300 | 870969295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 228 | 20231206 | 152200 | 870969295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 229 | 20231206 | 152100 | 870969295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 230 | 20231206 | 152000 | 870969295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 231 | 20231206 | 151900 | 870969295 | 2505 | 2520 | 2520 | 2505 | 209 |
| 232 | 20231206 | 151800 | 870443745 | 2510 | 2520 | 2520 | 2510 | 501 |
| 233 | 20231206 | 151700 | 869186225 | 2525 | 2520 | 2525 | 2520 | 1538 |
| 234 | 20231206 | 151600 | 865306225 | 2505 | 2525 | 2525 | 2505 | 13191 |
| 235 | 20231206 | 151500 | 832211100 | 2530 | 2525 | 2530 | 2525 | 323 |
| 236 | 20231206 | 151400 | 831395520 | 2525 | 2525 | 2530 | 2520 | 364 |
| 237 | 20231206 | 151300 | 830475985 | 2530 | 2530 | 2530 | 2530 | 1 |
| 238 | 20231206 | 151200 | 830473455 | 2525 | 2525 | 2525 | 2525 | 400 |
| 239 | 20231206 | 151100 | 829463455 | 2520 | 2520 | 2520 | 2520 | 0 |
| 240 | 20231206 | 151000 | 829463455 | 2520 | 2520 | 2520 | 2520 | 50 |
| 241 | 20231206 | 150900 | 829337455 | 2525 | 2530 | 2530 | 2525 | 166 |
| 242 | 20231206 | 150800 | 828918285 | 2530 | 2530 | 2530 | 2530 | 290 |
| 243 | 20231206 | 150700 | 828184585 | 2530 | 2530 | 2530 | 2530 | 65 |
| 244 | 20231206 | 150600 | 828020135 | 2530 | 2530 | 2530 | 2530 | 500 |
| 245 | 20231206 | 150500 | 826755135 | 2530 | 2530 | 2530 | 2530 | 8 |
| 246 | 20231206 | 150400 | 826734895 | 2530 | 2530 | 2530 | 2530 | 1 |
| 247 | 20231206 | 150300 | 826732365 | 2530 | 2530 | 2530 | 2530 | 62 |
| 248 | 20231206 | 150200 | 826575505 | 2530 | 2530 | 2530 | 2530 | 1 |
| 249 | 20231206 | 150100 | 826572975 | 2520 | 2525 | 2525 | 2520 | 33 |
| 250 | 20231206 | 150000 | 826489665 | 2525 | 2525 | 2525 | 2525 | 520 |
| 251 | 20231206 | 145900 | 825176665 | 2525 | 2525 | 2525 | 2525 | 225 |
| 252 | 20231206 | 145800 | 824608540 | 2525 | 2520 | 2525 | 2520 | 1173 |
| 253 | 20231206 | 145700 | 821651955 | 2520 | 2520 | 2520 | 2520 | 880 |
| 254 | 20231206 | 145600 | 819434355 | 2520 | 2515 | 2520 | 2515 | 263 |
| 255 | 20231206 | 145500 | 818772905 | 2515 | 2515 | 2515 | 2515 | 150 |
| 256 | 20231206 | 145400 | 818395655 | 2515 | 2515 | 2515 | 2515 | 9 |
| 257 | 20231206 | 145300 | 818373020 | 2510 | 2520 | 2520 | 2510 | 550 |
| 258 | 20231206 | 145200 | 816988360 | 2520 | 2520 | 2520 | 2515 | 6 |
| 259 | 20231206 | 145100 | 816973245 | 2520 | 2520 | 2520 | 2520 | 1 |
| 260 | 20231206 | 145000 | 816970725 | 2525 | 2525 | 2525 | 2525 | 0 |
| 261 | 20231206 | 144900 | 816970725 | 2525 | 2525 | 2525 | 2525 | 239 |
| 262 | 20231206 | 144800 | 816367250 | 2525 | 2525 | 2525 | 2525 | 20 |
| 263 | 20231206 | 144700 | 816316750 | 2525 | 2525 | 2525 | 2525 | 0 |
| 264 | 20231206 | 144600 | 816316750 | 2525 | 2525 | 2525 | 2525 | 11 |
| 265 | 20231206 | 144500 | 816288975 | 2525 | 2525 | 2525 | 2525 | 41 |
| 266 | 20231206 | 144400 | 816185450 | 2515 | 2510 | 2515 | 2510 | 1175 |
| 267 | 20231206 | 144300 | 813234455 | 2510 | 2510 | 2510 | 2510 | 267 |
| 268 | 20231206 | 144200 | 812564285 | 2510 | 2510 | 2510 | 2510 | 493 |
| 269 | 20231206 | 144100 | 811326855 | 2510 | 2505 | 2525 | 2505 | 221 |
| 270 | 20231206 | 144000 | 810772990 | 2505 | 2510 | 2525 | 2505 | 5849 |
| 271 | 20231206 | 143900 | 796094165 | 2510 | 2515 | 2525 | 2510 | 1375 |
| 272 | 20231206 | 143800 | 792642380 | 2510 | 2530 | 2530 | 2510 | 464 |
| 273 | 20231206 | 143700 | 791476515 | 2530 | 2510 | 2530 | 2510 | 729 |
| 274 | 20231206 | 143600 | 789645725 | 2510 | 2515 | 2515 | 2510 | 312 |
| 275 | 20231206 | 143500 | 788861845 | 2515 | 2530 | 2530 | 2515 | 261 |
| 276 | 20231206 | 143400 | 788205355 | 2515 | 2520 | 2520 | 2515 | 518 |
| 277 | 20231206 | 143300 | 786902185 | 2515 | 2520 | 2520 | 2515 | 1018 |
| 278 | 20231206 | 143200 | 784340395 | 2515 | 2515 | 2515 | 2515 | 0 |
| 279 | 20231206 | 143100 | 784340395 | 2515 | 2515 | 2515 | 2515 | 159 |
| 280 | 20231206 | 143000 | 783940510 | 2515 | 2520 | 2520 | 2515 | 117 |
| 281 | 20231206 | 142900 | 783646250 | 2520 | 2530 | 2530 | 2520 | 520 |
| 282 | 20231206 | 142800 | 782335650 | 2520 | 2520 | 2520 | 2520 | 21 |
| 283 | 20231206 | 142700 | 782282730 | 2520 | 2520 | 2520 | 2520 | 0 |
| 284 | 20231206 | 142600 | 782282730 | 2520 | 2520 | 2520 | 2520 | 50 |
| 285 | 20231206 | 142500 | 782156730 | 2515 | 2530 | 2530 | 2515 | 393 |
| 286 | 20231206 | 142400 | 781166835 | 2530 | 2530 | 2530 | 2505 | 10021 |
| 287 | 20231206 | 142300 | 756036450 | 2530 | 2520 | 2530 | 2520 | 6412 |
| 288 | 20231206 | 142200 | 739872120 | 2520 | 2520 | 2520 | 2520 | 5 |
| 289 | 20231206 | 142100 | 739859520 | 2520 | 2520 | 2520 | 2520 | 240 |
| 290 | 20231206 | 142000 | 739254720 | 2520 | 2525 | 2530 | 2520 | 457 |
| 291 | 20231206 | 141900 | 738100340 | 2530 | 2530 | 2530 | 2530 | 11 |
| 292 | 20231206 | 141800 | 738072510 | 2530 | 2520 | 2530 | 2515 | 1201 |
| 293 | 20231206 | 141700 | 735048700 | 2530 | 2520 | 2530 | 2520 | 917 |
| 294 | 20231206 | 141600 | 732733690 | 2530 | 2530 | 2530 | 2530 | 36 |
| 295 | 20231206 | 141500 | 732642610 | 2530 | 2530 | 2530 | 2530 | 32 |
| 296 | 20231206 | 141400 | 732561650 | 2530 | 2530 | 2530 | 2530 | 10 |
| 297 | 20231206 | 141300 | 732536350 | 2530 | 2530 | 2530 | 2530 | 500 |
| 298 | 20231206 | 141200 | 731271350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 299 | 20231206 | 141100 | 731271350 | 2530 | 2530 | 2530 | 2530 | 12 |
| 300 | 20231206 | 141000 | 731240990 | 2530 | 2530 | 2530 | 2530 | 0 |
| 301 | 20231206 | 140900 | 731240990 | 2530 | 2530 | 2530 | 2530 | 21 |
| 302 | 20231206 | 140800 | 731187860 | 2530 | 2530 | 2530 | 2530 | 0 |
| 303 | 20231206 | 140700 | 731187860 | 2530 | 2530 | 2530 | 2530 | 0 |
| 304 | 20231206 | 140600 | 731187860 | 2530 | 2530 | 2530 | 2510 | 5454 |
| 305 | 20231206 | 140500 | 717468100 | 2535 | 2530 | 2535 | 2510 | 5057 |
| 306 | 20231206 | 140400 | 704771525 | 2530 | 2520 | 2530 | 2515 | 1001 |
| 307 | 20231206 | 140300 | 702253085 | 2525 | 2520 | 2525 | 2515 | 5545 |
| 308 | 20231206 | 140200 | 688292660 | 2525 | 2525 | 2525 | 2525 | 0 |
| 309 | 20231206 | 140100 | 688292660 | 2525 | 2525 | 2525 | 2525 | 0 |
| 310 | 20231206 | 140000 | 688292660 | 2525 | 2530 | 2530 | 2525 | 846 |
| 311 | 20231206 | 135900 | 686156410 | 2530 | 2530 | 2530 | 2530 | 100 |
| 312 | 20231206 | 135800 | 685903410 | 2530 | 2525 | 2530 | 2520 | 1162 |
| 313 | 20231206 | 135700 | 682969360 | 2530 | 2530 | 2530 | 2530 | 42 |
| 314 | 20231206 | 135600 | 682863100 | 2530 | 2535 | 2535 | 2530 | 39 |
| 315 | 20231206 | 135500 | 682764410 | 2535 | 2535 | 2535 | 2535 | 35 |
| 316 | 20231206 | 135400 | 682675685 | 2535 | 2535 | 2535 | 2535 | 1 |
| 317 | 20231206 | 135300 | 682673150 | 2535 | 2535 | 2535 | 2535 | 23 |
| 318 | 20231206 | 135200 | 682614845 | 2535 | 2535 | 2535 | 2535 | 8 |
| 319 | 20231206 | 135100 | 682594565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 320 | 20231206 | 135000 | 682594565 | 2530 | 2530 | 2530 | 2530 | 9 |
| 321 | 20231206 | 134900 | 682571795 | 2530 | 2525 | 2530 | 2520 | 101 |
| 322 | 20231206 | 134800 | 682317260 | 2535 | 2535 | 2535 | 2535 | 1 |
| 323 | 20231206 | 134700 | 682314725 | 2525 | 2525 | 2525 | 2525 | 0 |
| 324 | 20231206 | 134600 | 682314725 | 2525 | 2525 | 2525 | 2525 | 0 |
| 325 | 20231206 | 134500 | 682314725 | 2525 | 2525 | 2525 | 2525 | 611 |
| 326 | 20231206 | 134400 | 680771950 | 2525 | 2525 | 2525 | 2525 | 56 |
| 327 | 20231206 | 134300 | 680630550 | 2520 | 2520 | 2520 | 2520 | 0 |
| 328 | 20231206 | 134200 | 680630550 | 2520 | 2520 | 2520 | 2520 | 10 |
| 329 | 20231206 | 134100 | 680605350 | 2520 | 2535 | 2535 | 2520 | 4164 |
| 330 | 20231206 | 134000 | 670093025 | 2535 | 2530 | 2535 | 2530 | 465 |
| 331 | 20231206 | 133900 | 668916565 | 2530 | 2530 | 2530 | 2530 | 537 |
| 332 | 20231206 | 133800 | 667557955 | 2530 | 2530 | 2530 | 2530 | 2000 |
| 333 | 20231206 | 133700 | 662497955 | 2530 | 2530 | 2530 | 2530 | 104 |
| 334 | 20231206 | 133600 | 662234835 | 2535 | 2535 | 2535 | 2535 | 50 |
| 335 | 20231206 | 133500 | 662108085 | 2535 | 2535 | 2535 | 2535 | 0 |
| 336 | 20231206 | 133400 | 662108085 | 2535 | 2535 | 2535 | 2535 | 201 |
| 337 | 20231206 | 133300 | 661598550 | 2535 | 2535 | 2540 | 2535 | 119 |
| 338 | 20231206 | 133200 | 661296880 | 2535 | 2535 | 2535 | 2535 | 200 |
| 339 | 20231206 | 133100 | 660789880 | 2540 | 2540 | 2540 | 2540 | 20 |
| 340 | 20231206 | 133000 | 660739080 | 2540 | 2540 | 2540 | 2535 | 30 |
| 341 | 20231206 | 132900 | 660662930 | 2540 | 2540 | 2540 | 2540 | 50 |
| 342 | 20231206 | 132800 | 660535930 | 2540 | 2535 | 2540 | 2535 | 307 |
| 343 | 20231206 | 132700 | 659757680 | 2535 | 2540 | 2540 | 2535 | 1802 |
| 344 | 20231206 | 132600 | 655189605 | 2535 | 2535 | 2535 | 2535 | 0 |
| 345 | 20231206 | 132500 | 655189605 | 2535 | 2540 | 2540 | 2535 | 190 |
| 346 | 20231206 | 132400 | 654707950 | 2545 | 2545 | 2545 | 2545 | 0 |
| 347 | 20231206 | 132300 | 654707950 | 2545 | 2545 | 2545 | 2545 | 0 |
| 348 | 20231206 | 132200 | 654707950 | 2545 | 2540 | 2545 | 2535 | 6571 |
| 349 | 20231206 | 132100 | 638044455 | 2545 | 2545 | 2545 | 2545 | 228 |
| 350 | 20231206 | 132000 | 637464195 | 2545 | 2545 | 2545 | 2545 | 1 |
| 351 | 20231206 | 131900 | 637461650 | 2535 | 2535 | 2535 | 2535 | 1629 |
| 352 | 20231206 | 131800 | 633332135 | 2540 | 2540 | 2540 | 2540 | 665 |
| 353 | 20231206 | 131700 | 631643035 | 2545 | 2545 | 2545 | 2545 | 1 |
| 354 | 20231206 | 131600 | 631640490 | 2545 | 2545 | 2545 | 2545 | 0 |
| 355 | 20231206 | 131500 | 631640490 | 2545 | 2545 | 2545 | 2545 | 505 |
| 356 | 20231206 | 131400 | 630355265 | 2550 | 2550 | 2550 | 2550 | 0 |
| 357 | 20231206 | 131300 | 630355265 | 2550 | 2550 | 2550 | 2550 | 0 |
| 358 | 20231206 | 131200 | 630355265 | 2550 | 2550 | 2550 | 2550 | 0 |
| 359 | 20231206 | 131100 | 630355265 | 2550 | 2550 | 2550 | 2550 | 0 |
| 360 | 20231206 | 131000 | 630355265 | 2550 | 2550 | 2550 | 2550 | 4 |
| 361 | 20231206 | 130900 | 630345065 | 2550 | 2550 | 2550 | 2550 | 0 |
| 362 | 20231206 | 130800 | 630345065 | 2550 | 2550 | 2550 | 2550 | 1 |
| 363 | 20231206 | 130700 | 630342515 | 2550 | 2550 | 2550 | 2550 | 0 |
| 364 | 20231206 | 130600 | 630342515 | 2550 | 2550 | 2550 | 2550 | 0 |
| 365 | 20231206 | 130500 | 630342515 | 2550 | 2545 | 2550 | 2540 | 1001 |
| 366 | 20231206 | 130400 | 627799870 | 2545 | 2545 | 2545 | 2545 | 0 |
| 367 | 20231206 | 130300 | 627799870 | 2545 | 2545 | 2545 | 2545 | 0 |
| 368 | 20231206 | 130200 | 627799870 | 2545 | 2545 | 2550 | 2545 | 423 |
| 369 | 20231206 | 130100 | 626723330 | 2545 | 2545 | 2545 | 2545 | 92 |
| 370 | 20231206 | 130000 | 626489190 | 2545 | 2545 | 2545 | 2540 | 377 |
| 371 | 20231206 | 125900 | 625529730 | 2545 | 2550 | 2550 | 2545 | 248 |
| 372 | 20231206 | 125800 | 624898555 | 2550 | 2550 | 2550 | 2550 | 0 |
| 373 | 20231206 | 125700 | 624898555 | 2550 | 2550 | 2550 | 2550 | 0 |
| 374 | 20231206 | 125600 | 624898555 | 2550 | 2550 | 2550 | 2550 | 600 |
| 375 | 20231206 | 125500 | 623368555 | 2550 | 2550 | 2550 | 2550 | 567 |
| 376 | 20231206 | 125400 | 621922705 | 2550 | 2550 | 2550 | 2550 | 91 |
| 377 | 20231206 | 125300 | 621690655 | 2550 | 2555 | 2555 | 2550 | 800 |
| 378 | 20231206 | 125200 | 619647655 | 2555 | 2555 | 2555 | 2555 | 7 |
| 379 | 20231206 | 125100 | 619629770 | 2555 | 2555 | 2555 | 2550 | 555 |
| 380 | 20231206 | 125000 | 618214500 | 2550 | 2555 | 2555 | 2550 | 1463 |
| 381 | 20231206 | 124900 | 614478845 | 2555 | 2555 | 2555 | 2555 | 0 |
| 382 | 20231206 | 124800 | 614478845 | 2555 | 2555 | 2555 | 2555 | 1050 |
| 383 | 20231206 | 124700 | 611796095 | 2560 | 2560 | 2560 | 2560 | 400 |
| 384 | 20231206 | 124600 | 610772095 | 2565 | 2565 | 2565 | 2565 | 0 |
| 385 | 20231206 | 124500 | 610772095 | 2565 | 2565 | 2565 | 2565 | 720 |
| 386 | 20231206 | 124400 | 608925295 | 2565 | 2555 | 2565 | 2555 | 512 |
| 387 | 20231206 | 124300 | 607617015 | 2555 | 2555 | 2555 | 2555 | 350 |
| 388 | 20231206 | 124200 | 606722765 | 2555 | 2555 | 2555 | 2555 | 15 |
| 389 | 20231206 | 124100 | 606684440 | 2565 | 2565 | 2565 | 2565 | 35 |
| 390 | 20231206 | 124000 | 606594665 | 2565 | 2565 | 2565 | 2565 | 730 |
| 391 | 20231206 | 123900 | 604722215 | 2565 | 2555 | 2565 | 2555 | 660 |
| 392 | 20231206 | 123800 | 603035905 | 2570 | 2570 | 2570 | 2570 | 0 |
| 393 | 20231206 | 123700 | 603035905 | 2570 | 2570 | 2570 | 2570 | 2036 |
| 394 | 20231206 | 123600 | 597803385 | 2565 | 2560 | 2565 | 2560 | 1796 |
| 395 | 20231206 | 123500 | 593197145 | 2565 | 2565 | 2565 | 2565 | 0 |
| 396 | 20231206 | 123400 | 593197145 | 2565 | 2565 | 2565 | 2565 | 290 |
| 397 | 20231206 | 123300 | 592453295 | 2555 | 2555 | 2555 | 2555 | 352 |
| 398 | 20231206 | 123200 | 591553935 | 2555 | 2555 | 2555 | 2555 | 532 |
| 399 | 20231206 | 123100 | 590194675 | 2555 | 2555 | 2555 | 2555 | 130 |
| 400 | 20231206 | 123000 | 589862525 | 2555 | 2555 | 2555 | 2555 | 100 |
| 401 | 20231206 | 122900 | 589607025 | 2555 | 2555 | 2555 | 2555 | 0 |
| 402 | 20231206 | 122800 | 589607025 | 2555 | 2550 | 2555 | 2550 | 4 |
| 403 | 20231206 | 122700 | 589596820 | 2545 | 2545 | 2545 | 2545 | 0 |
| 404 | 20231206 | 122600 | 589596820 | 2545 | 2545 | 2550 | 2545 | 182 |
| 405 | 20231206 | 122500 | 589133615 | 2540 | 2545 | 2545 | 2540 | 287 |
| 406 | 20231206 | 122400 | 588404360 | 2545 | 2545 | 2545 | 2545 | 400 |
| 407 | 20231206 | 122300 | 587386360 | 2555 | 2545 | 2555 | 2545 | 601 |
| 408 | 20231206 | 122200 | 585855815 | 2545 | 2555 | 2555 | 2545 | 3187 |
| 409 | 20231206 | 122100 | 577739345 | 2560 | 2550 | 2560 | 2550 | 399 |
| 410 | 20231206 | 122000 | 576720905 | 2555 | 2555 | 2555 | 2555 | 504 |
| 411 | 20231206 | 121900 | 575433185 | 2560 | 2560 | 2560 | 2560 | 248 |
| 412 | 20231206 | 121800 | 574798305 | 2560 | 2560 | 2560 | 2560 | 252 |
| 413 | 20231206 | 121700 | 574153185 | 2560 | 2565 | 2565 | 2560 | 2427 |
| 414 | 20231206 | 121600 | 567928565 | 2565 | 2565 | 2565 | 2565 | 1 |
| 415 | 20231206 | 121500 | 567926000 | 2560 | 2560 | 2560 | 2560 | 401 |
| 416 | 20231206 | 121400 | 566899440 | 2560 | 2560 | 2560 | 2560 | 585 |
| 417 | 20231206 | 121300 | 565401840 | 2560 | 2560 | 2560 | 2560 | 150 |
| 418 | 20231206 | 121200 | 565017840 | 2560 | 2560 | 2560 | 2560 | 0 |
| 419 | 20231206 | 121100 | 565017840 | 2560 | 2560 | 2560 | 2560 | 3 |
| 420 | 20231206 | 121000 | 565010160 | 2560 | 2560 | 2560 | 2560 | 155 |
| 421 | 20231206 | 120900 | 564613360 | 2555 | 2555 | 2555 | 2555 | 0 |
| 422 | 20231206 | 120800 | 564613360 | 2555 | 2555 | 2555 | 2555 | 976 |
| 423 | 20231206 | 120700 | 562119680 | 2555 | 2555 | 2555 | 2555 | 250 |
| 424 | 20231206 | 120600 | 561480930 | 2560 | 2560 | 2560 | 2560 | 10 |
| 425 | 20231206 | 120500 | 561455330 | 2560 | 2560 | 2560 | 2560 | 300 |
| 426 | 20231206 | 120400 | 560687330 | 2560 | 2560 | 2560 | 2560 | 23 |
| 427 | 20231206 | 120300 | 560628450 | 2550 | 2550 | 2550 | 2550 | 0 |
| 428 | 20231206 | 120200 | 560628450 | 2550 | 2545 | 2550 | 2545 | 109 |
| 429 | 20231206 | 120100 | 560351025 | 2545 | 2545 | 2545 | 2545 | 10 |
| 430 | 20231206 | 120000 | 560325575 | 2545 | 2545 | 2545 | 2545 | 800 |
| 431 | 20231206 | 115900 | 558289575 | 2545 | 2560 | 2560 | 2545 | 801 |
| 432 | 20231206 | 115800 | 556251015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 433 | 20231206 | 115700 | 556251015 | 2545 | 2550 | 2550 | 2545 | 1900 |
| 434 | 20231206 | 115600 | 551412630 | 2550 | 2550 | 2550 | 2550 | 873 |
| 435 | 20231206 | 115500 | 549186480 | 2550 | 2550 | 2550 | 2550 | 0 |
| 436 | 20231206 | 115400 | 549186480 | 2550 | 2550 | 2550 | 2550 | 0 |
| 437 | 20231206 | 115300 | 549186480 | 2550 | 2550 | 2560 | 2550 | 1071 |
| 438 | 20231206 | 115200 | 546451300 | 2550 | 2550 | 2550 | 2550 | 520 |
| 439 | 20231206 | 115100 | 545125300 | 2550 | 2555 | 2555 | 2550 | 1813 |
| 440 | 20231206 | 115000 | 540499855 | 2560 | 2560 | 2560 | 2560 | 25 |
| 441 | 20231206 | 114900 | 540435855 | 2565 | 2565 | 2565 | 2565 | 8 |
| 442 | 20231206 | 114800 | 540415335 | 2565 | 2565 | 2565 | 2565 | 25 |
| 443 | 20231206 | 114700 | 540351210 | 2555 | 2555 | 2555 | 2555 | 150 |
| 444 | 20231206 | 114600 | 539967960 | 2570 | 2560 | 2570 | 2555 | 1082 |
| 445 | 20231206 | 114500 | 537195760 | 2560 | 2560 | 2560 | 2560 | 1 |
| 446 | 20231206 | 114400 | 537193200 | 2555 | 2555 | 2555 | 2555 | 21 |
| 447 | 20231206 | 114300 | 537139545 | 2555 | 2555 | 2555 | 2555 | 46 |
| 448 | 20231206 | 114200 | 537022015 | 2555 | 2555 | 2555 | 2555 | 430 |
| 449 | 20231206 | 114100 | 535923365 | 2555 | 2555 | 2555 | 2555 | 0 |
| 450 | 20231206 | 114000 | 535923365 | 2555 | 2565 | 2565 | 2555 | 700 |
| 451 | 20231206 | 113900 | 534132865 | 2570 | 2560 | 2570 | 2560 | 467 |
| 452 | 20231206 | 113800 | 532937335 | 2570 | 2565 | 2570 | 2565 | 221 |
| 453 | 20231206 | 113700 | 532370465 | 2565 | 2565 | 2565 | 2565 | 1 |
| 454 | 20231206 | 113600 | 532367900 | 2560 | 2565 | 2565 | 2560 | 154 |
| 455 | 20231206 | 113500 | 531973560 | 2560 | 2560 | 2560 | 2560 | 0 |
| 456 | 20231206 | 113400 | 531973560 | 2560 | 2570 | 2570 | 2560 | 1113 |
| 457 | 20231206 | 113300 | 529122640 | 2575 | 2575 | 2585 | 2575 | 4276 |
| 458 | 20231206 | 113200 | 518094300 | 2580 | 2570 | 2580 | 2565 | 11925 |
| 459 | 20231206 | 113100 | 487436470 | 2575 | 2560 | 2575 | 2560 | 7147 |
| 460 | 20231206 | 113000 | 469085785 | 2560 | 2560 | 2560 | 2560 | 1284 |
| 461 | 20231206 | 112900 | 465798745 | 2555 | 2560 | 2565 | 2555 | 2033 |
| 462 | 20231206 | 112800 | 460593805 | 2560 | 2555 | 2560 | 2555 | 1864 |
| 463 | 20231206 | 112700 | 455830720 | 2555 | 2550 | 2555 | 2550 | 473 |
| 464 | 20231206 | 112600 | 454624280 | 2550 | 2550 | 2550 | 2550 | 10 |
| 465 | 20231206 | 112500 | 454598780 | 2540 | 2540 | 2545 | 2540 | 4427 |
| 466 | 20231206 | 112400 | 443333315 | 2540 | 2540 | 2545 | 2540 | 248 |
| 467 | 20231206 | 112300 | 442703390 | 2540 | 2540 | 2540 | 2540 | 299 |
| 468 | 20231206 | 112200 | 441943930 | 2540 | 2540 | 2540 | 2540 | 0 |
| 469 | 20231206 | 112100 | 441943930 | 2540 | 2540 | 2540 | 2540 | 104 |
| 470 | 20231206 | 112000 | 441679770 | 2545 | 2545 | 2545 | 2545 | 1 |
| 471 | 20231206 | 111900 | 441677225 | 2540 | 2535 | 2540 | 2530 | 2534 |
| 472 | 20231206 | 111800 | 435241925 | 2540 | 2540 | 2540 | 2540 | 0 |
| 473 | 20231206 | 111700 | 435241925 | 2540 | 2540 | 2540 | 2540 | 5 |
| 474 | 20231206 | 111600 | 435229225 | 2540 | 2540 | 2540 | 2540 | 205 |
| 475 | 20231206 | 111500 | 434708525 | 2530 | 2530 | 2530 | 2530 | 2 |
| 476 | 20231206 | 111400 | 434703465 | 2530 | 2530 | 2530 | 2530 | 958 |
| 477 | 20231206 | 111300 | 432279725 | 2530 | 2530 | 2530 | 2530 | 74 |
| 478 | 20231206 | 111200 | 432092505 | 2535 | 2535 | 2535 | 2535 | 0 |
| 479 | 20231206 | 111100 | 432092505 | 2535 | 2540 | 2540 | 2535 | 39 |
| 480 | 20231206 | 111000 | 431993625 | 2540 | 2540 | 2540 | 2540 | 13 |
| 481 | 20231206 | 110900 | 431960605 | 2535 | 2525 | 2535 | 2520 | 3320 |
| 482 | 20231206 | 110800 | 423554795 | 2525 | 2525 | 2525 | 2525 | 3 |
| 483 | 20231206 | 110700 | 423547220 | 2525 | 2525 | 2525 | 2525 | 4 |
| 484 | 20231206 | 110600 | 423537120 | 2535 | 2525 | 2535 | 2525 | 89 |
| 485 | 20231206 | 110500 | 423311525 | 2525 | 2525 | 2525 | 2525 | 501 |
| 486 | 20231206 | 110400 | 422046500 | 2525 | 2525 | 2525 | 2525 | 338 |
| 487 | 20231206 | 110300 | 421193050 | 2530 | 2530 | 2530 | 2530 | 293 |
| 488 | 20231206 | 110200 | 420451760 | 2530 | 2530 | 2530 | 2530 | 209 |
| 489 | 20231206 | 110100 | 419922990 | 2525 | 2525 | 2525 | 2525 | 2 |
| 490 | 20231206 | 110000 | 419917940 | 2530 | 2530 | 2530 | 2530 | 204 |
| 491 | 20231206 | 105900 | 419401820 | 2530 | 2535 | 2535 | 2530 | 356 |
| 492 | 20231206 | 105800 | 418500770 | 2535 | 2535 | 2535 | 2535 | 60 |
| 493 | 20231206 | 105700 | 418348670 | 2535 | 2535 | 2535 | 2535 | 150 |
| 494 | 20231206 | 105600 | 417968420 | 2535 | 2535 | 2535 | 2535 | 20 |
| 495 | 20231206 | 105500 | 417917720 | 2535 | 2535 | 2535 | 2535 | 2 |
| 496 | 20231206 | 105400 | 417912650 | 2530 | 2535 | 2535 | 2530 | 655 |
| 497 | 20231206 | 105300 | 416254400 | 2535 | 2535 | 2535 | 2535 | 104 |
| 498 | 20231206 | 105200 | 415990760 | 2530 | 2530 | 2530 | 2530 | 0 |
| 499 | 20231206 | 105100 | 415990760 | 2530 | 2530 | 2530 | 2530 | 300 |
| 500 | 20231206 | 105000 | 415231760 | 2535 | 2535 | 2535 | 2535 | 322 |
| 501 | 20231206 | 104900 | 414415490 | 2530 | 2530 | 2530 | 2530 | 504 |
| 502 | 20231206 | 104800 | 413140370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 503 | 20231206 | 104700 | 413140370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 504 | 20231206 | 104600 | 413140370 | 2530 | 2530 | 2530 | 2530 | 10 |
| 505 | 20231206 | 104500 | 413115070 | 2530 | 2540 | 2540 | 2530 | 552 |
| 506 | 20231206 | 104400 | 411718130 | 2540 | 2540 | 2540 | 2535 | 1051 |
| 507 | 20231206 | 104300 | 409052300 | 2545 | 2545 | 2545 | 2545 | 0 |
| 508 | 20231206 | 104200 | 409052300 | 2545 | 2545 | 2545 | 2540 | 954 |
| 509 | 20231206 | 104100 | 406629110 | 2545 | 2540 | 2545 | 2530 | 5094 |
| 510 | 20231206 | 104000 | 393732625 | 2535 | 2540 | 2540 | 2535 | 2882 |
| 511 | 20231206 | 103900 | 386424565 | 2545 | 2540 | 2545 | 2540 | 1255 |
| 512 | 20231206 | 103800 | 383235365 | 2545 | 2545 | 2545 | 2545 | 0 |
| 513 | 20231206 | 103700 | 383235365 | 2545 | 2545 | 2545 | 2545 | 1 |
| 514 | 20231206 | 103600 | 383232820 | 2545 | 2540 | 2545 | 2540 | 268 |
| 515 | 20231206 | 103500 | 382552090 | 2545 | 2545 | 2545 | 2545 | 1 |
| 516 | 20231206 | 103400 | 382549545 | 2545 | 2545 | 2545 | 2540 | 1191 |
| 517 | 20231206 | 103300 | 379520575 | 2540 | 2545 | 2545 | 2540 | 11 |
| 518 | 20231206 | 103200 | 379492630 | 2540 | 2545 | 2545 | 2540 | 307 |
| 519 | 20231206 | 103100 | 378712600 | 2545 | 2545 | 2545 | 2545 | 2000 |
| 520 | 20231206 | 103000 | 373622600 | 2545 | 2545 | 2545 | 2540 | 47 |
| 521 | 20231206 | 102900 | 373503075 | 2545 | 2540 | 2545 | 2540 | 1051 |
| 522 | 20231206 | 102800 | 370833530 | 2540 | 2535 | 2540 | 2535 | 61 |
| 523 | 20231206 | 102700 | 370678890 | 2540 | 2540 | 2540 | 2540 | 5 |
| 524 | 20231206 | 102600 | 370666190 | 2540 | 2540 | 2540 | 2540 | 0 |
| 525 | 20231206 | 102500 | 370666190 | 2540 | 2540 | 2540 | 2540 | 1208 |
| 526 | 20231206 | 102400 | 367597870 | 2540 | 2540 | 2540 | 2540 | 122 |
| 527 | 20231206 | 102300 | 367287990 | 2540 | 2545 | 2545 | 2535 | 4208 |
| 528 | 20231206 | 102200 | 356600685 | 2540 | 2540 | 2545 | 2540 | 1406 |
| 529 | 20231206 | 102100 | 353029180 | 2545 | 2550 | 2550 | 2540 | 911 |
| 530 | 20231206 | 102000 | 350712865 | 2550 | 2545 | 2550 | 2545 | 1657 |
| 531 | 20231206 | 101900 | 346489015 | 2550 | 2545 | 2550 | 2545 | 1768 |
| 532 | 20231206 | 101800 | 341989395 | 2545 | 2540 | 2545 | 2540 | 1868 |
| 533 | 20231206 | 101700 | 337235835 | 2545 | 2540 | 2545 | 2540 | 432 |
| 534 | 20231206 | 101600 | 336138545 | 2545 | 2540 | 2545 | 2540 | 1163 |
| 535 | 20231206 | 101500 | 333184515 | 2540 | 2535 | 2545 | 2530 | 6083 |
| 536 | 20231206 | 101400 | 317749835 | 2530 | 2535 | 2535 | 2530 | 820 |
| 537 | 20231206 | 101300 | 315671290 | 2535 | 2535 | 2535 | 2530 | 518 |
| 538 | 20231206 | 101200 | 314360735 | 2530 | 2530 | 2530 | 2530 | 0 |
| 539 | 20231206 | 101100 | 314360735 | 2530 | 2530 | 2530 | 2530 | 3 |
| 540 | 20231206 | 101000 | 314353145 | 2535 | 2535 | 2535 | 2535 | 13 |
| 541 | 20231206 | 100900 | 314320190 | 2525 | 2525 | 2525 | 2525 | 10037 |
| 542 | 20231206 | 100800 | 288976765 | 2535 | 2535 | 2535 | 2535 | 599 |
| 543 | 20231206 | 100700 | 287458300 | 2535 | 2540 | 2540 | 2535 | 2176 |
| 544 | 20231206 | 100600 | 281936925 | 2545 | 2525 | 2545 | 2525 | 15922 |
| 545 | 20231206 | 100500 | 241556810 | 2525 | 2510 | 2530 | 2510 | 2796 |
| 546 | 20231206 | 100400 | 234496075 | 2515 | 2515 | 2520 | 2515 | 1449 |
| 547 | 20231206 | 100300 | 230851835 | 2515 | 2515 | 2515 | 2515 | 10 |
| 548 | 20231206 | 100200 | 230826685 | 2515 | 2515 | 2515 | 2515 | 0 |
| 549 | 20231206 | 100100 | 230826685 | 2515 | 2505 | 2515 | 2505 | 3569 |
| 550 | 20231206 | 100000 | 221886330 | 2520 | 2520 | 2520 | 2505 | 848 |
| 551 | 20231206 | 095900 | 219749565 | 2505 | 2515 | 2520 | 2505 | 534 |
| 552 | 20231206 | 095800 | 218410630 | 2515 | 2510 | 2515 | 2510 | 212 |
| 553 | 20231206 | 095700 | 217877950 | 2510 | 2500 | 2515 | 2500 | 648 |
| 554 | 20231206 | 095600 | 216254435 | 2500 | 2500 | 2510 | 2500 | 782 |
| 555 | 20231206 | 095500 | 214298635 | 2510 | 2505 | 2510 | 2505 | 3592 |
| 556 | 20231206 | 095400 | 205296340 | 2505 | 2505 | 2505 | 2505 | 50 |
| 557 | 20231206 | 095300 | 205171090 | 2510 | 2510 | 2510 | 2510 | 0 |
| 558 | 20231206 | 095200 | 205171090 | 2510 | 2510 | 2510 | 2510 | 495 |
| 559 | 20231206 | 095100 | 203928640 | 2510 | 2510 | 2510 | 2510 | 200 |
| 560 | 20231206 | 095000 | 203426640 | 2510 | 2515 | 2515 | 2510 | 124 |
| 561 | 20231206 | 094900 | 203115150 | 2515 | 2515 | 2515 | 2515 | 100 |
| 562 | 20231206 | 094800 | 202863650 | 2515 | 2510 | 2515 | 2510 | 72 |
| 563 | 20231206 | 094700 | 202682920 | 2510 | 2510 | 2510 | 2510 | 100 |
| 564 | 20231206 | 094600 | 202431920 | 2510 | 2510 | 2510 | 2510 | 108 |
| 565 | 20231206 | 094500 | 202160840 | 2510 | 2510 | 2510 | 2510 | 75 |
| 566 | 20231206 | 094400 | 201972590 | 2510 | 2515 | 2515 | 2510 | 126 |
| 567 | 20231206 | 094300 | 201656325 | 2515 | 2515 | 2515 | 2515 | 101 |
| 568 | 20231206 | 094200 | 201402310 | 2515 | 2520 | 2520 | 2515 | 803 |
| 569 | 20231206 | 094100 | 199382760 | 2515 | 2515 | 2515 | 2515 | 13 |
| 570 | 20231206 | 094000 | 199350065 | 2520 | 2525 | 2525 | 2520 | 217 |
| 571 | 20231206 | 093900 | 198802145 | 2525 | 2525 | 2525 | 2525 | 0 |
| 572 | 20231206 | 093800 | 198802145 | 2525 | 2525 | 2525 | 2525 | 975 |
| 573 | 20231206 | 093700 | 196340270 | 2505 | 2525 | 2525 | 2505 | 1309 |
| 574 | 20231206 | 093600 | 193035405 | 2525 | 2505 | 2525 | 2505 | 10736 |
| 575 | 20231206 | 093500 | 166032055 | 2505 | 2510 | 2510 | 2505 | 908 |
| 576 | 20231206 | 093400 | 163757340 | 2510 | 2510 | 2510 | 2500 | 4780 |
| 577 | 20231206 | 093300 | 151789705 | 2510 | 2510 | 2510 | 2510 | 1267 |
| 578 | 20231206 | 093200 | 148609535 | 2510 | 2510 | 2515 | 2510 | 642 |
| 579 | 20231206 | 093100 | 146998065 | 2515 | 2515 | 2515 | 2505 | 4103 |
| 580 | 20231206 | 093000 | 136719920 | 2515 | 2510 | 2515 | 2510 | 772 |
| 581 | 20231206 | 092900 | 134782190 | 2510 | 2510 | 2510 | 2505 | 779 |
| 582 | 20231206 | 092800 | 132830105 | 2525 | 2520 | 2525 | 2520 | 1007 |
| 583 | 20231206 | 092700 | 130292445 | 2520 | 2510 | 2520 | 2505 | 2539 |
| 584 | 20231206 | 092600 | 123926310 | 2510 | 2515 | 2520 | 2510 | 1001 |
| 585 | 20231206 | 092500 | 121412960 | 2525 | 2525 | 2525 | 2525 | 700 |
| 586 | 20231206 | 092400 | 119645460 | 2525 | 2525 | 2525 | 2525 | 53 |
| 587 | 20231206 | 092300 | 119511635 | 2525 | 2525 | 2525 | 2525 | 0 |
| 588 | 20231206 | 092200 | 119511635 | 2525 | 2525 | 2525 | 2515 | 1502 |
| 589 | 20231206 | 092100 | 115724085 | 2515 | 2515 | 2515 | 2515 | 1355 |
| 590 | 20231206 | 092000 | 112316260 | 2515 | 2525 | 2530 | 2515 | 981 |
| 591 | 20231206 | 091900 | 109839620 | 2525 | 2520 | 2525 | 2515 | 2034 |
| 592 | 20231206 | 091800 | 104715265 | 2520 | 2520 | 2520 | 2520 | 1701 |
| 593 | 20231206 | 091700 | 100428745 | 2520 | 2525 | 2525 | 2520 | 441 |
| 594 | 20231206 | 091600 | 99317420 | 2520 | 2525 | 2530 | 2520 | 2143 |
| 595 | 20231206 | 091500 | 93911815 | 2525 | 2530 | 2530 | 2525 | 694 |
| 596 | 20231206 | 091400 | 92158240 | 2525 | 2525 | 2530 | 2525 | 221 |
| 597 | 20231206 | 091300 | 91599710 | 2530 | 2530 | 2530 | 2530 | 150 |
| 598 | 20231206 | 091200 | 91220210 | 2530 | 2530 | 2530 | 2530 | 1395 |
| 599 | 20231206 | 091100 | 87690860 | 2530 | 2535 | 2535 | 2530 | 1709 |
| 600 | 20231206 | 091000 | 83359595 | 2535 | 2535 | 2535 | 2535 | 1134 |
| 601 | 20231206 | 090900 | 80484905 | 2535 | 2530 | 2535 | 2530 | 81 |
| 602 | 20231206 | 090800 | 80279575 | 2520 | 2520 | 2520 | 2520 | 4919 |
| 603 | 20231206 | 090700 | 67883695 | 2515 | 2500 | 2515 | 2500 | 3923 |
| 604 | 20231206 | 090600 | 58043675 | 2500 | 2510 | 2515 | 2500 | 3767 |
| 605 | 20231206 | 090500 | 48619055 | 2510 | 2515 | 2515 | 2500 | 473 |
| 606 | 20231206 | 090400 | 47434210 | 2510 | 2515 | 2530 | 2490 | 12147 |
| 607 | 20231206 | 090300 | 16982940 | 2535 | 2525 | 2540 | 2510 | 2954 |
| 608 | 20231206 | 090200 | 9555855 | 2545 | 2545 | 2545 | 2525 | 1106 |
| 609 | 20231206 | 090100 | 6742285 | 2545 | 2545 | 2545 | 2520 | 501 |
| 610 | 20231206 | 090000 | 5478995 | 2545 | 2545 | 2545 | 2525 | 1965 |