28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 6112 |
| 3 | 20231206 | 185300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 4 | 20231206 | 185200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 5 | 20231206 | 185100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 6 | 20231206 | 185000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 7 | 20231206 | 184900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 8 | 20231206 | 184800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 9 | 20231206 | 184700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 10 | 20231206 | 184600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 11 | 20231206 | 184500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 12 | 20231206 | 184400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 13 | 20231206 | 184300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 14 | 20231206 | 184200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 15 | 20231206 | 184100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 16 | 20231206 | 184000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 17 | 20231206 | 183900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 18 | 20231206 | 183800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 19 | 20231206 | 183700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 20 | 20231206 | 183600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 21 | 20231206 | 183500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 22 | 20231206 | 183400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 23 | 20231206 | 183300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 24 | 20231206 | 183200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 25 | 20231206 | 183100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 26 | 20231206 | 183000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 27 | 20231206 | 182900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 28 | 20231206 | 182800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 29 | 20231206 | 182700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 30 | 20231206 | 182600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 31 | 20231206 | 182500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 32 | 20231206 | 182400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 6112 |
| 33 | 20231206 | 182300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 34 | 20231206 | 182200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 35 | 20231206 | 182100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 36 | 20231206 | 182000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 37 | 20231206 | 181900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 38 | 20231206 | 181800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 39 | 20231206 | 181700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 40 | 20231206 | 181600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 41 | 20231206 | 181500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 42 | 20231206 | 181400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 43 | 20231206 | 181300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 44 | 20231206 | 181200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 45 | 20231206 | 181100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 46 | 20231206 | 181000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 47 | 20231206 | 180900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 48 | 20231206 | 180800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 49 | 20231206 | 180700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 50 | 20231206 | 180600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 51 | 20231206 | 180500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 52 | 20231206 | 180400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 53 | 20231206 | 180300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 54 | 20231206 | 180200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 55 | 20231206 | 180100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 56 | 20231206 | 180000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 57 | 20231206 | 175900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 58 | 20231206 | 175800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 59 | 20231206 | 175700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 60 | 20231206 | 175600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 61 | 20231206 | 175500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 62 | 20231206 | 175400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 6112 |
| 63 | 20231206 | 175300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 64 | 20231206 | 175200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 65 | 20231206 | 175100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 66 | 20231206 | 175000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 67 | 20231206 | 174900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 68 | 20231206 | 174800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 69 | 20231206 | 174700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 70 | 20231206 | 174600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 71 | 20231206 | 174500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 72 | 20231206 | 174400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 73 | 20231206 | 174300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 74 | 20231206 | 174200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 75 | 20231206 | 174100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 76 | 20231206 | 174000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 77 | 20231206 | 173900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 78 | 20231206 | 173800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 79 | 20231206 | 173700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 80 | 20231206 | 173600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 81 | 20231206 | 173500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 82 | 20231206 | 173400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 83 | 20231206 | 173300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 84 | 20231206 | 173200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 85 | 20231206 | 173100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 86 | 20231206 | 173000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 87 | 20231206 | 172900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 88 | 20231206 | 172800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 89 | 20231206 | 172700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 90 | 20231206 | 172600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 91 | 20231206 | 172500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 92 | 20231206 | 172400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 6112 |
| 93 | 20231206 | 172300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 94 | 20231206 | 172200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 95 | 20231206 | 172100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 96 | 20231206 | 172000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 97 | 20231206 | 171900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 98 | 20231206 | 171800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 99 | 20231206 | 171700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 100 | 20231206 | 171600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 101 | 20231206 | 171500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 102 | 20231206 | 171400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 103 | 20231206 | 171300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 104 | 20231206 | 171200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 105 | 20231206 | 171100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 106 | 20231206 | 171000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 107 | 20231206 | 170900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 108 | 20231206 | 170800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 109 | 20231206 | 170700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 110 | 20231206 | 170600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 111 | 20231206 | 170500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 112 | 20231206 | 170400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 113 | 20231206 | 170300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 114 | 20231206 | 170200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 115 | 20231206 | 170100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 116 | 20231206 | 170000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 117 | 20231206 | 165900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 118 | 20231206 | 165800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 119 | 20231206 | 165700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 120 | 20231206 | 165600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 121 | 20231206 | 165500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 122 | 20231206 | 165400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 6112 |
| 123 | 20231206 | 165300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 124 | 20231206 | 165200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 125 | 20231206 | 165100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 126 | 20231206 | 165000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 127 | 20231206 | 164900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 128 | 20231206 | 164800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 129 | 20231206 | 164700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 130 | 20231206 | 164600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 131 | 20231206 | 164500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 132 | 20231206 | 164400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 133 | 20231206 | 164300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 134 | 20231206 | 164200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 135 | 20231206 | 164100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 136 | 20231206 | 164000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 137 | 20231206 | 163900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 138 | 20231206 | 163800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 139 | 20231206 | 163700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 140 | 20231206 | 163600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 141 | 20231206 | 163500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 142 | 20231206 | 163400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 143 | 20231206 | 163300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 144 | 20231206 | 163200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 145 | 20231206 | 163100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 146 | 20231206 | 163000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 147 | 20231206 | 162900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 148 | 20231206 | 162800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 149 | 20231206 | 162700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 150 | 20231206 | 162600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 151 | 20231206 | 162500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 152 | 20231206 | 162400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 6112 |
| 153 | 20231206 | 162300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 154 | 20231206 | 162200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 155 | 20231206 | 162100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 156 | 20231206 | 162000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 157 | 20231206 | 161900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 158 | 20231206 | 161800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 159 | 20231206 | 161700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 160 | 20231206 | 161600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 161 | 20231206 | 161500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 162 | 20231206 | 161400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 163 | 20231206 | 161300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 164 | 20231206 | 161200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 165 | 20231206 | 161100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 166 | 20231206 | 161000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 167 | 20231206 | 160900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 168 | 20231206 | 160800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 169 | 20231206 | 160700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 170 | 20231206 | 160600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 171 | 20231206 | 160500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 172 | 20231206 | 160400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 173 | 20231206 | 160300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 174 | 20231206 | 160200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 175 | 20231206 | 160100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 176 | 20231206 | 160000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 177 | 20231206 | 155900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 178 | 20231206 | 155800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 179 | 20231206 | 155700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 180 | 20231206 | 155600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 181 | 20231206 | 155500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 182 | 20231206 | 155400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 6112 |
| 183 | 20231206 | 155300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 184 | 20231206 | 155200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 185 | 20231206 | 155100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 186 | 20231206 | 155000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 187 | 20231206 | 154900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 188 | 20231206 | 154800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 189 | 20231206 | 154700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 190 | 20231206 | 154600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 191 | 20231206 | 154500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 192 | 20231206 | 154400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 193 | 20231206 | 154300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 194 | 20231206 | 154200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 195 | 20231206 | 154100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 196 | 20231206 | 154000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 197 | 20231206 | 153900 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 198 | 20231206 | 153800 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 199 | 20231206 | 153700 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 200 | 20231206 | 153600 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 201 | 20231206 | 153500 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 202 | 20231206 | 153400 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 203 | 20231206 | 153300 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 204 | 20231206 | 153200 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 205 | 20231206 | 153100 | 659096315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 206 | 20231206 | 153000 | 659096315 | 3280 | 3280 | 3280 | 3280 | 6112 |
| 207 | 20231206 | 152900 | 639048955 | 3275 | 3275 | 3275 | 3275 | 0 |
| 208 | 20231206 | 152800 | 639048955 | 3275 | 3275 | 3275 | 3275 | 0 |
| 209 | 20231206 | 152700 | 639048955 | 3275 | 3275 | 3275 | 3275 | 0 |
| 210 | 20231206 | 152600 | 639048955 | 3275 | 3275 | 3275 | 3275 | 0 |
| 211 | 20231206 | 152500 | 639048955 | 3275 | 3275 | 3275 | 3275 | 0 |
| 212 | 20231206 | 152400 | 639048955 | 3275 | 3275 | 3275 | 3275 | 0 |
| 213 | 20231206 | 152300 | 639048955 | 3275 | 3275 | 3275 | 3275 | 0 |
| 214 | 20231206 | 152200 | 639048955 | 3275 | 3275 | 3275 | 3275 | 0 |
| 215 | 20231206 | 152100 | 639048955 | 3275 | 3275 | 3275 | 3275 | 0 |
| 216 | 20231206 | 152000 | 639048955 | 3275 | 3275 | 3275 | 3275 | 0 |
| 217 | 20231206 | 151900 | 639048955 | 3275 | 3275 | 3275 | 3275 | 168 |
| 218 | 20231206 | 151800 | 638498755 | 3270 | 3270 | 3270 | 3270 | 0 |
| 219 | 20231206 | 151700 | 638498755 | 3270 | 3270 | 3270 | 3270 | 152 |
| 220 | 20231206 | 151600 | 638001715 | 3265 | 3265 | 3265 | 3265 | 1178 |
| 221 | 20231206 | 151500 | 634155545 | 3275 | 3270 | 3275 | 3270 | 1062 |
| 222 | 20231206 | 151400 | 630682800 | 3270 | 3270 | 3270 | 3270 | 1 |
| 223 | 20231206 | 151300 | 630679530 | 3270 | 3270 | 3275 | 3270 | 115 |
| 224 | 20231206 | 151200 | 630303465 | 3275 | 3275 | 3275 | 3275 | 708 |
| 225 | 20231206 | 151100 | 627984765 | 3270 | 3275 | 3275 | 3270 | 60 |
| 226 | 20231206 | 151000 | 627788335 | 3275 | 3270 | 3275 | 3265 | 357 |
| 227 | 20231206 | 150900 | 626620930 | 3270 | 3270 | 3270 | 3270 | 944 |
| 228 | 20231206 | 150800 | 623534050 | 3275 | 3270 | 3275 | 3270 | 105 |
| 229 | 20231206 | 150700 | 623190690 | 3275 | 3275 | 3275 | 3275 | 10 |
| 230 | 20231206 | 150600 | 623157940 | 3275 | 3265 | 3275 | 3265 | 728 |
| 231 | 20231206 | 150500 | 620778695 | 3265 | 3270 | 3270 | 3265 | 2186 |
| 232 | 20231206 | 150400 | 613637225 | 3270 | 3270 | 3270 | 3270 | 2 |
| 233 | 20231206 | 150300 | 613630685 | 3270 | 3270 | 3270 | 3265 | 471 |
| 234 | 20231206 | 150200 | 612092815 | 3265 | 3265 | 3265 | 3265 | 85 |
| 235 | 20231206 | 150100 | 611815290 | 3270 | 3270 | 3270 | 3270 | 0 |
| 236 | 20231206 | 150000 | 611815290 | 3270 | 3270 | 3270 | 3270 | 0 |
| 237 | 20231206 | 145900 | 611815290 | 3270 | 3270 | 3270 | 3270 | 100 |
| 238 | 20231206 | 145800 | 611488290 | 3270 | 3270 | 3270 | 3270 | 595 |
| 239 | 20231206 | 145700 | 609542640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 240 | 20231206 | 145600 | 609542640 | 3270 | 3270 | 3270 | 3270 | 203 |
| 241 | 20231206 | 145500 | 608878830 | 3270 | 3270 | 3270 | 3270 | 20 |
| 242 | 20231206 | 145400 | 608813430 | 3270 | 3265 | 3270 | 3265 | 446 |
| 243 | 20231206 | 145300 | 607357230 | 3270 | 3270 | 3270 | 3270 | 5 |
| 244 | 20231206 | 145200 | 607340880 | 3270 | 3270 | 3270 | 3270 | 0 |
| 245 | 20231206 | 145100 | 607340880 | 3270 | 3270 | 3270 | 3270 | 2 |
| 246 | 20231206 | 145000 | 607334340 | 3270 | 3270 | 3270 | 3270 | 1 |
| 247 | 20231206 | 144900 | 607331070 | 3270 | 3270 | 3270 | 3265 | 152 |
| 248 | 20231206 | 144800 | 606834260 | 3270 | 3265 | 3270 | 3265 | 364 |
| 249 | 20231206 | 144700 | 605645790 | 3265 | 3270 | 3270 | 3265 | 101 |
| 250 | 20231206 | 144600 | 605316020 | 3270 | 3270 | 3270 | 3265 | 158 |
| 251 | 20231206 | 144500 | 604800130 | 3270 | 3265 | 3270 | 3265 | 60 |
| 252 | 20231206 | 144400 | 604604200 | 3265 | 3265 | 3265 | 3265 | 677 |
| 253 | 20231206 | 144300 | 602393795 | 3270 | 3270 | 3270 | 3265 | 139 |
| 254 | 20231206 | 144200 | 601939940 | 3270 | 3270 | 3270 | 3265 | 48 |
| 255 | 20231206 | 144100 | 601783200 | 3275 | 3265 | 3275 | 3265 | 132 |
| 256 | 20231206 | 144000 | 601351780 | 3275 | 3275 | 3275 | 3265 | 268 |
| 257 | 20231206 | 143900 | 600474660 | 3265 | 3265 | 3265 | 3265 | 811 |
| 258 | 20231206 | 143800 | 597826745 | 3265 | 3265 | 3275 | 3265 | 74 |
| 259 | 20231206 | 143700 | 597585125 | 3265 | 3275 | 3275 | 3265 | 163 |
| 260 | 20231206 | 143600 | 597052880 | 3275 | 3265 | 3275 | 3265 | 99 |
| 261 | 20231206 | 143500 | 596729585 | 3265 | 3280 | 3280 | 3265 | 1411 |
| 262 | 20231206 | 143400 | 592121880 | 3280 | 3280 | 3280 | 3270 | 175 |
| 263 | 20231206 | 143300 | 591549460 | 3275 | 3270 | 3275 | 3270 | 16 |
| 264 | 20231206 | 143200 | 591497130 | 3280 | 3280 | 3280 | 3280 | 402 |
| 265 | 20231206 | 143100 | 590178570 | 3280 | 3280 | 3280 | 3280 | 3 |
| 266 | 20231206 | 143000 | 590168730 | 3280 | 3280 | 3280 | 3280 | 112 |
| 267 | 20231206 | 142900 | 589801370 | 3280 | 3270 | 3280 | 3270 | 1416 |
| 268 | 20231206 | 142800 | 585171020 | 3270 | 3270 | 3270 | 3270 | 0 |
| 269 | 20231206 | 142700 | 585171020 | 3270 | 3270 | 3270 | 3270 | 0 |
| 270 | 20231206 | 142600 | 585171020 | 3270 | 3270 | 3270 | 3265 | 1992 |
| 271 | 20231206 | 142500 | 578662180 | 3280 | 3280 | 3280 | 3280 | 1 |
| 272 | 20231206 | 142400 | 578658900 | 3280 | 3280 | 3280 | 3280 | 1 |
| 273 | 20231206 | 142300 | 578655620 | 3280 | 3275 | 3280 | 3275 | 2 |
| 274 | 20231206 | 142200 | 578649065 | 3280 | 3270 | 3280 | 3270 | 300 |
| 275 | 20231206 | 142100 | 577668055 | 3275 | 3280 | 3280 | 3275 | 7 |
| 276 | 20231206 | 142000 | 577645120 | 3265 | 3270 | 3270 | 3265 | 133 |
| 277 | 20231206 | 141900 | 577210735 | 3275 | 3275 | 3275 | 3275 | 31 |
| 278 | 20231206 | 141800 | 577109210 | 3275 | 3275 | 3275 | 3275 | 39 |
| 279 | 20231206 | 141700 | 576981485 | 3265 | 3270 | 3275 | 3265 | 329 |
| 280 | 20231206 | 141600 | 575905800 | 3270 | 3270 | 3275 | 3270 | 104 |
| 281 | 20231206 | 141500 | 575565710 | 3280 | 3280 | 3280 | 3280 | 0 |
| 282 | 20231206 | 141400 | 575565710 | 3280 | 3280 | 3280 | 3280 | 0 |
| 283 | 20231206 | 141300 | 575565710 | 3280 | 3280 | 3280 | 3280 | 0 |
| 284 | 20231206 | 141200 | 575565710 | 3280 | 3280 | 3280 | 3280 | 0 |
| 285 | 20231206 | 141100 | 575565710 | 3280 | 3270 | 3280 | 3270 | 374 |
| 286 | 20231206 | 141000 | 574342720 | 3270 | 3270 | 3270 | 3270 | 5 |
| 287 | 20231206 | 140900 | 574326370 | 3270 | 3280 | 3280 | 3270 | 1023 |
| 288 | 20231206 | 140800 | 570980930 | 3280 | 3280 | 3280 | 3280 | 51 |
| 289 | 20231206 | 140700 | 570813650 | 3280 | 3280 | 3280 | 3280 | 16 |
| 290 | 20231206 | 140600 | 570761170 | 3280 | 3280 | 3280 | 3280 | 0 |
| 291 | 20231206 | 140500 | 570761170 | 3280 | 3280 | 3280 | 3280 | 1 |
| 292 | 20231206 | 140400 | 570757890 | 3275 | 3280 | 3280 | 3275 | 21 |
| 293 | 20231206 | 140300 | 570689015 | 3280 | 3280 | 3280 | 3280 | 0 |
| 294 | 20231206 | 140200 | 570689015 | 3280 | 3280 | 3280 | 3280 | 200 |
| 295 | 20231206 | 140100 | 570033015 | 3280 | 3280 | 3280 | 3280 | 10 |
| 296 | 20231206 | 140000 | 570000215 | 3280 | 3275 | 3280 | 3275 | 140 |
| 297 | 20231206 | 135900 | 569541535 | 3280 | 3280 | 3280 | 3280 | 1 |
| 298 | 20231206 | 135800 | 569538255 | 3270 | 3275 | 3275 | 3270 | 43 |
| 299 | 20231206 | 135700 | 569397460 | 3280 | 3280 | 3280 | 3280 | 0 |
| 300 | 20231206 | 135600 | 569397460 | 3280 | 3280 | 3280 | 3280 | 2 |
| 301 | 20231206 | 135500 | 569390900 | 3280 | 3280 | 3280 | 3280 | 0 |
| 302 | 20231206 | 135400 | 569390900 | 3280 | 3275 | 3280 | 3275 | 196 |
| 303 | 20231206 | 135300 | 568748980 | 3280 | 3280 | 3280 | 3280 | 0 |
| 304 | 20231206 | 135200 | 568748980 | 3280 | 3280 | 3280 | 3280 | 4 |
| 305 | 20231206 | 135100 | 568735860 | 3280 | 3280 | 3280 | 3280 | 250 |
| 306 | 20231206 | 135000 | 567915860 | 3280 | 3280 | 3280 | 3280 | 181 |
| 307 | 20231206 | 134900 | 567322180 | 3280 | 3280 | 3280 | 3280 | 3530 |
| 308 | 20231206 | 134800 | 555743780 | 3280 | 3280 | 3280 | 3280 | 1 |
| 309 | 20231206 | 134700 | 555740500 | 3270 | 3275 | 3275 | 3270 | 500 |
| 310 | 20231206 | 134600 | 554105000 | 3280 | 3280 | 3280 | 3280 | 0 |
| 311 | 20231206 | 134500 | 554105000 | 3280 | 3280 | 3280 | 3280 | 1 |
| 312 | 20231206 | 134400 | 554101720 | 3275 | 3275 | 3275 | 3275 | 200 |
| 313 | 20231206 | 134300 | 553446720 | 3275 | 3275 | 3275 | 3275 | 50 |
| 314 | 20231206 | 134200 | 553282970 | 3275 | 3275 | 3275 | 3275 | 1205 |
| 315 | 20231206 | 134100 | 549336595 | 3275 | 3275 | 3275 | 3275 | 37 |
| 316 | 20231206 | 134000 | 549215420 | 3275 | 3270 | 3275 | 3270 | 1006 |
| 317 | 20231206 | 133900 | 545925795 | 3275 | 3270 | 3275 | 3270 | 15 |
| 318 | 20231206 | 133800 | 545876720 | 3270 | 3270 | 3270 | 3270 | 1855 |
| 319 | 20231206 | 133700 | 539810870 | 3270 | 3270 | 3270 | 3270 | 15 |
| 320 | 20231206 | 133600 | 539761820 | 3270 | 3270 | 3270 | 3270 | 300 |
| 321 | 20231206 | 133500 | 538780820 | 3270 | 3270 | 3270 | 3270 | 0 |
| 322 | 20231206 | 133400 | 538780820 | 3270 | 3270 | 3270 | 3270 | 0 |
| 323 | 20231206 | 133300 | 538780820 | 3270 | 3270 | 3270 | 3270 | 0 |
| 324 | 20231206 | 133200 | 538780820 | 3270 | 3270 | 3270 | 3270 | 0 |
| 325 | 20231206 | 133100 | 538780820 | 3270 | 3270 | 3270 | 3270 | 0 |
| 326 | 20231206 | 133000 | 538780820 | 3270 | 3270 | 3270 | 3270 | 0 |
| 327 | 20231206 | 132900 | 538780820 | 3270 | 3270 | 3270 | 3270 | 500 |
| 328 | 20231206 | 132800 | 537145820 | 3270 | 3270 | 3270 | 3270 | 21 |
| 329 | 20231206 | 132700 | 537077150 | 3275 | 3270 | 3275 | 3270 | 4481 |
| 330 | 20231206 | 132600 | 522424275 | 3270 | 3270 | 3270 | 3270 | 32 |
| 331 | 20231206 | 132500 | 522319635 | 3270 | 3270 | 3270 | 3270 | 100 |
| 332 | 20231206 | 132400 | 521992635 | 3270 | 3270 | 3270 | 3265 | 254 |
| 333 | 20231206 | 132300 | 521163315 | 3265 | 3265 | 3270 | 3265 | 250 |
| 334 | 20231206 | 132200 | 520347050 | 3270 | 3270 | 3270 | 3270 | 2 |
| 335 | 20231206 | 132100 | 520340510 | 3275 | 3275 | 3275 | 3275 | 3 |
| 336 | 20231206 | 132000 | 520330685 | 3275 | 3275 | 3275 | 3275 | 2 |
| 337 | 20231206 | 131900 | 520324135 | 3275 | 3265 | 3275 | 3265 | 4029 |
| 338 | 20231206 | 131800 | 507155640 | 3265 | 3265 | 3265 | 3265 | 1 |
| 339 | 20231206 | 131700 | 507152375 | 3265 | 3265 | 3265 | 3265 | 137 |
| 340 | 20231206 | 131600 | 506705070 | 3265 | 3265 | 3265 | 3265 | 500 |
| 341 | 20231206 | 131500 | 505072570 | 3265 | 3265 | 3265 | 3265 | 0 |
| 342 | 20231206 | 131400 | 505072570 | 3265 | 3265 | 3265 | 3265 | 3 |
| 343 | 20231206 | 131300 | 505062775 | 3265 | 3265 | 3265 | 3265 | 211 |
| 344 | 20231206 | 131200 | 504373860 | 3265 | 3260 | 3265 | 3260 | 1001 |
| 345 | 20231206 | 131100 | 501110595 | 3260 | 3260 | 3260 | 3260 | 1002 |
| 346 | 20231206 | 131000 | 497844075 | 3265 | 3260 | 3265 | 3260 | 3 |
| 347 | 20231206 | 130900 | 497834290 | 3260 | 3260 | 3260 | 3260 | 20 |
| 348 | 20231206 | 130800 | 497769090 | 3260 | 3260 | 3260 | 3260 | 670 |
| 349 | 20231206 | 130700 | 495584890 | 3260 | 3260 | 3260 | 3260 | 0 |
| 350 | 20231206 | 130600 | 495584890 | 3260 | 3260 | 3260 | 3260 | 2310 |
| 351 | 20231206 | 130500 | 488054290 | 3260 | 3260 | 3260 | 3260 | 0 |
| 352 | 20231206 | 130400 | 488054290 | 3260 | 3260 | 3260 | 3255 | 1102 |
| 353 | 20231206 | 130300 | 484466770 | 3260 | 3260 | 3260 | 3260 | 10 |
| 354 | 20231206 | 130200 | 484434170 | 3260 | 3260 | 3260 | 3260 | 1 |
| 355 | 20231206 | 130100 | 484430910 | 3260 | 3260 | 3260 | 3260 | 0 |
| 356 | 20231206 | 130000 | 484430910 | 3260 | 3260 | 3260 | 3260 | 0 |
| 357 | 20231206 | 125900 | 484430910 | 3260 | 3260 | 3260 | 3260 | 0 |
| 358 | 20231206 | 125800 | 484430910 | 3260 | 3260 | 3260 | 3260 | 2 |
| 359 | 20231206 | 125700 | 484424390 | 3260 | 3260 | 3260 | 3260 | 1 |
| 360 | 20231206 | 125600 | 484421130 | 3260 | 3260 | 3260 | 3260 | 1 |
| 361 | 20231206 | 125500 | 484417870 | 3260 | 3265 | 3265 | 3260 | 11 |
| 362 | 20231206 | 125400 | 484381960 | 3265 | 3265 | 3265 | 3265 | 0 |
| 363 | 20231206 | 125300 | 484381960 | 3265 | 3265 | 3265 | 3265 | 8 |
| 364 | 20231206 | 125200 | 484355840 | 3265 | 3260 | 3265 | 3255 | 2031 |
| 365 | 20231206 | 125100 | 477734640 | 3260 | 3260 | 3265 | 3260 | 141 |
| 366 | 20231206 | 125000 | 477274975 | 3265 | 3265 | 3265 | 3265 | 1 |
| 367 | 20231206 | 124900 | 477271710 | 3260 | 3260 | 3260 | 3260 | 100 |
| 368 | 20231206 | 124800 | 476945710 | 3260 | 3260 | 3260 | 3260 | 8 |
| 369 | 20231206 | 124700 | 476919630 | 3260 | 3260 | 3260 | 3260 | 0 |
| 370 | 20231206 | 124600 | 476919630 | 3260 | 3265 | 3265 | 3260 | 1792 |
| 371 | 20231206 | 124500 | 471077695 | 3265 | 3265 | 3265 | 3265 | 16 |
| 372 | 20231206 | 124400 | 471025455 | 3260 | 3265 | 3265 | 3260 | 102 |
| 373 | 20231206 | 124300 | 470692925 | 3260 | 3265 | 3265 | 3260 | 11 |
| 374 | 20231206 | 124200 | 470657060 | 3265 | 3265 | 3265 | 3265 | 101 |
| 375 | 20231206 | 124100 | 470327295 | 3265 | 3260 | 3265 | 3260 | 166 |
| 376 | 20231206 | 124000 | 469785610 | 3265 | 3265 | 3265 | 3265 | 0 |
| 377 | 20231206 | 123900 | 469785610 | 3265 | 3265 | 3265 | 3265 | 1000 |
| 378 | 20231206 | 123800 | 466520610 | 3265 | 3260 | 3265 | 3260 | 82 |
| 379 | 20231206 | 123700 | 466253285 | 3265 | 3265 | 3265 | 3265 | 1 |
| 380 | 20231206 | 123600 | 466250020 | 3260 | 3260 | 3260 | 3260 | 0 |
| 381 | 20231206 | 123500 | 466250020 | 3260 | 3260 | 3260 | 3260 | 34 |
| 382 | 20231206 | 123400 | 466139180 | 3260 | 3260 | 3260 | 3260 | 164 |
| 383 | 20231206 | 123300 | 465604540 | 3260 | 3260 | 3260 | 3260 | 2 |
| 384 | 20231206 | 123200 | 465598020 | 3265 | 3260 | 3265 | 3260 | 6 |
| 385 | 20231206 | 123100 | 465578455 | 3260 | 3260 | 3260 | 3260 | 403 |
| 386 | 20231206 | 123000 | 464264675 | 3260 | 3255 | 3260 | 3255 | 2015 |
| 387 | 20231206 | 122900 | 457699775 | 3260 | 3260 | 3260 | 3260 | 2 |
| 388 | 20231206 | 122800 | 457693255 | 3255 | 3260 | 3260 | 3255 | 61 |
| 389 | 20231206 | 122700 | 457494450 | 3260 | 3260 | 3260 | 3260 | 4 |
| 390 | 20231206 | 122600 | 457481410 | 3255 | 3260 | 3260 | 3255 | 450 |
| 391 | 20231206 | 122500 | 456015410 | 3260 | 3255 | 3260 | 3255 | 31 |
| 392 | 20231206 | 122400 | 455914475 | 3255 | 3255 | 3255 | 3255 | 55 |
| 393 | 20231206 | 122300 | 455735450 | 3260 | 3260 | 3260 | 3260 | 54 |
| 394 | 20231206 | 122200 | 455559410 | 3260 | 3260 | 3260 | 3260 | 75 |
| 395 | 20231206 | 122100 | 455314910 | 3260 | 3260 | 3260 | 3260 | 480 |
| 396 | 20231206 | 122000 | 453750110 | 3260 | 3260 | 3260 | 3260 | 10 |
| 397 | 20231206 | 121900 | 453717510 | 3260 | 3260 | 3260 | 3260 | 10 |
| 398 | 20231206 | 121800 | 453684910 | 3260 | 3260 | 3265 | 3260 | 81 |
| 399 | 20231206 | 121700 | 453420820 | 3260 | 3260 | 3260 | 3260 | 30 |
| 400 | 20231206 | 121600 | 453323020 | 3265 | 3265 | 3265 | 3265 | 0 |
| 401 | 20231206 | 121500 | 453323020 | 3265 | 3265 | 3265 | 3265 | 23 |
| 402 | 20231206 | 121400 | 453247925 | 3265 | 3255 | 3265 | 3250 | 1724 |
| 403 | 20231206 | 121300 | 447635720 | 3255 | 3255 | 3255 | 3255 | 300 |
| 404 | 20231206 | 121200 | 446659220 | 3260 | 3260 | 3260 | 3260 | 2220 |
| 405 | 20231206 | 121100 | 439422020 | 3260 | 3260 | 3260 | 3260 | 1998 |
| 406 | 20231206 | 121000 | 432908540 | 3260 | 3260 | 3260 | 3260 | 603 |
| 407 | 20231206 | 120900 | 430942760 | 3260 | 3255 | 3260 | 3255 | 292 |
| 408 | 20231206 | 120800 | 429991105 | 3260 | 3260 | 3260 | 3255 | 215 |
| 409 | 20231206 | 120700 | 429290955 | 3260 | 3255 | 3260 | 3255 | 622 |
| 410 | 20231206 | 120600 | 427263290 | 3255 | 3255 | 3255 | 3255 | 2794 |
| 411 | 20231206 | 120500 | 418168820 | 3255 | 3255 | 3255 | 3255 | 1 |
| 412 | 20231206 | 120400 | 418165565 | 3250 | 3255 | 3255 | 3250 | 250 |
| 413 | 20231206 | 120300 | 417352315 | 3255 | 3255 | 3255 | 3255 | 0 |
| 414 | 20231206 | 120200 | 417352315 | 3255 | 3250 | 3255 | 3250 | 752 |
| 415 | 20231206 | 120100 | 414908305 | 3255 | 3255 | 3255 | 3255 | 0 |
| 416 | 20231206 | 120000 | 414908305 | 3255 | 3255 | 3255 | 3255 | 1 |
| 417 | 20231206 | 115900 | 414905050 | 3245 | 3255 | 3255 | 3245 | 2152 |
| 418 | 20231206 | 115800 | 407905910 | 3255 | 3255 | 3255 | 3255 | 5 |
| 419 | 20231206 | 115700 | 407889635 | 3255 | 3255 | 3255 | 3255 | 132 |
| 420 | 20231206 | 115600 | 407459975 | 3255 | 3250 | 3255 | 3250 | 37 |
| 421 | 20231206 | 115500 | 407339710 | 3250 | 3250 | 3250 | 3250 | 200 |
| 422 | 20231206 | 115400 | 406689710 | 3255 | 3255 | 3255 | 3255 | 1 |
| 423 | 20231206 | 115300 | 406686455 | 3255 | 3250 | 3255 | 3250 | 2201 |
| 424 | 20231206 | 115200 | 399533200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 425 | 20231206 | 115100 | 399533200 | 3250 | 3255 | 3255 | 3250 | 501 |
| 426 | 20231206 | 115000 | 397904695 | 3250 | 3250 | 3250 | 3250 | 18 |
| 427 | 20231206 | 114900 | 397846195 | 3250 | 3250 | 3250 | 3250 | 8 |
| 428 | 20231206 | 114800 | 397820195 | 3250 | 3250 | 3250 | 3250 | 15 |
| 429 | 20231206 | 114700 | 397771445 | 3250 | 3250 | 3250 | 3250 | 59 |
| 430 | 20231206 | 114600 | 397579695 | 3255 | 3255 | 3255 | 3255 | 0 |
| 431 | 20231206 | 114500 | 397579695 | 3255 | 3255 | 3255 | 3255 | 39 |
| 432 | 20231206 | 114400 | 397452750 | 3255 | 3245 | 3255 | 3245 | 1401 |
| 433 | 20231206 | 114300 | 392906495 | 3245 | 3250 | 3250 | 3245 | 2561 |
| 434 | 20231206 | 114200 | 384583560 | 3250 | 3245 | 3250 | 3245 | 150 |
| 435 | 20231206 | 114100 | 384096805 | 3245 | 3245 | 3245 | 3245 | 15 |
| 436 | 20231206 | 114000 | 384048130 | 3250 | 3250 | 3250 | 3250 | 0 |
| 437 | 20231206 | 113900 | 384048130 | 3250 | 3250 | 3250 | 3250 | 0 |
| 438 | 20231206 | 113800 | 384048130 | 3250 | 3250 | 3250 | 3250 | 1 |
| 439 | 20231206 | 113700 | 384044880 | 3245 | 3245 | 3245 | 3245 | 1 |
| 440 | 20231206 | 113600 | 384041635 | 3245 | 3245 | 3245 | 3245 | 0 |
| 441 | 20231206 | 113500 | 384041635 | 3245 | 3245 | 3245 | 3245 | 1 |
| 442 | 20231206 | 113400 | 384038390 | 3255 | 3255 | 3255 | 3255 | 16 |
| 443 | 20231206 | 113300 | 383986310 | 3255 | 3255 | 3255 | 3255 | 0 |
| 444 | 20231206 | 113200 | 383986310 | 3255 | 3255 | 3255 | 3250 | 1003 |
| 445 | 20231206 | 113100 | 380726545 | 3250 | 3250 | 3250 | 3250 | 0 |
| 446 | 20231206 | 113000 | 380726545 | 3250 | 3250 | 3250 | 3250 | 0 |
| 447 | 20231206 | 112900 | 380726545 | 3250 | 3250 | 3250 | 3250 | 200 |
| 448 | 20231206 | 112800 | 380076545 | 3250 | 3250 | 3250 | 3250 | 0 |
| 449 | 20231206 | 112700 | 380076545 | 3250 | 3250 | 3250 | 3250 | 3 |
| 450 | 20231206 | 112600 | 380066795 | 3250 | 3250 | 3250 | 3250 | 0 |
| 451 | 20231206 | 112500 | 380066795 | 3250 | 3250 | 3250 | 3250 | 200 |
| 452 | 20231206 | 112400 | 379416795 | 3255 | 3250 | 3255 | 3250 | 2 |
| 453 | 20231206 | 112300 | 379410290 | 3255 | 3255 | 3255 | 3255 | 0 |
| 454 | 20231206 | 112200 | 379410290 | 3255 | 3255 | 3255 | 3255 | 110 |
| 455 | 20231206 | 112100 | 379052240 | 3255 | 3250 | 3255 | 3250 | 5 |
| 456 | 20231206 | 112000 | 379035970 | 3250 | 3250 | 3250 | 3250 | 900 |
| 457 | 20231206 | 111900 | 376110970 | 3250 | 3250 | 3250 | 3250 | 100 |
| 458 | 20231206 | 111800 | 375785970 | 3255 | 3255 | 3255 | 3255 | 10 |
| 459 | 20231206 | 111700 | 375753420 | 3255 | 3260 | 3260 | 3255 | 10 |
| 460 | 20231206 | 111600 | 375720860 | 3260 | 3260 | 3260 | 3260 | 0 |
| 461 | 20231206 | 111500 | 375720860 | 3260 | 3255 | 3260 | 3255 | 905 |
| 462 | 20231206 | 111400 | 372772025 | 3255 | 3250 | 3255 | 3250 | 52 |
| 463 | 20231206 | 111300 | 372603015 | 3250 | 3250 | 3250 | 3250 | 1001 |
| 464 | 20231206 | 111200 | 369349765 | 3255 | 3250 | 3255 | 3250 | 1424 |
| 465 | 20231206 | 111100 | 364719645 | 3250 | 3250 | 3250 | 3250 | 710 |
| 466 | 20231206 | 111000 | 362412145 | 3250 | 3250 | 3250 | 3250 | 100 |
| 467 | 20231206 | 110900 | 362087145 | 3250 | 3250 | 3250 | 3250 | 0 |
| 468 | 20231206 | 110800 | 362087145 | 3250 | 3250 | 3250 | 3250 | 0 |
| 469 | 20231206 | 110700 | 362087145 | 3250 | 3250 | 3250 | 3250 | 1149 |
| 470 | 20231206 | 110600 | 358352895 | 3255 | 3255 | 3255 | 3255 | 20 |
| 471 | 20231206 | 110500 | 358287795 | 3255 | 3255 | 3255 | 3255 | 45 |
| 472 | 20231206 | 110400 | 358141320 | 3255 | 3255 | 3255 | 3255 | 100 |
| 473 | 20231206 | 110300 | 357815820 | 3255 | 3255 | 3255 | 3255 | 712 |
| 474 | 20231206 | 110200 | 355498260 | 3260 | 3255 | 3260 | 3255 | 511 |
| 475 | 20231206 | 110100 | 353832455 | 3255 | 3260 | 3260 | 3255 | 22 |
| 476 | 20231206 | 110000 | 353760835 | 3260 | 3260 | 3265 | 3260 | 18 |
| 477 | 20231206 | 105900 | 353702120 | 3265 | 3265 | 3265 | 3265 | 4 |
| 478 | 20231206 | 105800 | 353689060 | 3250 | 3255 | 3260 | 3250 | 2506 |
| 479 | 20231206 | 105700 | 345529435 | 3260 | 3260 | 3260 | 3260 | 1 |
| 480 | 20231206 | 105600 | 345526175 | 3260 | 3250 | 3260 | 3250 | 1905 |
| 481 | 20231206 | 105500 | 339334915 | 3250 | 3250 | 3250 | 3250 | 0 |
| 482 | 20231206 | 105400 | 339334915 | 3250 | 3245 | 3250 | 3245 | 169 |
| 483 | 20231206 | 105300 | 338786505 | 3245 | 3240 | 3245 | 3240 | 1290 |
| 484 | 20231206 | 105200 | 334600530 | 3245 | 3240 | 3245 | 3240 | 64 |
| 485 | 20231206 | 105100 | 334393150 | 3245 | 3245 | 3245 | 3245 | 2 |
| 486 | 20231206 | 105000 | 334386660 | 3240 | 3240 | 3240 | 3240 | 65 |
| 487 | 20231206 | 104900 | 334176060 | 3230 | 3240 | 3240 | 3230 | 5141 |
| 488 | 20231206 | 104800 | 317545075 | 3240 | 3240 | 3240 | 3240 | 12 |
| 489 | 20231206 | 104700 | 317506195 | 3240 | 3240 | 3240 | 3240 | 55 |
| 490 | 20231206 | 104600 | 317327995 | 3240 | 3240 | 3240 | 3240 | 1150 |
| 491 | 20231206 | 104500 | 313601995 | 3245 | 3245 | 3245 | 3245 | 3 |
| 492 | 20231206 | 104400 | 313592260 | 3245 | 3245 | 3245 | 3245 | 9 |
| 493 | 20231206 | 104300 | 313563055 | 3245 | 3245 | 3245 | 3245 | 5 |
| 494 | 20231206 | 104200 | 313546830 | 3245 | 3245 | 3245 | 3245 | 50 |
| 495 | 20231206 | 104100 | 313384580 | 3245 | 3240 | 3245 | 3235 | 1217 |
| 496 | 20231206 | 104000 | 309443985 | 3240 | 3240 | 3240 | 3240 | 291 |
| 497 | 20231206 | 103900 | 308501145 | 3245 | 3245 | 3245 | 3245 | 0 |
| 498 | 20231206 | 103800 | 308501145 | 3245 | 3240 | 3245 | 3240 | 900 |
| 499 | 20231206 | 103700 | 305584640 | 3240 | 3240 | 3240 | 3240 | 0 |
| 500 | 20231206 | 103600 | 305584640 | 3240 | 3240 | 3240 | 3240 | 0 |
| 501 | 20231206 | 103500 | 305584640 | 3240 | 3245 | 3245 | 3240 | 230 |
| 502 | 20231206 | 103400 | 304839365 | 3240 | 3240 | 3240 | 3240 | 0 |
| 503 | 20231206 | 103300 | 304839365 | 3240 | 3240 | 3240 | 3240 | 29 |
| 504 | 20231206 | 103200 | 304745405 | 3245 | 3245 | 3245 | 3245 | 0 |
| 505 | 20231206 | 103100 | 304745405 | 3245 | 3245 | 3245 | 3245 | 0 |
| 506 | 20231206 | 103000 | 304745405 | 3245 | 3245 | 3245 | 3245 | 63 |
| 507 | 20231206 | 102900 | 304540970 | 3245 | 3245 | 3245 | 3245 | 13 |
| 508 | 20231206 | 102800 | 304498785 | 3245 | 3245 | 3245 | 3235 | 171 |
| 509 | 20231206 | 102700 | 303945050 | 3235 | 3235 | 3235 | 3235 | 0 |
| 510 | 20231206 | 102600 | 303945050 | 3235 | 3235 | 3235 | 3235 | 0 |
| 511 | 20231206 | 102500 | 303945050 | 3235 | 3245 | 3245 | 3235 | 3500 |
| 512 | 20231206 | 102400 | 292597470 | 3245 | 3245 | 3245 | 3245 | 170 |
| 513 | 20231206 | 102300 | 292045820 | 3245 | 3245 | 3245 | 3240 | 261 |
| 514 | 20231206 | 102200 | 291199675 | 3245 | 3245 | 3245 | 3245 | 2 |
| 515 | 20231206 | 102100 | 291193185 | 3240 | 3240 | 3245 | 3240 | 216 |
| 516 | 20231206 | 102000 | 290492925 | 3245 | 3245 | 3245 | 3245 | 1480 |
| 517 | 20231206 | 101900 | 285690325 | 3245 | 3245 | 3245 | 3240 | 386 |
| 518 | 20231206 | 101800 | 284438675 | 3245 | 3245 | 3245 | 3245 | 0 |
| 519 | 20231206 | 101700 | 284438675 | 3245 | 3240 | 3245 | 3240 | 311 |
| 520 | 20231206 | 101600 | 283430645 | 3240 | 3240 | 3240 | 3240 | 493 |
| 521 | 20231206 | 101500 | 281833325 | 3240 | 3235 | 3245 | 3235 | 306 |
| 522 | 20231206 | 101400 | 280843380 | 3245 | 3235 | 3245 | 3235 | 2192 |
| 523 | 20231206 | 101300 | 273752230 | 3235 | 3235 | 3240 | 3230 | 1209 |
| 524 | 20231206 | 101200 | 269846120 | 3235 | 3240 | 3240 | 3235 | 515 |
| 525 | 20231206 | 101100 | 268180075 | 3240 | 3240 | 3240 | 3240 | 19 |
| 526 | 20231206 | 101000 | 268118515 | 3245 | 3240 | 3245 | 3240 | 3 |
| 527 | 20231206 | 100900 | 268108790 | 3245 | 3230 | 3245 | 3230 | 4076 |
| 528 | 20231206 | 100800 | 254925915 | 3230 | 3230 | 3230 | 3230 | 501 |
| 529 | 20231206 | 100700 | 253307685 | 3230 | 3230 | 3230 | 3230 | 24 |
| 530 | 20231206 | 100600 | 253230165 | 3230 | 3220 | 3230 | 3220 | 1543 |
| 531 | 20231206 | 100500 | 248261695 | 3220 | 3220 | 3220 | 3220 | 111 |
| 532 | 20231206 | 100400 | 247904275 | 3220 | 3230 | 3230 | 3220 | 1061 |
| 533 | 20231206 | 100300 | 244487245 | 3230 | 3220 | 3230 | 3220 | 2604 |
| 534 | 20231206 | 100200 | 236102355 | 3215 | 3220 | 3220 | 3215 | 3 |
| 535 | 20231206 | 100100 | 236092705 | 3215 | 3215 | 3215 | 3215 | 0 |
| 536 | 20231206 | 100000 | 236092705 | 3215 | 3210 | 3215 | 3210 | 272 |
| 537 | 20231206 | 095900 | 235218980 | 3210 | 3215 | 3215 | 3210 | 2 |
| 538 | 20231206 | 095800 | 235212555 | 3205 | 3210 | 3215 | 3205 | 346 |
| 539 | 20231206 | 095700 | 234103205 | 3210 | 3210 | 3210 | 3210 | 81 |
| 540 | 20231206 | 095600 | 233843195 | 3210 | 3210 | 3210 | 3210 | 454 |
| 541 | 20231206 | 095500 | 232385855 | 3210 | 3210 | 3210 | 3210 | 2806 |
| 542 | 20231206 | 095400 | 223378595 | 3210 | 3215 | 3220 | 3210 | 2228 |
| 543 | 20231206 | 095300 | 216215515 | 3220 | 3220 | 3220 | 3220 | 1 |
| 544 | 20231206 | 095200 | 216212295 | 3215 | 3215 | 3215 | 3210 | 1900 |
| 545 | 20231206 | 095100 | 210105780 | 3215 | 3215 | 3215 | 3215 | 203 |
| 546 | 20231206 | 095000 | 209453135 | 3215 | 3210 | 3220 | 3210 | 108 |
| 547 | 20231206 | 094900 | 209106195 | 3220 | 3220 | 3220 | 3215 | 175 |
| 548 | 20231206 | 094800 | 208542700 | 3210 | 3210 | 3210 | 3210 | 235 |
| 549 | 20231206 | 094700 | 207788350 | 3210 | 3210 | 3210 | 3205 | 1587 |
| 550 | 20231206 | 094600 | 202700355 | 3210 | 3210 | 3210 | 3210 | 39 |
| 551 | 20231206 | 094500 | 202575165 | 3210 | 3210 | 3210 | 3205 | 180 |
| 552 | 20231206 | 094400 | 201998125 | 3205 | 3210 | 3215 | 3205 | 434 |
| 553 | 20231206 | 094300 | 200605315 | 3210 | 3210 | 3210 | 3205 | 2550 |
| 554 | 20231206 | 094200 | 192422915 | 3210 | 3215 | 3215 | 3205 | 202 |
| 555 | 20231206 | 094100 | 191775240 | 3205 | 3215 | 3215 | 3200 | 4869 |
| 556 | 20231206 | 094000 | 176170685 | 3220 | 3220 | 3220 | 3210 | 3434 |
| 557 | 20231206 | 093900 | 165136695 | 3220 | 3220 | 3220 | 3215 | 320 |
| 558 | 20231206 | 093800 | 164107820 | 3220 | 3225 | 3225 | 3220 | 4808 |
| 559 | 20231206 | 093700 | 148621775 | 3230 | 3230 | 3230 | 3230 | 3 |
| 560 | 20231206 | 093600 | 148612085 | 3230 | 3225 | 3230 | 3225 | 496 |
| 561 | 20231206 | 093500 | 147012005 | 3230 | 3225 | 3230 | 3225 | 2198 |
| 562 | 20231206 | 093400 | 139923280 | 3230 | 3230 | 3230 | 3230 | 260 |
| 563 | 20231206 | 093300 | 139083480 | 3235 | 3225 | 3245 | 3225 | 573 |
| 564 | 20231206 | 093200 | 137233060 | 3230 | 3230 | 3230 | 3230 | 667 |
| 565 | 20231206 | 093100 | 135078650 | 3230 | 3230 | 3230 | 3225 | 138 |
| 566 | 20231206 | 093000 | 134633295 | 3230 | 3230 | 3230 | 3225 | 1228 |
| 567 | 20231206 | 092900 | 130672280 | 3230 | 3240 | 3245 | 3230 | 7487 |
| 568 | 20231206 | 092800 | 106476285 | 3240 | 3245 | 3245 | 3240 | 3760 |
| 569 | 20231206 | 092700 | 94293855 | 3245 | 3245 | 3245 | 3240 | 1293 |
| 570 | 20231206 | 092600 | 90100535 | 3245 | 3245 | 3245 | 3245 | 851 |
| 571 | 20231206 | 092500 | 87339040 | 3250 | 3245 | 3250 | 3245 | 462 |
| 572 | 20231206 | 092400 | 85839145 | 3250 | 3250 | 3250 | 3245 | 173 |
| 573 | 20231206 | 092300 | 85276910 | 3245 | 3245 | 3250 | 3240 | 1506 |
| 574 | 20231206 | 092200 | 80395810 | 3245 | 3250 | 3250 | 3245 | 841 |
| 575 | 20231206 | 092100 | 77666755 | 3250 | 3260 | 3260 | 3245 | 705 |
| 576 | 20231206 | 092000 | 75374205 | 3260 | 3260 | 3260 | 3245 | 14 |
| 577 | 20231206 | 091900 | 75328595 | 3240 | 3250 | 3250 | 3240 | 1385 |
| 578 | 20231206 | 091800 | 70838105 | 3260 | 3260 | 3260 | 3260 | 0 |
| 579 | 20231206 | 091700 | 70838105 | 3260 | 3255 | 3260 | 3255 | 91 |
| 580 | 20231206 | 091600 | 70541745 | 3260 | 3255 | 3260 | 3240 | 1024 |
| 581 | 20231206 | 091500 | 67222780 | 3255 | 3255 | 3255 | 3255 | 128 |
| 582 | 20231206 | 091400 | 66806140 | 3255 | 3250 | 3255 | 3250 | 1030 |
| 583 | 20231206 | 091300 | 63457580 | 3255 | 3240 | 3255 | 3240 | 620 |
| 584 | 20231206 | 091200 | 61447130 | 3240 | 3245 | 3245 | 3240 | 816 |
| 585 | 20231206 | 091100 | 58803235 | 3245 | 3245 | 3245 | 3245 | 152 |
| 586 | 20231206 | 091000 | 58309995 | 3245 | 3245 | 3245 | 3240 | 2375 |
| 587 | 20231206 | 090900 | 50607900 | 3245 | 3245 | 3245 | 3240 | 656 |
| 588 | 20231206 | 090800 | 48482140 | 3245 | 3245 | 3245 | 3240 | 2314 |
| 589 | 20231206 | 090700 | 40973360 | 3245 | 3250 | 3250 | 3245 | 4233 |
| 590 | 20231206 | 090600 | 27226480 | 3265 | 3265 | 3265 | 3255 | 183 |
| 591 | 20231206 | 090500 | 26630650 | 3265 | 3265 | 3265 | 3265 | 368 |
| 592 | 20231206 | 090400 | 25429130 | 3265 | 3250 | 3265 | 3250 | 850 |
| 593 | 20231206 | 090300 | 22665565 | 3260 | 3260 | 3260 | 3250 | 1853 |
| 594 | 20231206 | 090200 | 16633285 | 3260 | 3260 | 3260 | 3245 | 2550 |
| 595 | 20231206 | 090100 | 8344245 | 3260 | 3255 | 3260 | 3255 | 340 |
| 596 | 20231206 | 090000 | 7236355 | 3250 | 3245 | 3250 | 3245 | 1830 |