29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 2474 |
| 3 | 20231211 | 191400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20231211 | 191300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20231211 | 191200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20231211 | 191100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20231211 | 191000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20231211 | 190900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20231211 | 190800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20231211 | 190700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20231211 | 190600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20231211 | 190500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20231211 | 190400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20231211 | 190300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20231211 | 190200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20231211 | 190100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20231211 | 190000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20231211 | 185900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20231211 | 185800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20231211 | 185700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20231211 | 185600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20231211 | 185500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20231211 | 185400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20231211 | 185300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20231211 | 185200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20231211 | 185100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20231211 | 185000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20231211 | 184900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20231211 | 184800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20231211 | 184700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20231211 | 184600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20231211 | 184500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 2474 |
| 33 | 20231211 | 184400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20231211 | 184300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20231211 | 184200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20231211 | 184100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20231211 | 184000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20231211 | 183900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20231211 | 183800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20231211 | 183700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20231211 | 183600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20231211 | 183500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20231211 | 183400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20231211 | 183300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20231211 | 183200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20231211 | 183100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20231211 | 183000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20231211 | 182900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20231211 | 182800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20231211 | 182700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20231211 | 182600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20231211 | 182500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20231211 | 182400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20231211 | 182300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20231211 | 182200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20231211 | 182100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20231211 | 182000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20231211 | 181900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20231211 | 181800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20231211 | 181700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20231211 | 181600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20231211 | 181500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 2474 |
| 63 | 20231211 | 181400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20231211 | 181300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20231211 | 181200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20231211 | 181100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20231211 | 181000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20231211 | 180900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20231211 | 180800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20231211 | 180700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20231211 | 180600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20231211 | 180500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20231211 | 180400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20231211 | 180300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20231211 | 180200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20231211 | 180100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20231211 | 180000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20231211 | 175900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20231211 | 175800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20231211 | 175700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20231211 | 175600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20231211 | 175500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20231211 | 175400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20231211 | 175300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20231211 | 175200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20231211 | 175100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20231211 | 175000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20231211 | 174900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20231211 | 174800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20231211 | 174700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20231211 | 174600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20231211 | 174500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 2474 |
| 93 | 20231211 | 174400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20231211 | 174300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20231211 | 174200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20231211 | 174100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20231211 | 174000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20231211 | 173900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20231211 | 173800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20231211 | 173700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20231211 | 173600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20231211 | 173500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20231211 | 173400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20231211 | 173300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20231211 | 173200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20231211 | 173100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20231211 | 173000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20231211 | 172900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20231211 | 172800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20231211 | 172700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20231211 | 172600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20231211 | 172500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20231211 | 172400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20231211 | 172300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20231211 | 172200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20231211 | 172100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20231211 | 172000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20231211 | 171900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20231211 | 171800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20231211 | 171700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20231211 | 171600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20231211 | 171500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 2474 |
| 123 | 20231211 | 171400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20231211 | 171300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20231211 | 171200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20231211 | 171100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20231211 | 171000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20231211 | 170900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20231211 | 170800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20231211 | 170700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20231211 | 170600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20231211 | 170500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20231211 | 170400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20231211 | 170300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20231211 | 170200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20231211 | 170100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20231211 | 170000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20231211 | 165900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20231211 | 165800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20231211 | 165700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20231211 | 165600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20231211 | 165500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20231211 | 165400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20231211 | 165300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20231211 | 165200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20231211 | 165100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20231211 | 165000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20231211 | 164900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20231211 | 164800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20231211 | 164700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20231211 | 164600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20231211 | 164500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 2474 |
| 153 | 20231211 | 164400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20231211 | 164300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20231211 | 164200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20231211 | 164100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20231211 | 164000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20231211 | 163900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20231211 | 163800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20231211 | 163700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20231211 | 163600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20231211 | 163500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20231211 | 163400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20231211 | 163300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20231211 | 163200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20231211 | 163100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20231211 | 163000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20231211 | 162900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20231211 | 162800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20231211 | 162700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20231211 | 162600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20231211 | 162500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20231211 | 162400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20231211 | 162300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20231211 | 162200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20231211 | 162100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20231211 | 162000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20231211 | 161900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20231211 | 161800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20231211 | 161700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20231211 | 161600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20231211 | 161500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 2474 |
| 183 | 20231211 | 161400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20231211 | 161300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20231211 | 161200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20231211 | 161100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20231211 | 161000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20231211 | 160900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20231211 | 160800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20231211 | 160700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20231211 | 160600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20231211 | 160500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20231211 | 160400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20231211 | 160300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20231211 | 160200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20231211 | 160100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20231211 | 160000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231211 | 155900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231211 | 155800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231211 | 155700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231211 | 155600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231211 | 155500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231211 | 155400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20231211 | 155300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20231211 | 155200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20231211 | 155100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20231211 | 155000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20231211 | 154900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20231211 | 154800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20231211 | 154700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20231211 | 154600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20231211 | 154500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 2474 |
| 213 | 20231211 | 154400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20231211 | 154300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20231211 | 154200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20231211 | 154100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20231211 | 154000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20231211 | 153900 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20231211 | 153800 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20231211 | 153700 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20231211 | 153600 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20231211 | 153500 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20231211 | 153400 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20231211 | 153300 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20231211 | 153200 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20231211 | 153100 | 627186520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20231211 | 153000 | 627186520 | 3500 | 3500 | 3500 | 3500 | 2474 |
| 228 | 20231211 | 152900 | 618527520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20231211 | 152800 | 618527520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20231211 | 152700 | 618527520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20231211 | 152600 | 618527520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20231211 | 152500 | 618527520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20231211 | 152400 | 618527520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20231211 | 152300 | 618527520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 235 | 20231211 | 152200 | 618527520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 236 | 20231211 | 152100 | 618527520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 237 | 20231211 | 152000 | 618527520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 238 | 20231211 | 151900 | 618527520 | 3540 | 3485 | 3540 | 3485 | 1106 |
| 239 | 20231211 | 151800 | 614653025 | 3485 | 3480 | 3495 | 3480 | 33 |
| 240 | 20231211 | 151700 | 614538155 | 3500 | 3485 | 3500 | 3480 | 1431 |
| 241 | 20231211 | 151600 | 609556025 | 3485 | 3505 | 3505 | 3485 | 34 |
| 242 | 20231211 | 151500 | 609437435 | 3505 | 3505 | 3505 | 3505 | 1 |
| 243 | 20231211 | 151400 | 609433930 | 3485 | 3495 | 3500 | 3485 | 1624 |
| 244 | 20231211 | 151300 | 603760185 | 3505 | 3505 | 3505 | 3500 | 52 |
| 245 | 20231211 | 151200 | 603578175 | 3495 | 3495 | 3495 | 3495 | 3 |
| 246 | 20231211 | 151100 | 603567690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20231211 | 151000 | 603567690 | 3505 | 3500 | 3505 | 3500 | 501 |
| 248 | 20231211 | 150900 | 601814185 | 3500 | 3500 | 3500 | 3500 | 571 |
| 249 | 20231211 | 150800 | 599815685 | 3490 | 3495 | 3495 | 3490 | 323 |
| 250 | 20231211 | 150700 | 598687120 | 3500 | 3490 | 3500 | 3490 | 42 |
| 251 | 20231211 | 150600 | 598540530 | 3500 | 3500 | 3500 | 3495 | 93 |
| 252 | 20231211 | 150500 | 598215235 | 3500 | 3490 | 3500 | 3485 | 185 |
| 253 | 20231211 | 150400 | 597569680 | 3500 | 3490 | 3500 | 3490 | 433 |
| 254 | 20231211 | 150300 | 596058500 | 3490 | 3495 | 3500 | 3490 | 964 |
| 255 | 20231211 | 150200 | 592689820 | 3500 | 3500 | 3500 | 3500 | 1 |
| 256 | 20231211 | 150100 | 592686320 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20231211 | 150000 | 592686320 | 3500 | 3505 | 3505 | 3495 | 78 |
| 258 | 20231211 | 145900 | 592413640 | 3500 | 3500 | 3500 | 3500 | 207 |
| 259 | 20231211 | 145800 | 591689140 | 3495 | 3500 | 3500 | 3495 | 58 |
| 260 | 20231211 | 145700 | 591486155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 261 | 20231211 | 145600 | 591486155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 262 | 20231211 | 145500 | 591486155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 263 | 20231211 | 145400 | 591486155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 264 | 20231211 | 145300 | 591486155 | 3510 | 3495 | 3510 | 3495 | 2 |
| 265 | 20231211 | 145200 | 591479150 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 266 | 20231211 | 145100 | 587969150 | 3510 | 3510 | 3510 | 3510 | 0 |
| 267 | 20231211 | 145000 | 587969150 | 3510 | 3510 | 3510 | 3510 | 30 |
| 268 | 20231211 | 144900 | 587863850 | 3510 | 3510 | 3510 | 3510 | 0 |
| 269 | 20231211 | 144800 | 587863850 | 3510 | 3500 | 3510 | 3500 | 1425 |
| 270 | 20231211 | 144700 | 582876340 | 3510 | 3495 | 3510 | 3495 | 2 |
| 271 | 20231211 | 144600 | 582869335 | 3510 | 3500 | 3510 | 3500 | 26 |
| 272 | 20231211 | 144500 | 582778315 | 3510 | 3500 | 3510 | 3500 | 899 |
| 273 | 20231211 | 144400 | 579631805 | 3500 | 3495 | 3500 | 3495 | 80 |
| 274 | 20231211 | 144300 | 579352200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 275 | 20231211 | 144200 | 579352200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 276 | 20231211 | 144100 | 579352200 | 3495 | 3495 | 3495 | 3495 | 20 |
| 277 | 20231211 | 144000 | 579282300 | 3500 | 3500 | 3500 | 3495 | 171 |
| 278 | 20231211 | 143900 | 578684620 | 3495 | 3490 | 3495 | 3490 | 249 |
| 279 | 20231211 | 143800 | 577815010 | 3495 | 3495 | 3495 | 3490 | 26 |
| 280 | 20231211 | 143700 | 577724245 | 3490 | 3490 | 3490 | 3490 | 50 |
| 281 | 20231211 | 143600 | 577549745 | 3495 | 3495 | 3495 | 3495 | 11 |
| 282 | 20231211 | 143500 | 577511300 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20231211 | 143400 | 577511300 | 3500 | 3480 | 3500 | 3480 | 1384 |
| 284 | 20231211 | 143300 | 572694960 | 3495 | 3475 | 3505 | 3465 | 1897 |
| 285 | 20231211 | 143200 | 566096520 | 3505 | 3505 | 3505 | 3505 | 49 |
| 286 | 20231211 | 143100 | 565924775 | 3505 | 3490 | 3505 | 3470 | 688 |
| 287 | 20231211 | 143000 | 563530670 | 3515 | 3515 | 3515 | 3515 | 0 |
| 288 | 20231211 | 142900 | 563530670 | 3515 | 3515 | 3515 | 3515 | 0 |
| 289 | 20231211 | 142800 | 563530670 | 3515 | 3515 | 3515 | 3515 | 0 |
| 290 | 20231211 | 142700 | 563530670 | 3515 | 3515 | 3515 | 3515 | 1 |
| 291 | 20231211 | 142600 | 563527155 | 3520 | 3520 | 3520 | 3520 | 0 |
| 292 | 20231211 | 142500 | 563527155 | 3520 | 3520 | 3520 | 3520 | 0 |
| 293 | 20231211 | 142400 | 563527155 | 3520 | 3520 | 3520 | 3520 | 11 |
| 294 | 20231211 | 142300 | 563488435 | 3525 | 3490 | 3525 | 3490 | 351 |
| 295 | 20231211 | 142200 | 562260475 | 3490 | 3490 | 3490 | 3490 | 0 |
| 296 | 20231211 | 142100 | 562260475 | 3490 | 3480 | 3490 | 3480 | 46 |
| 297 | 20231211 | 142000 | 562100295 | 3465 | 3470 | 3490 | 3460 | 4528 |
| 298 | 20231211 | 141900 | 546399445 | 3485 | 3485 | 3485 | 3470 | 2186 |
| 299 | 20231211 | 141800 | 538810640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 300 | 20231211 | 141700 | 538810640 | 3485 | 3475 | 3485 | 3475 | 474 |
| 301 | 20231211 | 141600 | 537163470 | 3475 | 3485 | 3485 | 3475 | 175 |
| 302 | 20231211 | 141500 | 536553695 | 3485 | 3480 | 3485 | 3470 | 1983 |
| 303 | 20231211 | 141400 | 529664400 | 3485 | 3485 | 3485 | 3485 | 1 |
| 304 | 20231211 | 141300 | 529660915 | 3490 | 3490 | 3490 | 3490 | 50 |
| 305 | 20231211 | 141200 | 529486415 | 3490 | 3480 | 3490 | 3480 | 610 |
| 306 | 20231211 | 141100 | 527361015 | 3490 | 3480 | 3490 | 3480 | 38 |
| 307 | 20231211 | 141000 | 527228755 | 3490 | 3490 | 3490 | 3485 | 1540 |
| 308 | 20231211 | 140900 | 521861840 | 3490 | 3485 | 3490 | 3485 | 2205 |
| 309 | 20231211 | 140800 | 514170260 | 3485 | 3490 | 3490 | 3485 | 584 |
| 310 | 20231211 | 140700 | 512134965 | 3500 | 3500 | 3500 | 3500 | 1 |
| 311 | 20231211 | 140600 | 512131465 | 3485 | 3500 | 3500 | 3485 | 11 |
| 312 | 20231211 | 140500 | 512092980 | 3500 | 3485 | 3500 | 3485 | 312 |
| 313 | 20231211 | 140400 | 511005645 | 3500 | 3500 | 3500 | 3500 | 0 |
| 314 | 20231211 | 140300 | 511005645 | 3500 | 3495 | 3500 | 3485 | 556 |
| 315 | 20231211 | 140200 | 509067120 | 3500 | 3495 | 3500 | 3495 | 217 |
| 316 | 20231211 | 140100 | 508308700 | 3495 | 3495 | 3495 | 3490 | 38 |
| 317 | 20231211 | 140000 | 508175990 | 3495 | 3500 | 3500 | 3485 | 4041 |
| 318 | 20231211 | 135900 | 494057905 | 3500 | 3500 | 3500 | 3500 | 127 |
| 319 | 20231211 | 135800 | 493613405 | 3510 | 3495 | 3510 | 3495 | 620 |
| 320 | 20231211 | 135700 | 491446490 | 3500 | 3495 | 3500 | 3495 | 401 |
| 321 | 20231211 | 135600 | 490044985 | 3500 | 3505 | 3505 | 3500 | 6263 |
| 322 | 20231211 | 135500 | 468113870 | 3515 | 3510 | 3515 | 3510 | 1063 |
| 323 | 20231211 | 135400 | 464382710 | 3515 | 3530 | 3530 | 3515 | 2677 |
| 324 | 20231211 | 135300 | 454970075 | 3540 | 3540 | 3540 | 3540 | 282 |
| 325 | 20231211 | 135200 | 453971795 | 3540 | 3540 | 3540 | 3540 | 0 |
| 326 | 20231211 | 135100 | 453971795 | 3540 | 3535 | 3540 | 3535 | 2 |
| 327 | 20231211 | 135000 | 453964720 | 3530 | 3530 | 3530 | 3530 | 5 |
| 328 | 20231211 | 134900 | 453947070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 329 | 20231211 | 134800 | 453947070 | 3540 | 3540 | 3540 | 3515 | 260 |
| 330 | 20231211 | 134700 | 453031720 | 3525 | 3525 | 3525 | 3525 | 3 |
| 331 | 20231211 | 134600 | 453021145 | 3540 | 3540 | 3540 | 3540 | 28 |
| 332 | 20231211 | 134500 | 452922025 | 3545 | 3525 | 3545 | 3525 | 160 |
| 333 | 20231211 | 134400 | 452357060 | 3525 | 3510 | 3525 | 3505 | 661 |
| 334 | 20231211 | 134300 | 450037910 | 3535 | 3535 | 3535 | 3535 | 1 |
| 335 | 20231211 | 134200 | 450034375 | 3510 | 3520 | 3520 | 3510 | 800 |
| 336 | 20231211 | 134100 | 447223590 | 3540 | 3540 | 3540 | 3540 | 0 |
| 337 | 20231211 | 134000 | 447223590 | 3540 | 3540 | 3540 | 3540 | 0 |
| 338 | 20231211 | 133900 | 447223590 | 3540 | 3540 | 3540 | 3540 | 70 |
| 339 | 20231211 | 133800 | 446975790 | 3545 | 3520 | 3545 | 3510 | 1402 |
| 340 | 20231211 | 133700 | 442045515 | 3545 | 3545 | 3545 | 3545 | 0 |
| 341 | 20231211 | 133600 | 442045515 | 3545 | 3520 | 3545 | 3520 | 5570 |
| 342 | 20231211 | 133500 | 422439065 | 3520 | 3525 | 3525 | 3515 | 1662 |
| 343 | 20231211 | 133400 | 416588655 | 3540 | 3535 | 3540 | 3535 | 184 |
| 344 | 20231211 | 133300 | 415937320 | 3540 | 3540 | 3540 | 3540 | 0 |
| 345 | 20231211 | 133200 | 415937320 | 3540 | 3540 | 3540 | 3525 | 102 |
| 346 | 20231211 | 133100 | 415577380 | 3545 | 3530 | 3545 | 3525 | 1402 |
| 347 | 20231211 | 133000 | 410633135 | 3545 | 3545 | 3545 | 3530 | 4147 |
| 348 | 20231211 | 132900 | 395936935 | 3550 | 3545 | 3550 | 3545 | 262 |
| 349 | 20231211 | 132800 | 395007010 | 3550 | 3550 | 3550 | 3550 | 276 |
| 350 | 20231211 | 132700 | 394027210 | 3550 | 3545 | 3550 | 3545 | 173 |
| 351 | 20231211 | 132600 | 393413915 | 3550 | 3550 | 3550 | 3545 | 1877 |
| 352 | 20231211 | 132500 | 386752315 | 3555 | 3555 | 3555 | 3555 | 2 |
| 353 | 20231211 | 132400 | 386745205 | 3555 | 3555 | 3555 | 3555 | 423 |
| 354 | 20231211 | 132300 | 385241440 | 3565 | 3565 | 3565 | 3565 | 0 |
| 355 | 20231211 | 132200 | 385241440 | 3565 | 3565 | 3565 | 3565 | 0 |
| 356 | 20231211 | 132100 | 385241440 | 3565 | 3565 | 3565 | 3565 | 0 |
| 357 | 20231211 | 132000 | 385241440 | 3565 | 3565 | 3565 | 3565 | 95 |
| 358 | 20231211 | 131900 | 384902765 | 3565 | 3565 | 3565 | 3565 | 4 |
| 359 | 20231211 | 131800 | 384888505 | 3565 | 3565 | 3565 | 3565 | 253 |
| 360 | 20231211 | 131700 | 383986560 | 3550 | 3545 | 3550 | 3545 | 323 |
| 361 | 20231211 | 131600 | 382840515 | 3550 | 3565 | 3565 | 3550 | 215 |
| 362 | 20231211 | 131500 | 382077250 | 3550 | 3550 | 3550 | 3550 | 50 |
| 363 | 20231211 | 131400 | 381899750 | 3565 | 3550 | 3565 | 3550 | 823 |
| 364 | 20231211 | 131300 | 378978085 | 3570 | 3550 | 3570 | 3550 | 2157 |
| 365 | 20231211 | 131200 | 371320715 | 3570 | 3560 | 3580 | 3550 | 2717 |
| 366 | 20231211 | 131100 | 361653235 | 3560 | 3560 | 3560 | 3560 | 65 |
| 367 | 20231211 | 131000 | 361421835 | 3580 | 3580 | 3580 | 3580 | 0 |
| 368 | 20231211 | 130900 | 361421835 | 3580 | 3580 | 3580 | 3580 | 0 |
| 369 | 20231211 | 130800 | 361421835 | 3580 | 3565 | 3580 | 3565 | 1157 |
| 370 | 20231211 | 130700 | 357297115 | 3570 | 3570 | 3570 | 3570 | 1246 |
| 371 | 20231211 | 130600 | 352848895 | 3585 | 3585 | 3585 | 3585 | 0 |
| 372 | 20231211 | 130500 | 352848895 | 3585 | 3585 | 3585 | 3585 | 0 |
| 373 | 20231211 | 130400 | 352848895 | 3585 | 3585 | 3585 | 3585 | 1 |
| 374 | 20231211 | 130300 | 352845310 | 3570 | 3570 | 3570 | 3570 | 32 |
| 375 | 20231211 | 130200 | 352731070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 376 | 20231211 | 130100 | 352731070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 377 | 20231211 | 130000 | 352731070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 378 | 20231211 | 125900 | 352731070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 379 | 20231211 | 125800 | 352731070 | 3585 | 3575 | 3585 | 3575 | 301 |
| 380 | 20231211 | 125700 | 351654985 | 3575 | 3575 | 3575 | 3575 | 0 |
| 381 | 20231211 | 125600 | 351654985 | 3575 | 3585 | 3585 | 3575 | 105 |
| 382 | 20231211 | 125500 | 351279600 | 3585 | 3585 | 3585 | 3585 | 0 |
| 383 | 20231211 | 125400 | 351279600 | 3585 | 3585 | 3585 | 3585 | 0 |
| 384 | 20231211 | 125300 | 351279600 | 3585 | 3575 | 3585 | 3575 | 2 |
| 385 | 20231211 | 125200 | 351272440 | 3595 | 3595 | 3595 | 3595 | 236 |
| 386 | 20231211 | 125100 | 350424020 | 3595 | 3575 | 3595 | 3570 | 1639 |
| 387 | 20231211 | 125000 | 344541875 | 3575 | 3570 | 3575 | 3570 | 234 |
| 388 | 20231211 | 124900 | 343705625 | 3575 | 3590 | 3590 | 3570 | 671 |
| 389 | 20231211 | 124800 | 341310115 | 3570 | 3575 | 3575 | 3570 | 888 |
| 390 | 20231211 | 124700 | 338138290 | 3580 | 3575 | 3580 | 3575 | 3 |
| 391 | 20231211 | 124600 | 338127560 | 3595 | 3595 | 3595 | 3595 | 1 |
| 392 | 20231211 | 124500 | 338123965 | 3575 | 3575 | 3575 | 3575 | 3 |
| 393 | 20231211 | 124400 | 338113240 | 3575 | 3585 | 3585 | 3570 | 4271 |
| 394 | 20231211 | 124300 | 322839290 | 3585 | 3585 | 3585 | 3585 | 0 |
| 395 | 20231211 | 124200 | 322839290 | 3585 | 3585 | 3585 | 3585 | 0 |
| 396 | 20231211 | 124100 | 322839290 | 3585 | 3585 | 3585 | 3585 | 20 |
| 397 | 20231211 | 124000 | 322767590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 398 | 20231211 | 123900 | 322767590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 399 | 20231211 | 123800 | 322767590 | 3585 | 3585 | 3585 | 3585 | 2 |
| 400 | 20231211 | 123700 | 322760420 | 3580 | 3580 | 3580 | 3580 | 71 |
| 401 | 20231211 | 123600 | 322506240 | 3595 | 3595 | 3595 | 3595 | 0 |
| 402 | 20231211 | 123500 | 322506240 | 3595 | 3595 | 3595 | 3595 | 1 |
| 403 | 20231211 | 123400 | 322502645 | 3580 | 3580 | 3580 | 3580 | 33 |
| 404 | 20231211 | 123300 | 322384505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 405 | 20231211 | 123200 | 322384505 | 3595 | 3595 | 3595 | 3580 | 32 |
| 406 | 20231211 | 123100 | 322269915 | 3580 | 3580 | 3580 | 3580 | 300 |
| 407 | 20231211 | 123000 | 321195915 | 3595 | 3595 | 3595 | 3595 | 1 |
| 408 | 20231211 | 122900 | 321192320 | 3585 | 3585 | 3585 | 3585 | 11 |
| 409 | 20231211 | 122800 | 321152885 | 3580 | 3585 | 3585 | 3580 | 5 |
| 410 | 20231211 | 122700 | 321134980 | 3580 | 3580 | 3585 | 3580 | 107 |
| 411 | 20231211 | 122600 | 320751915 | 3595 | 3595 | 3595 | 3595 | 0 |
| 412 | 20231211 | 122500 | 320751915 | 3595 | 3595 | 3595 | 3595 | 0 |
| 413 | 20231211 | 122400 | 320751915 | 3595 | 3595 | 3595 | 3595 | 0 |
| 414 | 20231211 | 122300 | 320751915 | 3595 | 3595 | 3595 | 3595 | 0 |
| 415 | 20231211 | 122200 | 320751915 | 3595 | 3585 | 3595 | 3585 | 51 |
| 416 | 20231211 | 122100 | 320569070 | 3580 | 3580 | 3580 | 3580 | 1 |
| 417 | 20231211 | 122000 | 320565490 | 3595 | 3595 | 3595 | 3595 | 0 |
| 418 | 20231211 | 121900 | 320565490 | 3595 | 3595 | 3595 | 3595 | 1 |
| 419 | 20231211 | 121800 | 320561895 | 3580 | 3580 | 3580 | 3580 | 0 |
| 420 | 20231211 | 121700 | 320561895 | 3580 | 3580 | 3580 | 3580 | 250 |
| 421 | 20231211 | 121600 | 319666895 | 3580 | 3580 | 3580 | 3580 | 73 |
| 422 | 20231211 | 121500 | 319405555 | 3595 | 3595 | 3595 | 3595 | 0 |
| 423 | 20231211 | 121400 | 319405555 | 3595 | 3595 | 3595 | 3595 | 0 |
| 424 | 20231211 | 121300 | 319405555 | 3595 | 3595 | 3595 | 3595 | 9 |
| 425 | 20231211 | 121200 | 319373200 | 3585 | 3585 | 3585 | 3585 | 1 |
| 426 | 20231211 | 121100 | 319369615 | 3580 | 3590 | 3590 | 3580 | 222 |
| 427 | 20231211 | 121000 | 318573760 | 3585 | 3585 | 3585 | 3585 | 0 |
| 428 | 20231211 | 120900 | 318573760 | 3585 | 3585 | 3585 | 3585 | 0 |
| 429 | 20231211 | 120800 | 318573760 | 3585 | 3595 | 3595 | 3585 | 87 |
| 430 | 20231211 | 120700 | 318261855 | 3580 | 3580 | 3580 | 3580 | 0 |
| 431 | 20231211 | 120600 | 318261855 | 3580 | 3580 | 3580 | 3580 | 0 |
| 432 | 20231211 | 120500 | 318261855 | 3580 | 3585 | 3585 | 3580 | 330 |
| 433 | 20231211 | 120400 | 317079455 | 3585 | 3585 | 3585 | 3585 | 491 |
| 434 | 20231211 | 120300 | 315319220 | 3595 | 3595 | 3595 | 3595 | 3 |
| 435 | 20231211 | 120200 | 315308435 | 3595 | 3595 | 3595 | 3595 | 0 |
| 436 | 20231211 | 120100 | 315308435 | 3595 | 3595 | 3595 | 3595 | 2 |
| 437 | 20231211 | 120000 | 315301245 | 3595 | 3595 | 3595 | 3595 | 0 |
| 438 | 20231211 | 115900 | 315301245 | 3595 | 3595 | 3595 | 3595 | 1 |
| 439 | 20231211 | 115800 | 315297650 | 3585 | 3590 | 3590 | 3585 | 150 |
| 440 | 20231211 | 115700 | 314759650 | 3590 | 3590 | 3590 | 3590 | 10 |
| 441 | 20231211 | 115600 | 314723750 | 3590 | 3590 | 3590 | 3590 | 0 |
| 442 | 20231211 | 115500 | 314723750 | 3590 | 3590 | 3590 | 3590 | 50 |
| 443 | 20231211 | 115400 | 314544250 | 3585 | 3585 | 3585 | 3585 | 0 |
| 444 | 20231211 | 115300 | 314544250 | 3585 | 3585 | 3585 | 3585 | 74 |
| 445 | 20231211 | 115200 | 314278960 | 3585 | 3585 | 3585 | 3585 | 20 |
| 446 | 20231211 | 115100 | 314207260 | 3580 | 3580 | 3580 | 3580 | 856 |
| 447 | 20231211 | 115000 | 311142780 | 3585 | 3580 | 3585 | 3580 | 44 |
| 448 | 20231211 | 114900 | 310985045 | 3585 | 3585 | 3585 | 3585 | 1 |
| 449 | 20231211 | 114800 | 310981460 | 3585 | 3585 | 3585 | 3585 | 44 |
| 450 | 20231211 | 114700 | 310823720 | 3585 | 3585 | 3585 | 3585 | 0 |
| 451 | 20231211 | 114600 | 310823720 | 3585 | 3585 | 3585 | 3585 | 0 |
| 452 | 20231211 | 114500 | 310823720 | 3585 | 3585 | 3585 | 3585 | 0 |
| 453 | 20231211 | 114400 | 310823720 | 3585 | 3585 | 3585 | 3585 | 72 |
| 454 | 20231211 | 114300 | 310565600 | 3595 | 3595 | 3595 | 3595 | 0 |
| 455 | 20231211 | 114200 | 310565600 | 3595 | 3595 | 3595 | 3595 | 0 |
| 456 | 20231211 | 114100 | 310565600 | 3595 | 3595 | 3595 | 3595 | 0 |
| 457 | 20231211 | 114000 | 310565600 | 3595 | 3595 | 3595 | 3595 | 15 |
| 458 | 20231211 | 113900 | 310511675 | 3600 | 3600 | 3600 | 3600 | 5 |
| 459 | 20231211 | 113800 | 310493675 | 3600 | 3600 | 3600 | 3600 | 206 |
| 460 | 20231211 | 113700 | 309752075 | 3600 | 3600 | 3600 | 3600 | 0 |
| 461 | 20231211 | 113600 | 309752075 | 3600 | 3600 | 3600 | 3600 | 0 |
| 462 | 20231211 | 113500 | 309752075 | 3600 | 3600 | 3600 | 3600 | 5 |
| 463 | 20231211 | 113400 | 309734075 | 3580 | 3580 | 3580 | 3580 | 0 |
| 464 | 20231211 | 113300 | 309734075 | 3580 | 3580 | 3580 | 3580 | 0 |
| 465 | 20231211 | 113200 | 309734075 | 3580 | 3585 | 3585 | 3580 | 1553 |
| 466 | 20231211 | 113100 | 304172625 | 3590 | 3590 | 3590 | 3590 | 0 |
| 467 | 20231211 | 113000 | 304172625 | 3590 | 3590 | 3590 | 3590 | 626 |
| 468 | 20231211 | 112900 | 301925285 | 3590 | 3590 | 3590 | 3590 | 2 |
| 469 | 20231211 | 112800 | 301918105 | 3590 | 3595 | 3595 | 3590 | 1014 |
| 470 | 20231211 | 112700 | 298275385 | 3595 | 3595 | 3595 | 3595 | 12 |
| 471 | 20231211 | 112600 | 298232245 | 3600 | 3595 | 3600 | 3595 | 329 |
| 472 | 20231211 | 112500 | 297048800 | 3600 | 3600 | 3600 | 3595 | 14 |
| 473 | 20231211 | 112400 | 296998410 | 3600 | 3595 | 3600 | 3595 | 64 |
| 474 | 20231211 | 112300 | 296768315 | 3595 | 3595 | 3595 | 3595 | 0 |
| 475 | 20231211 | 112200 | 296768315 | 3595 | 3595 | 3595 | 3595 | 77 |
| 476 | 20231211 | 112100 | 296491500 | 3595 | 3595 | 3595 | 3595 | 3 |
| 477 | 20231211 | 112000 | 296480715 | 3595 | 3595 | 3595 | 3595 | 76 |
| 478 | 20231211 | 111900 | 296207495 | 3595 | 3595 | 3595 | 3595 | 22 |
| 479 | 20231211 | 111800 | 296128405 | 3595 | 3595 | 3595 | 3595 | 613 |
| 480 | 20231211 | 111700 | 293924670 | 3595 | 3595 | 3595 | 3595 | 2 |
| 481 | 20231211 | 111600 | 293917480 | 3595 | 3595 | 3595 | 3595 | 0 |
| 482 | 20231211 | 111500 | 293917480 | 3595 | 3595 | 3595 | 3595 | 72 |
| 483 | 20231211 | 111400 | 293658640 | 3600 | 3600 | 3600 | 3600 | 0 |
| 484 | 20231211 | 111300 | 293658640 | 3600 | 3600 | 3600 | 3600 | 0 |
| 485 | 20231211 | 111200 | 293658640 | 3600 | 3600 | 3600 | 3600 | 57 |
| 486 | 20231211 | 111100 | 293453440 | 3595 | 3600 | 3600 | 3595 | 453 |
| 487 | 20231211 | 111000 | 291822770 | 3605 | 3605 | 3605 | 3605 | 277 |
| 488 | 20231211 | 110900 | 290824185 | 3615 | 3610 | 3615 | 3610 | 13 |
| 489 | 20231211 | 110800 | 290777250 | 3605 | 3605 | 3605 | 3605 | 194 |
| 490 | 20231211 | 110700 | 290077880 | 3605 | 3600 | 3605 | 3600 | 307 |
| 491 | 20231211 | 110600 | 288971150 | 3600 | 3600 | 3600 | 3600 | 36 |
| 492 | 20231211 | 110500 | 288841550 | 3600 | 3600 | 3600 | 3600 | 0 |
| 493 | 20231211 | 110400 | 288841550 | 3600 | 3600 | 3600 | 3600 | 0 |
| 494 | 20231211 | 110300 | 288841550 | 3600 | 3600 | 3600 | 3600 | 0 |
| 495 | 20231211 | 110200 | 288841550 | 3600 | 3600 | 3600 | 3600 | 0 |
| 496 | 20231211 | 110100 | 288841550 | 3600 | 3600 | 3600 | 3600 | 0 |
| 497 | 20231211 | 110000 | 288841550 | 3600 | 3600 | 3600 | 3600 | 84 |
| 498 | 20231211 | 105900 | 288539150 | 3600 | 3600 | 3600 | 3600 | 1 |
| 499 | 20231211 | 105800 | 288535550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 500 | 20231211 | 105700 | 288535550 | 3605 | 3605 | 3605 | 3605 | 1 |
| 501 | 20231211 | 105600 | 288531945 | 3600 | 3600 | 3600 | 3600 | 35 |
| 502 | 20231211 | 105500 | 288405945 | 3605 | 3600 | 3605 | 3600 | 501 |
| 503 | 20231211 | 105400 | 286602340 | 3605 | 3605 | 3605 | 3605 | 0 |
| 504 | 20231211 | 105300 | 286602340 | 3605 | 3605 | 3605 | 3605 | 1 |
| 505 | 20231211 | 105200 | 286598735 | 3605 | 3605 | 3605 | 3605 | 0 |
| 506 | 20231211 | 105100 | 286598735 | 3605 | 3610 | 3615 | 3605 | 48 |
| 507 | 20231211 | 105000 | 286425675 | 3600 | 3600 | 3600 | 3600 | 107 |
| 508 | 20231211 | 104900 | 286040475 | 3615 | 3615 | 3615 | 3615 | 0 |
| 509 | 20231211 | 104800 | 286040475 | 3615 | 3605 | 3615 | 3605 | 42 |
| 510 | 20231211 | 104700 | 285889045 | 3605 | 3605 | 3605 | 3600 | 22 |
| 511 | 20231211 | 104600 | 285809740 | 3605 | 3605 | 3605 | 3605 | 239 |
| 512 | 20231211 | 104500 | 284948145 | 3620 | 3605 | 3620 | 3605 | 15 |
| 513 | 20231211 | 104400 | 284893985 | 3605 | 3605 | 3605 | 3605 | 2 |
| 514 | 20231211 | 104300 | 284886775 | 3605 | 3605 | 3605 | 3605 | 56 |
| 515 | 20231211 | 104200 | 284684895 | 3605 | 3605 | 3605 | 3605 | 0 |
| 516 | 20231211 | 104100 | 284684895 | 3605 | 3605 | 3605 | 3605 | 0 |
| 517 | 20231211 | 104000 | 284684895 | 3605 | 3600 | 3605 | 3600 | 124 |
| 518 | 20231211 | 103900 | 284238490 | 3605 | 3600 | 3605 | 3600 | 167 |
| 519 | 20231211 | 103800 | 283637280 | 3605 | 3605 | 3605 | 3605 | 20 |
| 520 | 20231211 | 103700 | 283565180 | 3600 | 3600 | 3600 | 3600 | 0 |
| 521 | 20231211 | 103600 | 283565180 | 3600 | 3600 | 3600 | 3600 | 29 |
| 522 | 20231211 | 103500 | 283460780 | 3600 | 3600 | 3600 | 3600 | 67 |
| 523 | 20231211 | 103400 | 283219580 | 3600 | 3600 | 3600 | 3595 | 930 |
| 524 | 20231211 | 103300 | 279871725 | 3595 | 3595 | 3595 | 3595 | 0 |
| 525 | 20231211 | 103200 | 279871725 | 3595 | 3595 | 3595 | 3595 | 41 |
| 526 | 20231211 | 103100 | 279724330 | 3595 | 3600 | 3600 | 3595 | 1453 |
| 527 | 20231211 | 103000 | 274493780 | 3600 | 3600 | 3600 | 3600 | 4 |
| 528 | 20231211 | 102900 | 274479380 | 3600 | 3600 | 3600 | 3600 | 0 |
| 529 | 20231211 | 102800 | 274479380 | 3600 | 3605 | 3605 | 3600 | 1000 |
| 530 | 20231211 | 102700 | 270879360 | 3605 | 3605 | 3605 | 3605 | 9151 |
| 531 | 20231211 | 102600 | 237890005 | 3605 | 3615 | 3615 | 3605 | 7260 |
| 532 | 20231211 | 102500 | 211686285 | 3620 | 3620 | 3620 | 3620 | 501 |
| 533 | 20231211 | 102400 | 209872665 | 3610 | 3610 | 3610 | 3610 | 0 |
| 534 | 20231211 | 102300 | 209872665 | 3610 | 3610 | 3610 | 3610 | 0 |
| 535 | 20231211 | 102200 | 209872665 | 3610 | 3610 | 3610 | 3610 | 0 |
| 536 | 20231211 | 102100 | 209872665 | 3610 | 3615 | 3615 | 3610 | 165 |
| 537 | 20231211 | 102000 | 209276855 | 3630 | 3615 | 3630 | 3610 | 5048 |
| 538 | 20231211 | 101900 | 191028215 | 3635 | 3635 | 3635 | 3635 | 100 |
| 539 | 20231211 | 101800 | 190664715 | 3635 | 3610 | 3635 | 3610 | 290 |
| 540 | 20231211 | 101700 | 189617790 | 3610 | 3615 | 3615 | 3610 | 63 |
| 541 | 20231211 | 101600 | 189390095 | 3610 | 3625 | 3625 | 3610 | 12586 |
| 542 | 20231211 | 101500 | 143903675 | 3625 | 3635 | 3635 | 3625 | 5108 |
| 543 | 20231211 | 101400 | 125381525 | 3635 | 3635 | 3635 | 3635 | 50 |
| 544 | 20231211 | 101300 | 125199775 | 3640 | 3640 | 3640 | 3640 | 17 |
| 545 | 20231211 | 101200 | 125137895 | 3640 | 3640 | 3640 | 3640 | 219 |
| 546 | 20231211 | 101100 | 124340735 | 3650 | 3650 | 3650 | 3650 | 0 |
| 547 | 20231211 | 101000 | 124340735 | 3650 | 3650 | 3650 | 3650 | 0 |
| 548 | 20231211 | 100900 | 124340735 | 3650 | 3650 | 3650 | 3650 | 18 |
| 549 | 20231211 | 100800 | 124275035 | 3650 | 3640 | 3650 | 3640 | 283 |
| 550 | 20231211 | 100700 | 123243995 | 3640 | 3640 | 3640 | 3640 | 108 |
| 551 | 20231211 | 100600 | 122850875 | 3640 | 3640 | 3640 | 3640 | 0 |
| 552 | 20231211 | 100500 | 122850875 | 3640 | 3640 | 3640 | 3640 | 493 |
| 553 | 20231211 | 100400 | 121056355 | 3635 | 3635 | 3635 | 3635 | 0 |
| 554 | 20231211 | 100300 | 121056355 | 3635 | 3635 | 3635 | 3635 | 31 |
| 555 | 20231211 | 100200 | 120943670 | 3640 | 3635 | 3640 | 3635 | 12 |
| 556 | 20231211 | 100100 | 120899995 | 3640 | 3640 | 3640 | 3640 | 0 |
| 557 | 20231211 | 100000 | 120899995 | 3640 | 3635 | 3640 | 3635 | 221 |
| 558 | 20231211 | 095900 | 120095560 | 3640 | 3640 | 3640 | 3640 | 0 |
| 559 | 20231211 | 095800 | 120095560 | 3640 | 3640 | 3640 | 3640 | 0 |
| 560 | 20231211 | 095700 | 120095560 | 3640 | 3640 | 3640 | 3640 | 5 |
| 561 | 20231211 | 095600 | 120077360 | 3640 | 3645 | 3645 | 3640 | 40 |
| 562 | 20231211 | 095500 | 119931710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 563 | 20231211 | 095400 | 119931710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 564 | 20231211 | 095300 | 119931710 | 3645 | 3625 | 3645 | 3625 | 31 |
| 565 | 20231211 | 095200 | 119819315 | 3645 | 3645 | 3645 | 3645 | 15 |
| 566 | 20231211 | 095100 | 119764640 | 3625 | 3635 | 3635 | 3625 | 30 |
| 567 | 20231211 | 095000 | 119655725 | 3645 | 3650 | 3650 | 3640 | 251 |
| 568 | 20231211 | 094900 | 118740780 | 3650 | 3625 | 3650 | 3625 | 106 |
| 569 | 20231211 | 094800 | 118355580 | 3650 | 3620 | 3650 | 3620 | 111 |
| 570 | 20231211 | 094700 | 117952595 | 3620 | 3620 | 3620 | 3620 | 0 |
| 571 | 20231211 | 094600 | 117952595 | 3620 | 3625 | 3625 | 3620 | 930 |
| 572 | 20231211 | 094500 | 114583745 | 3625 | 3630 | 3630 | 3625 | 74 |
| 573 | 20231211 | 094400 | 114315275 | 3635 | 3640 | 3640 | 3635 | 105 |
| 574 | 20231211 | 094300 | 113933595 | 3645 | 3645 | 3645 | 3645 | 0 |
| 575 | 20231211 | 094200 | 113933595 | 3645 | 3645 | 3645 | 3645 | 6 |
| 576 | 20231211 | 094100 | 113911725 | 3645 | 3645 | 3645 | 3645 | 1 |
| 577 | 20231211 | 094000 | 113908080 | 3650 | 3650 | 3650 | 3650 | 0 |
| 578 | 20231211 | 093900 | 113908080 | 3650 | 3650 | 3650 | 3650 | 150 |
| 579 | 20231211 | 093800 | 113360580 | 3650 | 3650 | 3650 | 3650 | 10 |
| 580 | 20231211 | 093700 | 113324080 | 3650 | 3625 | 3650 | 3625 | 253 |
| 581 | 20231211 | 093600 | 112402160 | 3645 | 3640 | 3645 | 3640 | 187 |
| 582 | 20231211 | 093500 | 111721370 | 3635 | 3635 | 3635 | 3635 | 196 |
| 583 | 20231211 | 093400 | 111008910 | 3625 | 3625 | 3625 | 3625 | 10 |
| 584 | 20231211 | 093300 | 110972660 | 3630 | 3630 | 3630 | 3630 | 439 |
| 585 | 20231211 | 093200 | 109379090 | 3630 | 3635 | 3635 | 3630 | 102 |
| 586 | 20231211 | 093100 | 109008820 | 3635 | 3635 | 3635 | 3635 | 11 |
| 587 | 20231211 | 093000 | 108968835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 588 | 20231211 | 092900 | 108968835 | 3630 | 3625 | 3630 | 3625 | 75 |
| 589 | 20231211 | 092800 | 108696590 | 3625 | 3625 | 3625 | 3625 | 13 |
| 590 | 20231211 | 092700 | 108649465 | 3640 | 3640 | 3640 | 3640 | 19 |
| 591 | 20231211 | 092600 | 108580305 | 3625 | 3640 | 3640 | 3625 | 51 |
| 592 | 20231211 | 092500 | 108395235 | 3640 | 3620 | 3640 | 3620 | 197 |
| 593 | 20231211 | 092400 | 107681555 | 3620 | 3630 | 3630 | 3620 | 743 |
| 594 | 20231211 | 092300 | 104988870 | 3630 | 3635 | 3635 | 3630 | 3000 |
| 595 | 20231211 | 092200 | 94097510 | 3635 | 3635 | 3635 | 3635 | 51 |
| 596 | 20231211 | 092100 | 93912125 | 3635 | 3635 | 3635 | 3635 | 11 |
| 597 | 20231211 | 092000 | 93872140 | 3630 | 3630 | 3630 | 3630 | 132 |
| 598 | 20231211 | 091900 | 93392980 | 3630 | 3635 | 3635 | 3630 | 145 |
| 599 | 20231211 | 091800 | 92866575 | 3635 | 3635 | 3635 | 3635 | 10 |
| 600 | 20231211 | 091700 | 92830225 | 3640 | 3640 | 3640 | 3630 | 792 |
| 601 | 20231211 | 091600 | 89954350 | 3650 | 3650 | 3650 | 3650 | 55 |
| 602 | 20231211 | 091500 | 89753600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 603 | 20231211 | 091400 | 89753600 | 3650 | 3650 | 3650 | 3650 | 143 |
| 604 | 20231211 | 091300 | 89231650 | 3650 | 3630 | 3650 | 3630 | 562 |
| 605 | 20231211 | 091200 | 87189190 | 3635 | 3635 | 3635 | 3635 | 69 |
| 606 | 20231211 | 091100 | 86938375 | 3635 | 3635 | 3635 | 3635 | 73 |
| 607 | 20231211 | 091000 | 86673020 | 3660 | 3620 | 3660 | 3615 | 4100 |
| 608 | 20231211 | 090900 | 71788510 | 3620 | 3625 | 3625 | 3620 | 197 |
| 609 | 20231211 | 090800 | 71074880 | 3625 | 3630 | 3630 | 3620 | 1319 |
| 610 | 20231211 | 090700 | 66292990 | 3620 | 3620 | 3620 | 3615 | 5033 |
| 611 | 20231211 | 090600 | 48074585 | 3620 | 3620 | 3620 | 3620 | 279 |
| 612 | 20231211 | 090500 | 47064605 | 3615 | 3630 | 3630 | 3615 | 1188 |
| 613 | 20231211 | 090400 | 42753155 | 3650 | 3655 | 3655 | 3640 | 44 |
| 614 | 20231211 | 090300 | 42592535 | 3650 | 3655 | 3655 | 3630 | 665 |
| 615 | 20231211 | 090200 | 40166085 | 3630 | 3645 | 3660 | 3625 | 834 |
| 616 | 20231211 | 090100 | 37122240 | 3645 | 3625 | 3645 | 3625 | 2672 |
| 617 | 20231211 | 090000 | 27416260 | 3625 | 3615 | 3625 | 3615 | 7584 |