30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 5523 |
| 3 | 20231201 | 191800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20231201 | 191700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20231201 | 191600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20231201 | 191500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20231201 | 191400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20231201 | 191300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20231201 | 191200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20231201 | 191100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20231201 | 191000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20231201 | 190900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20231201 | 190800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20231201 | 190700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20231201 | 190600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20231201 | 190500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20231201 | 190400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20231201 | 190300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20231201 | 190200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20231201 | 190100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20231201 | 190000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20231201 | 185900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20231201 | 185800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20231201 | 185700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20231201 | 185600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20231201 | 185500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20231201 | 185400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20231201 | 185300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20231201 | 185200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20231201 | 185100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20231201 | 185000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20231201 | 184900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 5523 |
| 33 | 20231201 | 184800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20231201 | 184700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20231201 | 184600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20231201 | 184500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20231201 | 184400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20231201 | 184300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20231201 | 184200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20231201 | 184100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20231201 | 184000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20231201 | 183900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20231201 | 183800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20231201 | 183700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20231201 | 183600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20231201 | 183500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20231201 | 183400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20231201 | 183300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20231201 | 183200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20231201 | 183100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20231201 | 183000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20231201 | 182900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20231201 | 182800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20231201 | 182700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20231201 | 182600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20231201 | 182500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20231201 | 182400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20231201 | 182300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20231201 | 182200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20231201 | 182100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20231201 | 182000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20231201 | 181900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 5523 |
| 63 | 20231201 | 181800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20231201 | 181700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20231201 | 181600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20231201 | 181500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20231201 | 181400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20231201 | 181300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20231201 | 181200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20231201 | 181100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20231201 | 181000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20231201 | 180900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20231201 | 180800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20231201 | 180700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20231201 | 180600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20231201 | 180500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20231201 | 180400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20231201 | 180300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20231201 | 180200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20231201 | 180100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20231201 | 180000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20231201 | 175900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20231201 | 175800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20231201 | 175700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20231201 | 175600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20231201 | 175500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20231201 | 175400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20231201 | 175300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20231201 | 175200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20231201 | 175100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20231201 | 175000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20231201 | 174900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 5523 |
| 93 | 20231201 | 174800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20231201 | 174700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20231201 | 174600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20231201 | 174500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20231201 | 174400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20231201 | 174300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20231201 | 174200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20231201 | 174100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20231201 | 174000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20231201 | 173900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20231201 | 173800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20231201 | 173700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20231201 | 173600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20231201 | 173500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20231201 | 173400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20231201 | 173300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20231201 | 173200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20231201 | 173100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20231201 | 173000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20231201 | 172900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20231201 | 172800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20231201 | 172700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20231201 | 172600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20231201 | 172500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20231201 | 172400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20231201 | 172300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20231201 | 172200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20231201 | 172100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20231201 | 172000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20231201 | 171900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 5523 |
| 123 | 20231201 | 171800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20231201 | 171700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20231201 | 171600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20231201 | 171500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20231201 | 171400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20231201 | 171300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20231201 | 171200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20231201 | 171100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20231201 | 171000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20231201 | 170900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20231201 | 170800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20231201 | 170700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20231201 | 170600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20231201 | 170500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20231201 | 170400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20231201 | 170300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20231201 | 170200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20231201 | 170100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20231201 | 170000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20231201 | 165900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20231201 | 165800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20231201 | 165700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20231201 | 165600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20231201 | 165500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20231201 | 165400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20231201 | 165300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20231201 | 165200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20231201 | 165100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20231201 | 165000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20231201 | 164900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 5523 |
| 153 | 20231201 | 164800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20231201 | 164700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20231201 | 164600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20231201 | 164500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20231201 | 164400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20231201 | 164300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20231201 | 164200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20231201 | 164100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20231201 | 164000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20231201 | 163900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20231201 | 163800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20231201 | 163700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20231201 | 163600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20231201 | 163500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20231201 | 163400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20231201 | 163300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20231201 | 163200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20231201 | 163100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20231201 | 163000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20231201 | 162900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20231201 | 162800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20231201 | 162700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20231201 | 162600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20231201 | 162500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20231201 | 162400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20231201 | 162300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20231201 | 162200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20231201 | 162100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20231201 | 162000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20231201 | 161900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 5523 |
| 183 | 20231201 | 161800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20231201 | 161700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20231201 | 161600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20231201 | 161500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20231201 | 161400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20231201 | 161300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20231201 | 161200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20231201 | 161100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20231201 | 161000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20231201 | 160900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20231201 | 160800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20231201 | 160700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20231201 | 160600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20231201 | 160500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20231201 | 160400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20231201 | 160300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20231201 | 160200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20231201 | 160100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20231201 | 160000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20231201 | 155900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20231201 | 155800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20231201 | 155700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20231201 | 155600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20231201 | 155500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20231201 | 155400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20231201 | 155300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20231201 | 155200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 210 | 20231201 | 155100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 211 | 20231201 | 155000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 212 | 20231201 | 154900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 5523 |
| 213 | 20231201 | 154800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 214 | 20231201 | 154700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 215 | 20231201 | 154600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 216 | 20231201 | 154500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 217 | 20231201 | 154400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 218 | 20231201 | 154300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 219 | 20231201 | 154200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 220 | 20231201 | 154100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 221 | 20231201 | 154000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 222 | 20231201 | 153900 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 223 | 20231201 | 153800 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 224 | 20231201 | 153700 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 225 | 20231201 | 153600 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 226 | 20231201 | 153500 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 227 | 20231201 | 153400 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 228 | 20231201 | 153300 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 229 | 20231201 | 153200 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 230 | 20231201 | 153100 | 854066000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 231 | 20231201 | 153000 | 854066000 | 4245 | 4245 | 4245 | 4245 | 5523 |
| 232 | 20231201 | 152900 | 830620865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 233 | 20231201 | 152800 | 830620865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 234 | 20231201 | 152700 | 830620865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 235 | 20231201 | 152600 | 830620865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 236 | 20231201 | 152500 | 830620865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 237 | 20231201 | 152400 | 830620865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 238 | 20231201 | 152300 | 830620865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 239 | 20231201 | 152200 | 830620865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 240 | 20231201 | 152100 | 830620865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 241 | 20231201 | 152000 | 830620865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 242 | 20231201 | 151900 | 830620865 | 4230 | 4230 | 4230 | 4230 | 35 |
| 243 | 20231201 | 151800 | 830472815 | 4225 | 4225 | 4230 | 4225 | 500 |
| 244 | 20231201 | 151700 | 828359815 | 4230 | 4225 | 4230 | 4225 | 84 |
| 245 | 20231201 | 151600 | 828004820 | 4225 | 4225 | 4225 | 4225 | 446 |
| 246 | 20231201 | 151500 | 826120470 | 4225 | 4235 | 4235 | 4225 | 774 |
| 247 | 20231201 | 151400 | 822849615 | 4230 | 4235 | 4235 | 4230 | 316 |
| 248 | 20231201 | 151300 | 821511415 | 4240 | 4240 | 4240 | 4225 | 85 |
| 249 | 20231201 | 151200 | 821151165 | 4230 | 4225 | 4230 | 4225 | 29 |
| 250 | 20231201 | 151100 | 821028590 | 4225 | 4230 | 4230 | 4225 | 264 |
| 251 | 20231201 | 151000 | 819913170 | 4225 | 4225 | 4225 | 4225 | 48 |
| 252 | 20231201 | 150900 | 819710370 | 4230 | 4230 | 4230 | 4230 | 9 |
| 253 | 20231201 | 150800 | 819672300 | 4230 | 4225 | 4230 | 4225 | 1520 |
| 254 | 20231201 | 150700 | 813242795 | 4235 | 4235 | 4235 | 4235 | 1 |
| 255 | 20231201 | 150600 | 813238560 | 4230 | 4225 | 4230 | 4225 | 730 |
| 256 | 20231201 | 150500 | 810153835 | 4225 | 4225 | 4225 | 4225 | 204 |
| 257 | 20231201 | 150400 | 809291935 | 4220 | 4225 | 4225 | 4220 | 60 |
| 258 | 20231201 | 150300 | 809038530 | 4225 | 4225 | 4225 | 4225 | 195 |
| 259 | 20231201 | 150200 | 808214655 | 4240 | 4235 | 4240 | 4235 | 100 |
| 260 | 20231201 | 150100 | 807790750 | 4225 | 4225 | 4225 | 4225 | 64 |
| 261 | 20231201 | 150000 | 807520350 | 4225 | 4220 | 4225 | 4220 | 167 |
| 262 | 20231201 | 145900 | 806814870 | 4225 | 4225 | 4225 | 4225 | 2 |
| 263 | 20231201 | 145800 | 806806420 | 4220 | 4225 | 4225 | 4220 | 40 |
| 264 | 20231201 | 145700 | 806637515 | 4225 | 4240 | 4240 | 4225 | 423 |
| 265 | 20231201 | 145600 | 804850310 | 4220 | 4220 | 4220 | 4220 | 19 |
| 266 | 20231201 | 145500 | 804770130 | 4230 | 4235 | 4235 | 4220 | 65 |
| 267 | 20231201 | 145400 | 804495745 | 4235 | 4235 | 4235 | 4235 | 10 |
| 268 | 20231201 | 145300 | 804453395 | 4240 | 4240 | 4240 | 4220 | 20 |
| 269 | 20231201 | 145200 | 804368955 | 4225 | 4225 | 4225 | 4225 | 1 |
| 270 | 20231201 | 145100 | 804364730 | 4225 | 4220 | 4225 | 4220 | 1552 |
| 271 | 20231201 | 145000 | 797807625 | 4225 | 4225 | 4225 | 4225 | 980 |
| 272 | 20231201 | 144900 | 793667125 | 4225 | 4225 | 4225 | 4220 | 319 |
| 273 | 20231201 | 144800 | 792319445 | 4225 | 4225 | 4225 | 4225 | 704 |
| 274 | 20231201 | 144700 | 789345045 | 4230 | 4230 | 4230 | 4230 | 1 |
| 275 | 20231201 | 144600 | 789340815 | 4225 | 4225 | 4225 | 4225 | 88 |
| 276 | 20231201 | 144500 | 788969015 | 4225 | 4225 | 4225 | 4225 | 0 |
| 277 | 20231201 | 144400 | 788969015 | 4225 | 4235 | 4235 | 4225 | 116 |
| 278 | 20231201 | 144300 | 788478290 | 4235 | 4230 | 4235 | 4230 | 20 |
| 279 | 20231201 | 144200 | 788393685 | 4230 | 4230 | 4230 | 4230 | 40 |
| 280 | 20231201 | 144100 | 788224485 | 4230 | 4230 | 4230 | 4230 | 0 |
| 281 | 20231201 | 144000 | 788224485 | 4230 | 4230 | 4230 | 4230 | 0 |
| 282 | 20231201 | 143900 | 788224485 | 4230 | 4230 | 4230 | 4230 | 0 |
| 283 | 20231201 | 143800 | 788224485 | 4230 | 4230 | 4230 | 4230 | 19 |
| 284 | 20231201 | 143700 | 788144115 | 4235 | 4230 | 4235 | 4230 | 151 |
| 285 | 20231201 | 143600 | 787504670 | 4235 | 4235 | 4235 | 4235 | 11 |
| 286 | 20231201 | 143500 | 787458085 | 4225 | 4225 | 4225 | 4225 | 0 |
| 287 | 20231201 | 143400 | 787458085 | 4225 | 4240 | 4240 | 4225 | 19 |
| 288 | 20231201 | 143300 | 787377795 | 4245 | 4220 | 4245 | 4220 | 169 |
| 289 | 20231201 | 143200 | 786661160 | 4245 | 4245 | 4245 | 4245 | 11 |
| 290 | 20231201 | 143100 | 786614465 | 4220 | 4230 | 4230 | 4220 | 18 |
| 291 | 20231201 | 143000 | 786538495 | 4235 | 4225 | 4235 | 4225 | 2720 |
| 292 | 20231201 | 142900 | 775033795 | 4230 | 4220 | 4230 | 4220 | 732 |
| 293 | 20231201 | 142800 | 771944745 | 4215 | 4215 | 4215 | 4210 | 791 |
| 294 | 20231201 | 142700 | 768611180 | 4215 | 4210 | 4215 | 4210 | 544 |
| 295 | 20231201 | 142600 | 766318420 | 4210 | 4220 | 4220 | 4210 | 351 |
| 296 | 20231201 | 142500 | 764838905 | 4220 | 4220 | 4220 | 4210 | 2305 |
| 297 | 20231201 | 142400 | 755126170 | 4220 | 4220 | 4220 | 4220 | 2449 |
| 298 | 20231201 | 142300 | 744791390 | 4225 | 4230 | 4230 | 4225 | 1792 |
| 299 | 20231201 | 142200 | 737220140 | 4230 | 4225 | 4230 | 4225 | 1894 |
| 300 | 20231201 | 142100 | 729208715 | 4230 | 4230 | 4230 | 4230 | 0 |
| 301 | 20231201 | 142000 | 729208715 | 4230 | 4225 | 4230 | 4225 | 65 |
| 302 | 20231201 | 141900 | 728933860 | 4225 | 4225 | 4225 | 4225 | 190 |
| 303 | 20231201 | 141800 | 728131110 | 4225 | 4230 | 4230 | 4225 | 830 |
| 304 | 20231201 | 141700 | 724624335 | 4225 | 4225 | 4225 | 4225 | 19 |
| 305 | 20231201 | 141600 | 724544060 | 4230 | 4225 | 4230 | 4225 | 1618 |
| 306 | 20231201 | 141500 | 717703010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 307 | 20231201 | 141400 | 717703010 | 4230 | 4230 | 4235 | 4225 | 2545 |
| 308 | 20231201 | 141300 | 706942070 | 4240 | 4240 | 4245 | 4230 | 3080 |
| 309 | 20231201 | 141200 | 693906650 | 4245 | 4245 | 4245 | 4245 | 1 |
| 310 | 20231201 | 141100 | 693902405 | 4245 | 4245 | 4245 | 4240 | 23 |
| 311 | 20231201 | 141000 | 693804865 | 4240 | 4240 | 4245 | 4240 | 46 |
| 312 | 20231201 | 140900 | 693609820 | 4245 | 4235 | 4245 | 4235 | 4201 |
| 313 | 20231201 | 140800 | 675818575 | 4240 | 4245 | 4245 | 4240 | 263 |
| 314 | 20231201 | 140700 | 674703430 | 4245 | 4240 | 4245 | 4240 | 370 |
| 315 | 20231201 | 140600 | 673132875 | 4245 | 4245 | 4245 | 4245 | 3 |
| 316 | 20231201 | 140500 | 673120140 | 4245 | 4235 | 4245 | 4235 | 68 |
| 317 | 20231201 | 140400 | 672831865 | 4235 | 4235 | 4235 | 4235 | 29 |
| 318 | 20231201 | 140300 | 672709050 | 4240 | 4240 | 4240 | 4240 | 0 |
| 319 | 20231201 | 140200 | 672709050 | 4240 | 4245 | 4245 | 4240 | 4622 |
| 320 | 20231201 | 140100 | 653111665 | 4245 | 4250 | 4250 | 4245 | 2997 |
| 321 | 20231201 | 140000 | 640387850 | 4250 | 4250 | 4255 | 4250 | 1581 |
| 322 | 20231201 | 135900 | 633668595 | 4250 | 4250 | 4250 | 4250 | 19 |
| 323 | 20231201 | 135800 | 633587845 | 4250 | 4250 | 4250 | 4250 | 0 |
| 324 | 20231201 | 135700 | 633587845 | 4250 | 4255 | 4255 | 4250 | 24 |
| 325 | 20231201 | 135600 | 633485820 | 4250 | 4250 | 4255 | 4250 | 205 |
| 326 | 20231201 | 135500 | 632614565 | 4255 | 4250 | 4255 | 4250 | 12 |
| 327 | 20231201 | 135400 | 632563555 | 4250 | 4250 | 4250 | 4250 | 30 |
| 328 | 20231201 | 135300 | 632436055 | 4250 | 4250 | 4250 | 4250 | 19 |
| 329 | 20231201 | 135200 | 632355305 | 4250 | 4250 | 4250 | 4250 | 106 |
| 330 | 20231201 | 135100 | 631904805 | 4250 | 4255 | 4255 | 4250 | 69 |
| 331 | 20231201 | 135000 | 631611300 | 4255 | 4255 | 4255 | 4255 | 282 |
| 332 | 20231201 | 134900 | 630411390 | 4255 | 4265 | 4265 | 4255 | 482 |
| 333 | 20231201 | 134800 | 628359520 | 4265 | 4265 | 4265 | 4265 | 1 |
| 334 | 20231201 | 134700 | 628355255 | 4260 | 4260 | 4260 | 4260 | 19 |
| 335 | 20231201 | 134600 | 628274315 | 4270 | 4270 | 4270 | 4270 | 123 |
| 336 | 20231201 | 134500 | 627749105 | 4255 | 4270 | 4270 | 4255 | 191 |
| 337 | 20231201 | 134400 | 626935030 | 4270 | 4290 | 4290 | 4270 | 74 |
| 338 | 20231201 | 134300 | 626618850 | 4290 | 4270 | 4290 | 4270 | 22 |
| 339 | 20231201 | 134200 | 626524860 | 4270 | 4270 | 4270 | 4270 | 51 |
| 340 | 20231201 | 134100 | 626307090 | 4270 | 4255 | 4270 | 4255 | 968 |
| 341 | 20231201 | 134000 | 622174015 | 4255 | 4260 | 4260 | 4255 | 79 |
| 342 | 20231201 | 133900 | 621837480 | 4260 | 4270 | 4270 | 4260 | 29 |
| 343 | 20231201 | 133800 | 621713840 | 4265 | 4270 | 4270 | 4265 | 274 |
| 344 | 20231201 | 133700 | 620544890 | 4290 | 4285 | 4290 | 4285 | 220 |
| 345 | 20231201 | 133600 | 619601185 | 4290 | 4290 | 4290 | 4290 | 0 |
| 346 | 20231201 | 133500 | 619601185 | 4290 | 4265 | 4290 | 4265 | 53 |
| 347 | 20231201 | 133400 | 619374255 | 4265 | 4265 | 4265 | 4265 | 25 |
| 348 | 20231201 | 133300 | 619267630 | 4265 | 4265 | 4265 | 4265 | 99 |
| 349 | 20231201 | 133200 | 618845395 | 4255 | 4255 | 4255 | 4255 | 19 |
| 350 | 20231201 | 133100 | 618764550 | 4245 | 4245 | 4245 | 4245 | 1964 |
| 351 | 20231201 | 133000 | 610427370 | 4250 | 4250 | 4250 | 4245 | 190 |
| 352 | 20231201 | 132900 | 609619965 | 4250 | 4250 | 4250 | 4250 | 6887 |
| 353 | 20231201 | 132800 | 580350215 | 4250 | 4250 | 4250 | 4250 | 0 |
| 354 | 20231201 | 132700 | 580350215 | 4250 | 4255 | 4255 | 4250 | 4904 |
| 355 | 20231201 | 132600 | 559483800 | 4255 | 4255 | 4255 | 4255 | 19 |
| 356 | 20231201 | 132500 | 559402955 | 4260 | 4260 | 4260 | 4260 | 1 |
| 357 | 20231201 | 132400 | 559398695 | 4260 | 4260 | 4260 | 4255 | 34 |
| 358 | 20231201 | 132300 | 559253975 | 4255 | 4255 | 4255 | 4255 | 0 |
| 359 | 20231201 | 132200 | 559253975 | 4255 | 4260 | 4260 | 4255 | 34 |
| 360 | 20231201 | 132100 | 559109230 | 4255 | 4260 | 4260 | 4255 | 678 |
| 361 | 20231201 | 132000 | 556221040 | 4260 | 4260 | 4260 | 4260 | 2 |
| 362 | 20231201 | 131900 | 556212520 | 4255 | 4255 | 4255 | 4255 | 269 |
| 363 | 20231201 | 131800 | 555067925 | 4255 | 4255 | 4255 | 4255 | 19 |
| 364 | 20231201 | 131700 | 554987080 | 4255 | 4255 | 4255 | 4255 | 10 |
| 365 | 20231201 | 131600 | 554944530 | 4255 | 4260 | 4260 | 4255 | 35 |
| 366 | 20231201 | 131500 | 554795525 | 4255 | 4260 | 4260 | 4255 | 939 |
| 367 | 20231201 | 131400 | 550798480 | 4255 | 4255 | 4255 | 4255 | 710 |
| 368 | 20231201 | 131300 | 547777430 | 4255 | 4260 | 4260 | 4255 | 28 |
| 369 | 20231201 | 131200 | 547658240 | 4255 | 4260 | 4260 | 4255 | 58 |
| 370 | 20231201 | 131100 | 547411295 | 4260 | 4260 | 4260 | 4260 | 33 |
| 371 | 20231201 | 131000 | 547270715 | 4260 | 4260 | 4260 | 4260 | 220 |
| 372 | 20231201 | 130900 | 546333515 | 4260 | 4260 | 4260 | 4260 | 11 |
| 373 | 20231201 | 130800 | 546286655 | 4260 | 4260 | 4260 | 4260 | 0 |
| 374 | 20231201 | 130700 | 546286655 | 4260 | 4260 | 4260 | 4255 | 139 |
| 375 | 20231201 | 130600 | 545694600 | 4260 | 4260 | 4260 | 4260 | 73 |
| 376 | 20231201 | 130500 | 545383620 | 4260 | 4260 | 4260 | 4260 | 2200 |
| 377 | 20231201 | 130400 | 536011620 | 4260 | 4260 | 4260 | 4260 | 4251 |
| 378 | 20231201 | 130300 | 517902360 | 4260 | 4260 | 4260 | 4260 | 2963 |
| 379 | 20231201 | 130200 | 505279980 | 4260 | 4260 | 4260 | 4260 | 1 |
| 380 | 20231201 | 130100 | 505275720 | 4255 | 4255 | 4255 | 4255 | 0 |
| 381 | 20231201 | 130000 | 505275720 | 4255 | 4260 | 4260 | 4255 | 525 |
| 382 | 20231201 | 125900 | 503041720 | 4255 | 4255 | 4255 | 4255 | 395 |
| 383 | 20231201 | 125800 | 501360995 | 4260 | 4260 | 4260 | 4255 | 240 |
| 384 | 20231201 | 125700 | 500339530 | 4260 | 4260 | 4260 | 4260 | 609 |
| 385 | 20231201 | 125600 | 497745190 | 4260 | 4260 | 4260 | 4260 | 430 |
| 386 | 20231201 | 125500 | 495913390 | 4265 | 4265 | 4265 | 4265 | 2 |
| 387 | 20231201 | 125400 | 495904860 | 4265 | 4265 | 4265 | 4260 | 52 |
| 388 | 20231201 | 125300 | 495683325 | 4265 | 4265 | 4265 | 4265 | 32 |
| 389 | 20231201 | 125200 | 495546845 | 4265 | 4260 | 4265 | 4260 | 2001 |
| 390 | 20231201 | 125100 | 487022580 | 4255 | 4260 | 4265 | 4255 | 5096 |
| 391 | 20231201 | 125000 | 465317090 | 4265 | 4265 | 4275 | 4265 | 1008 |
| 392 | 20231201 | 124900 | 461012960 | 4265 | 4275 | 4275 | 4260 | 63 |
| 393 | 20231201 | 124800 | 460743990 | 4275 | 4270 | 4275 | 4260 | 1236 |
| 394 | 20231201 | 124700 | 455476610 | 4275 | 4265 | 4275 | 4265 | 2105 |
| 395 | 20231201 | 124600 | 446498685 | 4270 | 4275 | 4275 | 4270 | 1708 |
| 396 | 20231201 | 124500 | 439205220 | 4270 | 4270 | 4270 | 4270 | 0 |
| 397 | 20231201 | 124400 | 439205220 | 4270 | 4270 | 4270 | 4270 | 100 |
| 398 | 20231201 | 124300 | 438778220 | 4270 | 4270 | 4270 | 4270 | 0 |
| 399 | 20231201 | 124200 | 438778220 | 4270 | 4270 | 4270 | 4270 | 0 |
| 400 | 20231201 | 124100 | 438778220 | 4270 | 4280 | 4280 | 4270 | 2001 |
| 401 | 20231201 | 124000 | 430227015 | 4280 | 4280 | 4280 | 4280 | 200 |
| 402 | 20231201 | 123900 | 429371015 | 4280 | 4280 | 4280 | 4280 | 23 |
| 403 | 20231201 | 123800 | 429272575 | 4290 | 4290 | 4290 | 4290 | 1 |
| 404 | 20231201 | 123700 | 429268285 | 4280 | 4280 | 4280 | 4280 | 392 |
| 405 | 20231201 | 123600 | 427590525 | 4285 | 4290 | 4290 | 4285 | 2017 |
| 406 | 20231201 | 123500 | 418947675 | 4290 | 4290 | 4290 | 4290 | 1 |
| 407 | 20231201 | 123400 | 418943385 | 4285 | 4285 | 4285 | 4285 | 0 |
| 408 | 20231201 | 123300 | 418943385 | 4285 | 4285 | 4285 | 4285 | 510 |
| 409 | 20231201 | 123200 | 416758035 | 4285 | 4285 | 4285 | 4285 | 0 |
| 410 | 20231201 | 123100 | 416758035 | 4285 | 4285 | 4285 | 4285 | 20 |
| 411 | 20231201 | 123000 | 416672335 | 4285 | 4285 | 4285 | 4285 | 0 |
| 412 | 20231201 | 122900 | 416672335 | 4285 | 4285 | 4285 | 4285 | 3017 |
| 413 | 20231201 | 122800 | 403744490 | 4290 | 4290 | 4290 | 4290 | 4 |
| 414 | 20231201 | 122700 | 403727330 | 4290 | 4290 | 4290 | 4290 | 1427 |
| 415 | 20231201 | 122600 | 397605500 | 4290 | 4290 | 4290 | 4290 | 1501 |
| 416 | 20231201 | 122500 | 391166210 | 4290 | 4295 | 4300 | 4290 | 77 |
| 417 | 20231201 | 122400 | 390835695 | 4290 | 4290 | 4290 | 4290 | 0 |
| 418 | 20231201 | 122300 | 390835695 | 4290 | 4290 | 4290 | 4290 | 0 |
| 419 | 20231201 | 122200 | 390835695 | 4290 | 4290 | 4290 | 4290 | 2599 |
| 420 | 20231201 | 122100 | 379685985 | 4290 | 4290 | 4290 | 4290 | 0 |
| 421 | 20231201 | 122000 | 379685985 | 4290 | 4290 | 4290 | 4290 | 521 |
| 422 | 20231201 | 121900 | 377450895 | 4295 | 4295 | 4295 | 4295 | 0 |
| 423 | 20231201 | 121800 | 377450895 | 4295 | 4295 | 4295 | 4295 | 0 |
| 424 | 20231201 | 121700 | 377450895 | 4295 | 4295 | 4295 | 4295 | 20 |
| 425 | 20231201 | 121600 | 377364995 | 4290 | 4290 | 4290 | 4290 | 2055 |
| 426 | 20231201 | 121500 | 368549045 | 4290 | 4290 | 4290 | 4290 | 0 |
| 427 | 20231201 | 121400 | 368549045 | 4290 | 4290 | 4290 | 4290 | 0 |
| 428 | 20231201 | 121300 | 368549045 | 4290 | 4290 | 4290 | 4290 | 0 |
| 429 | 20231201 | 121200 | 368549045 | 4290 | 4290 | 4290 | 4290 | 0 |
| 430 | 20231201 | 121100 | 368549045 | 4290 | 4290 | 4290 | 4290 | 50 |
| 431 | 20231201 | 121000 | 368334545 | 4300 | 4300 | 4300 | 4300 | 137 |
| 432 | 20231201 | 120900 | 367745445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 433 | 20231201 | 120800 | 367745445 | 4300 | 4300 | 4300 | 4300 | 6 |
| 434 | 20231201 | 120700 | 367719645 | 4300 | 4300 | 4300 | 4300 | 3 |
| 435 | 20231201 | 120600 | 367706745 | 4300 | 4300 | 4300 | 4300 | 5 |
| 436 | 20231201 | 120500 | 367685245 | 4300 | 4300 | 4300 | 4300 | 0 |
| 437 | 20231201 | 120400 | 367685245 | 4300 | 4300 | 4300 | 4300 | 1 |
| 438 | 20231201 | 120300 | 367680945 | 4295 | 4295 | 4295 | 4295 | 0 |
| 439 | 20231201 | 120200 | 367680945 | 4295 | 4295 | 4295 | 4295 | 1 |
| 440 | 20231201 | 120100 | 367676650 | 4290 | 4295 | 4295 | 4290 | 239 |
| 441 | 20231201 | 120000 | 366651200 | 4295 | 4295 | 4295 | 4295 | 0 |
| 442 | 20231201 | 115900 | 366651200 | 4295 | 4295 | 4295 | 4295 | 301 |
| 443 | 20231201 | 115800 | 365358405 | 4295 | 4295 | 4295 | 4295 | 200 |
| 444 | 20231201 | 115700 | 364499405 | 4295 | 4295 | 4295 | 4295 | 1200 |
| 445 | 20231201 | 115600 | 359345405 | 4310 | 4300 | 4310 | 4300 | 55 |
| 446 | 20231201 | 115500 | 359108375 | 4290 | 4285 | 4290 | 4285 | 938 |
| 447 | 20231201 | 115400 | 355084450 | 4290 | 4290 | 4290 | 4290 | 0 |
| 448 | 20231201 | 115300 | 355084450 | 4290 | 4290 | 4290 | 4290 | 32 |
| 449 | 20231201 | 115200 | 354947170 | 4290 | 4290 | 4290 | 4290 | 1640 |
| 450 | 20231201 | 115100 | 347911570 | 4290 | 4290 | 4290 | 4290 | 28 |
| 451 | 20231201 | 115000 | 347791450 | 4295 | 4295 | 4295 | 4295 | 0 |
| 452 | 20231201 | 114900 | 347791450 | 4295 | 4295 | 4295 | 4295 | 2 |
| 453 | 20231201 | 114800 | 347782860 | 4295 | 4295 | 4295 | 4295 | 400 |
| 454 | 20231201 | 114700 | 346064860 | 4290 | 4295 | 4295 | 4290 | 404 |
| 455 | 20231201 | 114600 | 344331200 | 4290 | 4290 | 4290 | 4290 | 838 |
| 456 | 20231201 | 114500 | 340736180 | 4285 | 4285 | 4285 | 4285 | 100 |
| 457 | 20231201 | 114400 | 340307680 | 4285 | 4285 | 4285 | 4285 | 366 |
| 458 | 20231201 | 114300 | 338739370 | 4290 | 4290 | 4290 | 4290 | 6 |
| 459 | 20231201 | 114200 | 338713630 | 4290 | 4290 | 4290 | 4285 | 757 |
| 460 | 20231201 | 114100 | 335469705 | 4290 | 4285 | 4290 | 4285 | 9 |
| 461 | 20231201 | 114000 | 335431110 | 4290 | 4290 | 4290 | 4290 | 12 |
| 462 | 20231201 | 113900 | 335379630 | 4290 | 4300 | 4300 | 4290 | 1088 |
| 463 | 20231201 | 113800 | 330711070 | 4290 | 4300 | 4300 | 4290 | 352 |
| 464 | 20231201 | 113700 | 329198970 | 4285 | 4300 | 4300 | 4285 | 1400 |
| 465 | 20231201 | 113600 | 323181970 | 4285 | 4280 | 4285 | 4280 | 550 |
| 466 | 20231201 | 113500 | 320826350 | 4280 | 4280 | 4280 | 4280 | 116 |
| 467 | 20231201 | 113400 | 320329870 | 4280 | 4280 | 4280 | 4280 | 0 |
| 468 | 20231201 | 113300 | 320329870 | 4280 | 4280 | 4280 | 4280 | 6 |
| 469 | 20231201 | 113200 | 320304190 | 4280 | 4280 | 4280 | 4280 | 4 |
| 470 | 20231201 | 113100 | 320287070 | 4275 | 4275 | 4275 | 4275 | 7 |
| 471 | 20231201 | 113000 | 320257145 | 4265 | 4265 | 4265 | 4265 | 0 |
| 472 | 20231201 | 112900 | 320257145 | 4265 | 4265 | 4270 | 4260 | 1627 |
| 473 | 20231201 | 112800 | 313325905 | 4260 | 4275 | 4275 | 4260 | 765 |
| 474 | 20231201 | 112700 | 310062915 | 4270 | 4275 | 4275 | 4270 | 1249 |
| 475 | 20231201 | 112600 | 304728635 | 4270 | 4270 | 4270 | 4270 | 2 |
| 476 | 20231201 | 112500 | 304720095 | 4265 | 4265 | 4265 | 4265 | 23 |
| 477 | 20231201 | 112400 | 304622000 | 4260 | 4290 | 4290 | 4260 | 18055 |
| 478 | 20231201 | 112300 | 227495065 | 4295 | 4300 | 4300 | 4295 | 5457 |
| 479 | 20231201 | 112200 | 204057200 | 4300 | 4305 | 4305 | 4295 | 1991 |
| 480 | 20231201 | 112100 | 195504690 | 4310 | 4310 | 4310 | 4310 | 1 |
| 481 | 20231201 | 112000 | 195500380 | 4315 | 4315 | 4315 | 4315 | 1 |
| 482 | 20231201 | 111900 | 195496065 | 4305 | 4305 | 4305 | 4305 | 440 |
| 483 | 20231201 | 111800 | 193601865 | 4315 | 4315 | 4315 | 4315 | 3 |
| 484 | 20231201 | 111700 | 193588920 | 4315 | 4315 | 4315 | 4315 | 48 |
| 485 | 20231201 | 111600 | 193381800 | 4315 | 4315 | 4315 | 4310 | 171 |
| 486 | 20231201 | 111500 | 192644285 | 4310 | 4310 | 4310 | 4310 | 300 |
| 487 | 20231201 | 111400 | 191351285 | 4305 | 4305 | 4305 | 4305 | 0 |
| 488 | 20231201 | 111300 | 191351285 | 4305 | 4305 | 4305 | 4305 | 10 |
| 489 | 20231201 | 111200 | 191308235 | 4305 | 4305 | 4305 | 4305 | 1 |
| 490 | 20231201 | 111100 | 191303930 | 4300 | 4300 | 4300 | 4300 | 520 |
| 491 | 20231201 | 111000 | 189067930 | 4295 | 4295 | 4295 | 4295 | 300 |
| 492 | 20231201 | 110900 | 187779430 | 4295 | 4295 | 4295 | 4295 | 10 |
| 493 | 20231201 | 110800 | 187736480 | 4300 | 4300 | 4300 | 4300 | 0 |
| 494 | 20231201 | 110700 | 187736480 | 4300 | 4300 | 4300 | 4300 | 100 |
| 495 | 20231201 | 110600 | 187306480 | 4300 | 4300 | 4300 | 4300 | 138 |
| 496 | 20231201 | 110500 | 186713080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 497 | 20231201 | 110400 | 186713080 | 4300 | 4305 | 4305 | 4300 | 1724 |
| 498 | 20231201 | 110300 | 179299810 | 4305 | 4305 | 4305 | 4305 | 0 |
| 499 | 20231201 | 110200 | 179299810 | 4305 | 4300 | 4305 | 4300 | 342 |
| 500 | 20231201 | 110100 | 177829185 | 4300 | 4315 | 4315 | 4300 | 210 |
| 501 | 20231201 | 110000 | 176925625 | 4315 | 4315 | 4315 | 4315 | 108 |
| 502 | 20231201 | 105900 | 176459605 | 4315 | 4315 | 4315 | 4315 | 300 |
| 503 | 20231201 | 105800 | 175165105 | 4315 | 4315 | 4315 | 4315 | 0 |
| 504 | 20231201 | 105700 | 175165105 | 4315 | 4315 | 4315 | 4315 | 0 |
| 505 | 20231201 | 105600 | 175165105 | 4315 | 4315 | 4315 | 4315 | 1 |
| 506 | 20231201 | 105500 | 175160790 | 4305 | 4305 | 4305 | 4305 | 1 |
| 507 | 20231201 | 105400 | 175156485 | 4300 | 4300 | 4300 | 4300 | 748 |
| 508 | 20231201 | 105300 | 171940085 | 4300 | 4310 | 4310 | 4300 | 341 |
| 509 | 20231201 | 105200 | 170472635 | 4310 | 4310 | 4310 | 4310 | 0 |
| 510 | 20231201 | 105100 | 170472635 | 4310 | 4310 | 4310 | 4310 | 225 |
| 511 | 20231201 | 105000 | 169502885 | 4310 | 4310 | 4310 | 4310 | 0 |
| 512 | 20231201 | 104900 | 169502885 | 4310 | 4310 | 4310 | 4310 | 509 |
| 513 | 20231201 | 104800 | 167309095 | 4310 | 4310 | 4310 | 4310 | 218 |
| 514 | 20231201 | 104700 | 166369515 | 4310 | 4310 | 4310 | 4300 | 235 |
| 515 | 20231201 | 104600 | 165358995 | 4300 | 4305 | 4305 | 4300 | 1200 |
| 516 | 20231201 | 104500 | 160195735 | 4305 | 4305 | 4305 | 4305 | 0 |
| 517 | 20231201 | 104400 | 160195735 | 4305 | 4305 | 4305 | 4305 | 0 |
| 518 | 20231201 | 104300 | 160195735 | 4305 | 4305 | 4305 | 4305 | 0 |
| 519 | 20231201 | 104200 | 160195735 | 4305 | 4305 | 4305 | 4305 | 49 |
| 520 | 20231201 | 104100 | 159984790 | 4310 | 4310 | 4310 | 4310 | 0 |
| 521 | 20231201 | 104000 | 159984790 | 4310 | 4310 | 4310 | 4310 | 1 |
| 522 | 20231201 | 103900 | 159980480 | 4305 | 4305 | 4305 | 4305 | 0 |
| 523 | 20231201 | 103800 | 159980480 | 4305 | 4315 | 4320 | 4305 | 2225 |
| 524 | 20231201 | 103700 | 150396035 | 4315 | 4315 | 4315 | 4315 | 962 |
| 525 | 20231201 | 103600 | 146245005 | 4315 | 4315 | 4315 | 4315 | 1 |
| 526 | 20231201 | 103500 | 146240690 | 4315 | 4320 | 4320 | 4315 | 34 |
| 527 | 20231201 | 103400 | 146093975 | 4310 | 4310 | 4310 | 4310 | 0 |
| 528 | 20231201 | 103300 | 146093975 | 4310 | 4315 | 4320 | 4310 | 887 |
| 529 | 20231201 | 103200 | 142267355 | 4315 | 4315 | 4315 | 4315 | 0 |
| 530 | 20231201 | 103100 | 142267355 | 4315 | 4315 | 4315 | 4315 | 50 |
| 531 | 20231201 | 103000 | 142051605 | 4315 | 4315 | 4315 | 4315 | 110 |
| 532 | 20231201 | 102900 | 141576955 | 4320 | 4320 | 4320 | 4320 | 143 |
| 533 | 20231201 | 102800 | 140959195 | 4315 | 4315 | 4315 | 4315 | 0 |
| 534 | 20231201 | 102700 | 140959195 | 4315 | 4320 | 4320 | 4315 | 1113 |
| 535 | 20231201 | 102600 | 136151595 | 4320 | 4320 | 4320 | 4320 | 0 |
| 536 | 20231201 | 102500 | 136151595 | 4320 | 4320 | 4320 | 4320 | 0 |
| 537 | 20231201 | 102400 | 136151595 | 4320 | 4320 | 4320 | 4320 | 9 |
| 538 | 20231201 | 102300 | 136112715 | 4320 | 4320 | 4320 | 4320 | 1 |
| 539 | 20231201 | 102200 | 136108395 | 4315 | 4315 | 4315 | 4315 | 204 |
| 540 | 20231201 | 102100 | 135228135 | 4320 | 4320 | 4320 | 4320 | 194 |
| 541 | 20231201 | 102000 | 134390055 | 4320 | 4320 | 4320 | 4320 | 8 |
| 542 | 20231201 | 101900 | 134355495 | 4330 | 4330 | 4330 | 4330 | 7 |
| 543 | 20231201 | 101800 | 134325185 | 4330 | 4330 | 4335 | 4330 | 948 |
| 544 | 20231201 | 101700 | 130220320 | 4330 | 4330 | 4330 | 4330 | 2 |
| 545 | 20231201 | 101600 | 130211660 | 4330 | 4330 | 4330 | 4330 | 1 |
| 546 | 20231201 | 101500 | 130207330 | 4320 | 4320 | 4320 | 4320 | 0 |
| 547 | 20231201 | 101400 | 130207330 | 4320 | 4320 | 4320 | 4320 | 144 |
| 548 | 20231201 | 101300 | 129585250 | 4335 | 4335 | 4335 | 4330 | 276 |
| 549 | 20231201 | 101200 | 128388890 | 4335 | 4335 | 4335 | 4335 | 63 |
| 550 | 20231201 | 101100 | 128115785 | 4335 | 4335 | 4335 | 4325 | 307 |
| 551 | 20231201 | 101000 | 126787990 | 4330 | 4330 | 4330 | 4330 | 0 |
| 552 | 20231201 | 100900 | 126787990 | 4330 | 4330 | 4330 | 4330 | 0 |
| 553 | 20231201 | 100800 | 126787990 | 4330 | 4335 | 4335 | 4330 | 1132 |
| 554 | 20231201 | 100700 | 121882930 | 4335 | 4335 | 4335 | 4335 | 101 |
| 555 | 20231201 | 100600 | 121445095 | 4330 | 4330 | 4330 | 4330 | 20 |
| 556 | 20231201 | 100500 | 121358495 | 4330 | 4330 | 4330 | 4330 | 0 |
| 557 | 20231201 | 100400 | 121358495 | 4330 | 4330 | 4330 | 4330 | 25 |
| 558 | 20231201 | 100300 | 121250245 | 4330 | 4330 | 4330 | 4330 | 0 |
| 559 | 20231201 | 100200 | 121250245 | 4330 | 4330 | 4330 | 4330 | 28 |
| 560 | 20231201 | 100100 | 121129005 | 4325 | 4330 | 4330 | 4325 | 4 |
| 561 | 20231201 | 100000 | 121111690 | 4325 | 4325 | 4325 | 4325 | 197 |
| 562 | 20231201 | 095900 | 120259665 | 4335 | 4330 | 4335 | 4330 | 22 |
| 563 | 20231201 | 095800 | 120164400 | 4330 | 4330 | 4330 | 4330 | 0 |
| 564 | 20231201 | 095700 | 120164400 | 4330 | 4330 | 4330 | 4330 | 0 |
| 565 | 20231201 | 095600 | 120164400 | 4330 | 4330 | 4330 | 4330 | 0 |
| 566 | 20231201 | 095500 | 120164400 | 4330 | 4330 | 4330 | 4330 | 0 |
| 567 | 20231201 | 095400 | 120164400 | 4330 | 4330 | 4330 | 4330 | 0 |
| 568 | 20231201 | 095300 | 120164400 | 4330 | 4330 | 4330 | 4330 | 6 |
| 569 | 20231201 | 095200 | 120138420 | 4335 | 4335 | 4335 | 4335 | 5 |
| 570 | 20231201 | 095100 | 120116745 | 4335 | 4335 | 4335 | 4335 | 7 |
| 571 | 20231201 | 095000 | 120086400 | 4335 | 4335 | 4335 | 4335 | 196 |
| 572 | 20231201 | 094900 | 119236740 | 4335 | 4335 | 4335 | 4335 | 0 |
| 573 | 20231201 | 094800 | 119236740 | 4335 | 4335 | 4335 | 4335 | 0 |
| 574 | 20231201 | 094700 | 119236740 | 4335 | 4335 | 4335 | 4335 | 0 |
| 575 | 20231201 | 094600 | 119236740 | 4335 | 4350 | 4350 | 4335 | 117 |
| 576 | 20231201 | 094500 | 118729530 | 4345 | 4345 | 4345 | 4345 | 1337 |
| 577 | 20231201 | 094400 | 112920265 | 4345 | 4345 | 4345 | 4345 | 1794 |
| 578 | 20231201 | 094300 | 105125335 | 4335 | 4335 | 4335 | 4335 | 25 |
| 579 | 20231201 | 094200 | 105016960 | 4335 | 4350 | 4350 | 4325 | 585 |
| 580 | 20231201 | 094100 | 102481165 | 4345 | 4325 | 4345 | 4325 | 495 |
| 581 | 20231201 | 094000 | 100330430 | 4345 | 4325 | 4345 | 4325 | 64 |
| 582 | 20231201 | 093900 | 100053610 | 4345 | 4325 | 4345 | 4325 | 756 |
| 583 | 20231201 | 093800 | 96779060 | 4325 | 4340 | 4340 | 4325 | 884 |
| 584 | 20231201 | 093700 | 92955460 | 4325 | 4345 | 4350 | 4325 | 1525 |
| 585 | 20231201 | 093600 | 86346075 | 4345 | 4350 | 4350 | 4345 | 134 |
| 586 | 20231201 | 093500 | 85763475 | 4350 | 4350 | 4350 | 4350 | 1 |
| 587 | 20231201 | 093400 | 85759125 | 4350 | 4350 | 4355 | 4330 | 571 |
| 588 | 20231201 | 093300 | 83285090 | 4350 | 4325 | 4350 | 4325 | 5145 |
| 589 | 20231201 | 093200 | 60964170 | 4320 | 4320 | 4320 | 4320 | 241 |
| 590 | 20231201 | 093100 | 59923050 | 4300 | 4320 | 4320 | 4300 | 229 |
| 591 | 20231201 | 093000 | 58937380 | 4310 | 4310 | 4310 | 4310 | 10 |
| 592 | 20231201 | 092900 | 58894280 | 4320 | 4320 | 4320 | 4320 | 231 |
| 593 | 20231201 | 092800 | 57896360 | 4325 | 4325 | 4325 | 4325 | 4 |
| 594 | 20231201 | 092700 | 57879060 | 4325 | 4325 | 4325 | 4325 | 31 |
| 595 | 20231201 | 092600 | 57744985 | 4325 | 4325 | 4325 | 4325 | 779 |
| 596 | 20231201 | 092500 | 54375810 | 4300 | 4320 | 4325 | 4300 | 700 |
| 597 | 20231201 | 092400 | 51349300 | 4325 | 4325 | 4325 | 4325 | 0 |
| 598 | 20231201 | 092300 | 51349300 | 4325 | 4325 | 4325 | 4325 | 19 |
| 599 | 20231201 | 092200 | 51267125 | 4325 | 4325 | 4325 | 4325 | 51 |
| 600 | 20231201 | 092100 | 51046550 | 4295 | 4300 | 4300 | 4290 | 738 |
| 601 | 20231201 | 092000 | 47875895 | 4300 | 4300 | 4325 | 4300 | 159 |
| 602 | 20231201 | 091900 | 47192145 | 4300 | 4300 | 4300 | 4300 | 56 |
| 603 | 20231201 | 091800 | 46951345 | 4300 | 4300 | 4300 | 4300 | 0 |
| 604 | 20231201 | 091700 | 46951345 | 4300 | 4295 | 4300 | 4295 | 2 |
| 605 | 20231201 | 091600 | 46942750 | 4300 | 4300 | 4300 | 4300 | 56 |
| 606 | 20231201 | 091500 | 46701950 | 4300 | 4305 | 4305 | 4290 | 1844 |
| 607 | 20231201 | 091400 | 38774885 | 4305 | 4305 | 4305 | 4305 | 0 |
| 608 | 20231201 | 091300 | 38774885 | 4305 | 4325 | 4325 | 4290 | 5153 |
| 609 | 20231201 | 091200 | 16630645 | 4325 | 4325 | 4325 | 4325 | 53 |
| 610 | 20231201 | 091100 | 16401420 | 4305 | 4325 | 4325 | 4305 | 58 |
| 611 | 20231201 | 091000 | 16151570 | 4305 | 4305 | 4305 | 4305 | 292 |
| 612 | 20231201 | 090900 | 14894510 | 4310 | 4325 | 4325 | 4310 | 271 |
| 613 | 20231201 | 090800 | 13726470 | 4305 | 4305 | 4305 | 4305 | 0 |
| 614 | 20231201 | 090700 | 13726470 | 4305 | 4305 | 4305 | 4305 | 10 |
| 615 | 20231201 | 090600 | 13683420 | 4335 | 4335 | 4335 | 4335 | 147 |
| 616 | 20231201 | 090500 | 13046175 | 4325 | 4330 | 4335 | 4325 | 55 |
| 617 | 20231201 | 090400 | 12808285 | 4335 | 4335 | 4335 | 4335 | 104 |
| 618 | 20231201 | 090300 | 12357445 | 4300 | 4305 | 4335 | 4300 | 146 |
| 619 | 20231201 | 090200 | 11729350 | 4290 | 4290 | 4290 | 4290 | 200 |
| 620 | 20231201 | 090100 | 10871350 | 4290 | 4295 | 4295 | 4290 | 449 |
| 621 | 20231201 | 090000 | 8944665 | 4295 | 4290 | 4295 | 4290 | 2085 |