31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 194800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 1407 |
| 3 | 20231204 | 194700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20231204 | 194600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20231204 | 194500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20231204 | 194400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20231204 | 194300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20231204 | 194200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20231204 | 194100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20231204 | 194000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20231204 | 193900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20231204 | 193800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20231204 | 193700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20231204 | 193600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20231204 | 193500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20231204 | 193400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20231204 | 193300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20231204 | 193200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20231204 | 193100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20231204 | 193000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20231204 | 192900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20231204 | 192800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20231204 | 192700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20231204 | 192600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20231204 | 192500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20231204 | 192400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20231204 | 192300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20231204 | 192200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20231204 | 192100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20231204 | 192000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20231204 | 191900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20231204 | 191800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 1407 |
| 33 | 20231204 | 191700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20231204 | 191600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20231204 | 191500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20231204 | 191400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20231204 | 191300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20231204 | 191200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20231204 | 191100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20231204 | 191000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20231204 | 190900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20231204 | 190800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20231204 | 190700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20231204 | 190600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20231204 | 190500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20231204 | 190400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20231204 | 190300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20231204 | 190200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20231204 | 190100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20231204 | 190000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20231204 | 185900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20231204 | 185800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20231204 | 185700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20231204 | 185600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20231204 | 185500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20231204 | 185400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20231204 | 185300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20231204 | 185200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20231204 | 185100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20231204 | 185000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20231204 | 184900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20231204 | 184800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 1407 |
| 63 | 20231204 | 184700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20231204 | 184600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20231204 | 184500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20231204 | 184400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20231204 | 184300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20231204 | 184200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20231204 | 184100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20231204 | 184000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20231204 | 183900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20231204 | 183800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20231204 | 183700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20231204 | 183600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20231204 | 183500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20231204 | 183400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20231204 | 183300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20231204 | 183200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20231204 | 183100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20231204 | 183000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20231204 | 182900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20231204 | 182800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20231204 | 182700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20231204 | 182600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20231204 | 182500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20231204 | 182400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20231204 | 182300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20231204 | 182200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20231204 | 182100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20231204 | 182000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20231204 | 181900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20231204 | 181800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 1407 |
| 93 | 20231204 | 181700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20231204 | 181600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20231204 | 181500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20231204 | 181400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20231204 | 181300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20231204 | 181200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20231204 | 181100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20231204 | 181000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20231204 | 180900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20231204 | 180800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20231204 | 180700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20231204 | 180600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20231204 | 180500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20231204 | 180400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20231204 | 180300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20231204 | 180200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20231204 | 180100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20231204 | 180000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20231204 | 175900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20231204 | 175800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20231204 | 175700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20231204 | 175600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20231204 | 175500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20231204 | 175400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20231204 | 175300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20231204 | 175200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20231204 | 175100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20231204 | 175000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20231204 | 174900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20231204 | 174800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 1407 |
| 123 | 20231204 | 174700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20231204 | 174600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20231204 | 174500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20231204 | 174400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20231204 | 174300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20231204 | 174200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20231204 | 174100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20231204 | 174000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20231204 | 173900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20231204 | 173800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20231204 | 173700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20231204 | 173600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20231204 | 173500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20231204 | 173400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20231204 | 173300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20231204 | 173200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20231204 | 173100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20231204 | 173000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20231204 | 172900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20231204 | 172800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20231204 | 172700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20231204 | 172600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20231204 | 172500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20231204 | 172400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20231204 | 172300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20231204 | 172200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20231204 | 172100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20231204 | 172000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20231204 | 171900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20231204 | 171800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 1407 |
| 153 | 20231204 | 171700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20231204 | 171600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20231204 | 171500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20231204 | 171400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20231204 | 171300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20231204 | 171200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20231204 | 171100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20231204 | 171000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20231204 | 170900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20231204 | 170800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20231204 | 170700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20231204 | 170600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20231204 | 170500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20231204 | 170400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20231204 | 170300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20231204 | 170200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20231204 | 170100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20231204 | 170000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20231204 | 165900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20231204 | 165800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20231204 | 165700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20231204 | 165600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20231204 | 165500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20231204 | 165400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20231204 | 165300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20231204 | 165200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20231204 | 165100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20231204 | 165000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20231204 | 164900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20231204 | 164800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 1407 |
| 183 | 20231204 | 164700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20231204 | 164600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20231204 | 164500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20231204 | 164400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20231204 | 164300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20231204 | 164200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20231204 | 164100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20231204 | 164000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20231204 | 163900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20231204 | 163800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20231204 | 163700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20231204 | 163600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20231204 | 163500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20231204 | 163400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20231204 | 163300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20231204 | 163200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20231204 | 163100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20231204 | 163000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20231204 | 162900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20231204 | 162800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20231204 | 162700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20231204 | 162600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20231204 | 162500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20231204 | 162400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20231204 | 162300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20231204 | 162200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20231204 | 162100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20231204 | 162000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20231204 | 161900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20231204 | 161800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 1407 |
| 213 | 20231204 | 161700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20231204 | 161600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20231204 | 161500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20231204 | 161400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20231204 | 161300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20231204 | 161200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20231204 | 161100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20231204 | 161000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20231204 | 160900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20231204 | 160800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20231204 | 160700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20231204 | 160600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20231204 | 160500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20231204 | 160400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20231204 | 160300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20231204 | 160200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20231204 | 160100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20231204 | 160000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20231204 | 155900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20231204 | 155800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 233 | 20231204 | 155700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 234 | 20231204 | 155600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 235 | 20231204 | 155500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 236 | 20231204 | 155400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 237 | 20231204 | 155300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 238 | 20231204 | 155200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20231204 | 155100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20231204 | 155000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 241 | 20231204 | 154900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20231204 | 154800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 1407 |
| 243 | 20231204 | 154700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20231204 | 154600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20231204 | 154500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20231204 | 154400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20231204 | 154300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20231204 | 154200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 249 | 20231204 | 154100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20231204 | 154000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20231204 | 153900 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20231204 | 153800 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20231204 | 153700 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20231204 | 153600 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20231204 | 153500 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 256 | 20231204 | 153400 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 257 | 20231204 | 153300 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 258 | 20231204 | 153200 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 259 | 20231204 | 153100 | 970988360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 260 | 20231204 | 153000 | 970988360 | 6850 | 6850 | 6850 | 6850 | 1407 |
| 261 | 20231204 | 152900 | 961350410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 262 | 20231204 | 152800 | 961350410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 263 | 20231204 | 152700 | 961350410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 264 | 20231204 | 152600 | 961350410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 265 | 20231204 | 152500 | 961350410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 266 | 20231204 | 152400 | 961350410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 267 | 20231204 | 152300 | 961350410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 268 | 20231204 | 152200 | 961350410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 269 | 20231204 | 152100 | 961350410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 270 | 20231204 | 152000 | 961350410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 271 | 20231204 | 151900 | 961350410 | 6840 | 6840 | 6840 | 6790 | 7 |
| 272 | 20231204 | 151800 | 961302780 | 6790 | 6810 | 6850 | 6790 | 242 |
| 273 | 20231204 | 151700 | 959651640 | 6850 | 6790 | 6850 | 6790 | 4 |
| 274 | 20231204 | 151600 | 959624410 | 6790 | 6780 | 6850 | 6780 | 104 |
| 275 | 20231204 | 151500 | 958912430 | 6790 | 6790 | 6800 | 6790 | 369 |
| 276 | 20231204 | 151400 | 956406900 | 6790 | 6800 | 6800 | 6790 | 159 |
| 277 | 20231204 | 151300 | 955327270 | 6790 | 6800 | 6810 | 6790 | 66 |
| 278 | 20231204 | 151200 | 954877920 | 6790 | 6790 | 6790 | 6790 | 5 |
| 279 | 20231204 | 151100 | 954843970 | 6790 | 6790 | 6800 | 6790 | 62 |
| 280 | 20231204 | 151000 | 954422440 | 6790 | 6790 | 6790 | 6790 | 25 |
| 281 | 20231204 | 150900 | 954252690 | 6800 | 6790 | 6800 | 6790 | 93 |
| 282 | 20231204 | 150800 | 953620920 | 6800 | 6780 | 6810 | 6780 | 103 |
| 283 | 20231204 | 150700 | 952920020 | 6780 | 6790 | 6800 | 6780 | 576 |
| 284 | 20231204 | 150600 | 949004010 | 6780 | 6790 | 6790 | 6780 | 83 |
| 285 | 20231204 | 150500 | 948441160 | 6790 | 6770 | 6790 | 6770 | 631 |
| 286 | 20231204 | 150400 | 944158120 | 6770 | 6770 | 6780 | 6770 | 3 |
| 287 | 20231204 | 150300 | 944137800 | 6770 | 6770 | 6770 | 6770 | 110 |
| 288 | 20231204 | 150200 | 943393100 | 6770 | 6790 | 6790 | 6770 | 29 |
| 289 | 20231204 | 150100 | 943196250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 290 | 20231204 | 150000 | 943196250 | 6780 | 6780 | 6780 | 6780 | 11 |
| 291 | 20231204 | 145900 | 943121670 | 6770 | 6770 | 6770 | 6770 | 0 |
| 292 | 20231204 | 145800 | 943121670 | 6770 | 6770 | 6800 | 6770 | 31 |
| 293 | 20231204 | 145700 | 942910960 | 6770 | 6770 | 6770 | 6770 | 39 |
| 294 | 20231204 | 145600 | 942646930 | 6770 | 6770 | 6770 | 6770 | 31 |
| 295 | 20231204 | 145500 | 942437060 | 6780 | 6780 | 6780 | 6780 | 10 |
| 296 | 20231204 | 145400 | 942369260 | 6780 | 6790 | 6790 | 6780 | 507 |
| 297 | 20231204 | 145300 | 938926740 | 6790 | 6790 | 6790 | 6790 | 74 |
| 298 | 20231204 | 145200 | 938424280 | 6800 | 6800 | 6800 | 6800 | 87 |
| 299 | 20231204 | 145100 | 937832680 | 6800 | 6790 | 6800 | 6790 | 47 |
| 300 | 20231204 | 145000 | 937513090 | 6790 | 6790 | 6790 | 6790 | 22 |
| 301 | 20231204 | 144900 | 937363710 | 6800 | 6800 | 6800 | 6800 | 0 |
| 302 | 20231204 | 144800 | 937363710 | 6800 | 6790 | 6800 | 6790 | 222 |
| 303 | 20231204 | 144700 | 935854120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 304 | 20231204 | 144600 | 935854120 | 6800 | 6840 | 6840 | 6800 | 3 |
| 305 | 20231204 | 144500 | 935833680 | 6800 | 6840 | 6840 | 6800 | 3 |
| 306 | 20231204 | 144400 | 935813220 | 6840 | 6840 | 6840 | 6840 | 1 |
| 307 | 20231204 | 144300 | 935806380 | 6840 | 6840 | 6840 | 6840 | 7 |
| 308 | 20231204 | 144200 | 935758500 | 6850 | 6800 | 6850 | 6800 | 253 |
| 309 | 20231204 | 144100 | 934037410 | 6800 | 6780 | 6800 | 6780 | 900 |
| 310 | 20231204 | 144000 | 927919580 | 6780 | 6780 | 6780 | 6780 | 3 |
| 311 | 20231204 | 143900 | 927899240 | 6760 | 6760 | 6760 | 6760 | 2 |
| 312 | 20231204 | 143800 | 927885720 | 6780 | 6760 | 6780 | 6760 | 4 |
| 313 | 20231204 | 143700 | 927858620 | 6760 | 6760 | 6760 | 6760 | 9 |
| 314 | 20231204 | 143600 | 927797780 | 6760 | 6760 | 6760 | 6760 | 2 |
| 315 | 20231204 | 143500 | 927784260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 316 | 20231204 | 143400 | 927784260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 317 | 20231204 | 143300 | 927784260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 318 | 20231204 | 143200 | 927784260 | 6760 | 6770 | 6770 | 6760 | 71 |
| 319 | 20231204 | 143100 | 927304290 | 6780 | 6770 | 6780 | 6770 | 5 |
| 320 | 20231204 | 143000 | 927270400 | 6760 | 6760 | 6760 | 6760 | 78 |
| 321 | 20231204 | 142900 | 926743120 | 6770 | 6770 | 6770 | 6770 | 94 |
| 322 | 20231204 | 142800 | 926106740 | 6770 | 6770 | 6770 | 6770 | 0 |
| 323 | 20231204 | 142700 | 926106740 | 6770 | 6770 | 6770 | 6770 | 78 |
| 324 | 20231204 | 142600 | 925578680 | 6770 | 6760 | 6770 | 6760 | 218 |
| 325 | 20231204 | 142500 | 924102840 | 6750 | 6750 | 6750 | 6740 | 249 |
| 326 | 20231204 | 142400 | 922422110 | 6750 | 6750 | 6750 | 6750 | 18 |
| 327 | 20231204 | 142300 | 922300610 | 6750 | 6750 | 6750 | 6750 | 105 |
| 328 | 20231204 | 142200 | 921591860 | 6750 | 6750 | 6750 | 6750 | 75 |
| 329 | 20231204 | 142100 | 921085610 | 6760 | 6760 | 6760 | 6760 | 13 |
| 330 | 20231204 | 142000 | 920997730 | 6730 | 6730 | 6730 | 6730 | 30 |
| 331 | 20231204 | 141900 | 920795830 | 6740 | 6770 | 6770 | 6740 | 1107 |
| 332 | 20231204 | 141800 | 913331620 | 6780 | 6780 | 6780 | 6780 | 1 |
| 333 | 20231204 | 141700 | 913324840 | 6770 | 6780 | 6780 | 6770 | 9 |
| 334 | 20231204 | 141600 | 913263890 | 6800 | 6750 | 6800 | 6750 | 149 |
| 335 | 20231204 | 141500 | 912253930 | 6760 | 6750 | 6760 | 6750 | 83 |
| 336 | 20231204 | 141400 | 911693650 | 6750 | 6760 | 6760 | 6750 | 31 |
| 337 | 20231204 | 141300 | 911484110 | 6770 | 6770 | 6770 | 6770 | 500 |
| 338 | 20231204 | 141200 | 908099110 | 6770 | 6770 | 6770 | 6770 | 0 |
| 339 | 20231204 | 141100 | 908099110 | 6770 | 6770 | 6770 | 6770 | 178 |
| 340 | 20231204 | 141000 | 906894050 | 6770 | 6770 | 6770 | 6770 | 101 |
| 341 | 20231204 | 140900 | 906210280 | 6770 | 6770 | 6770 | 6770 | 24 |
| 342 | 20231204 | 140800 | 906047800 | 6760 | 6750 | 6760 | 6750 | 135 |
| 343 | 20231204 | 140700 | 905136050 | 6750 | 6750 | 6750 | 6750 | 142 |
| 344 | 20231204 | 140600 | 904177550 | 6750 | 6750 | 6750 | 6750 | 51 |
| 345 | 20231204 | 140500 | 903833300 | 6750 | 6750 | 6750 | 6750 | 0 |
| 346 | 20231204 | 140400 | 903833300 | 6750 | 6740 | 6750 | 6740 | 596 |
| 347 | 20231204 | 140300 | 899816230 | 6730 | 6740 | 6740 | 6730 | 172 |
| 348 | 20231204 | 140200 | 898657790 | 6740 | 6740 | 6740 | 6740 | 313 |
| 349 | 20231204 | 140100 | 896548170 | 6750 | 6740 | 6750 | 6740 | 84 |
| 350 | 20231204 | 140000 | 895981980 | 6750 | 6750 | 6750 | 6750 | 1 |
| 351 | 20231204 | 135900 | 895975230 | 6750 | 6750 | 6750 | 6750 | 0 |
| 352 | 20231204 | 135800 | 895975230 | 6750 | 6740 | 6750 | 6740 | 183 |
| 353 | 20231204 | 135700 | 894740890 | 6740 | 6750 | 6750 | 6740 | 2 |
| 354 | 20231204 | 135600 | 894727400 | 6750 | 6750 | 6750 | 6750 | 0 |
| 355 | 20231204 | 135500 | 894727400 | 6750 | 6750 | 6750 | 6750 | 78 |
| 356 | 20231204 | 135400 | 894200900 | 6760 | 6750 | 6760 | 6720 | 511 |
| 357 | 20231204 | 135300 | 890755470 | 6750 | 6750 | 6750 | 6750 | 75 |
| 358 | 20231204 | 135200 | 890249220 | 6750 | 6750 | 6750 | 6750 | 1 |
| 359 | 20231204 | 135100 | 890242470 | 6750 | 6760 | 6760 | 6750 | 150 |
| 360 | 20231204 | 135000 | 889229950 | 6760 | 6750 | 6760 | 6750 | 79 |
| 361 | 20231204 | 134900 | 888696680 | 6760 | 6760 | 6760 | 6760 | 84 |
| 362 | 20231204 | 134800 | 888128840 | 6760 | 6760 | 6760 | 6760 | 10 |
| 363 | 20231204 | 134700 | 888061240 | 6760 | 6750 | 6760 | 6740 | 504 |
| 364 | 20231204 | 134600 | 884656180 | 6760 | 6760 | 6760 | 6760 | 10 |
| 365 | 20231204 | 134500 | 884588580 | 6760 | 6750 | 6760 | 6750 | 1225 |
| 366 | 20231204 | 134400 | 876314280 | 6750 | 6760 | 6760 | 6680 | 6865 |
| 367 | 20231204 | 134300 | 830274870 | 6760 | 6780 | 6780 | 6760 | 537 |
| 368 | 20231204 | 134200 | 826640280 | 6830 | 6830 | 6830 | 6830 | 0 |
| 369 | 20231204 | 134100 | 826640280 | 6830 | 6830 | 6830 | 6830 | 3 |
| 370 | 20231204 | 134000 | 826619790 | 6790 | 6770 | 6790 | 6760 | 1410 |
| 371 | 20231204 | 133900 | 817056940 | 6780 | 6770 | 6780 | 6770 | 222 |
| 372 | 20231204 | 133800 | 815553990 | 6780 | 6780 | 6780 | 6780 | 35 |
| 373 | 20231204 | 133700 | 815316690 | 6790 | 6790 | 6790 | 6790 | 55 |
| 374 | 20231204 | 133600 | 814943240 | 6790 | 6790 | 6790 | 6790 | 38 |
| 375 | 20231204 | 133500 | 814685220 | 6790 | 6790 | 6790 | 6790 | 90 |
| 376 | 20231204 | 133400 | 814074120 | 6800 | 6800 | 6800 | 6800 | 92 |
| 377 | 20231204 | 133300 | 813448520 | 6810 | 6810 | 6810 | 6810 | 0 |
| 378 | 20231204 | 133200 | 813448520 | 6810 | 6810 | 6810 | 6810 | 1 |
| 379 | 20231204 | 133100 | 813441710 | 6790 | 6830 | 6830 | 6790 | 105 |
| 380 | 20231204 | 133000 | 812728170 | 6780 | 6780 | 6790 | 6780 | 1382 |
| 381 | 20231204 | 132900 | 803352570 | 6710 | 6780 | 6780 | 6690 | 6541 |
| 382 | 20231204 | 132800 | 759396430 | 6790 | 6790 | 6790 | 6790 | 468 |
| 383 | 20231204 | 132700 | 756218710 | 6790 | 6790 | 6790 | 6790 | 12 |
| 384 | 20231204 | 132600 | 756137230 | 6800 | 6790 | 6810 | 6790 | 106 |
| 385 | 20231204 | 132500 | 755417310 | 6790 | 6790 | 6790 | 6790 | 3 |
| 386 | 20231204 | 132400 | 755396940 | 6800 | 6800 | 6800 | 6790 | 85 |
| 387 | 20231204 | 132300 | 754818950 | 6800 | 6800 | 6800 | 6800 | 0 |
| 388 | 20231204 | 132200 | 754818950 | 6800 | 6800 | 6800 | 6800 | 240 |
| 389 | 20231204 | 132100 | 753186950 | 6790 | 6800 | 6800 | 6790 | 93 |
| 390 | 20231204 | 132000 | 752555250 | 6800 | 6800 | 6800 | 6800 | 1 |
| 391 | 20231204 | 131900 | 752548450 | 6800 | 6800 | 6800 | 6800 | 11 |
| 392 | 20231204 | 131800 | 752473650 | 6800 | 6800 | 6800 | 6800 | 0 |
| 393 | 20231204 | 131700 | 752473650 | 6800 | 6800 | 6800 | 6800 | 22 |
| 394 | 20231204 | 131600 | 752324050 | 6790 | 6790 | 6790 | 6790 | 247 |
| 395 | 20231204 | 131500 | 750646920 | 6790 | 6790 | 6790 | 6790 | 1 |
| 396 | 20231204 | 131400 | 750640130 | 6790 | 6790 | 6790 | 6790 | 3 |
| 397 | 20231204 | 131300 | 750619760 | 6800 | 6800 | 6800 | 6800 | 1185 |
| 398 | 20231204 | 131200 | 742561760 | 6800 | 6800 | 6800 | 6800 | 0 |
| 399 | 20231204 | 131100 | 742561760 | 6800 | 6800 | 6800 | 6800 | 73 |
| 400 | 20231204 | 131000 | 742065360 | 6810 | 6810 | 6810 | 6810 | 58 |
| 401 | 20231204 | 130900 | 741670380 | 6810 | 6810 | 6810 | 6810 | 2 |
| 402 | 20231204 | 130800 | 741656760 | 6860 | 6860 | 6860 | 6860 | 0 |
| 403 | 20231204 | 130700 | 741656760 | 6860 | 6860 | 6860 | 6860 | 0 |
| 404 | 20231204 | 130600 | 741656760 | 6860 | 6820 | 6860 | 6820 | 50 |
| 405 | 20231204 | 130500 | 741315230 | 6810 | 6820 | 6820 | 6810 | 79 |
| 406 | 20231204 | 130400 | 740777210 | 6810 | 6800 | 6810 | 6800 | 313 |
| 407 | 20231204 | 130300 | 738645800 | 6800 | 6810 | 6810 | 6800 | 279 |
| 408 | 20231204 | 130200 | 736746520 | 6810 | 6820 | 6820 | 6810 | 3 |
| 409 | 20231204 | 130100 | 736726080 | 6820 | 6820 | 6820 | 6810 | 26 |
| 410 | 20231204 | 130000 | 736548980 | 6820 | 6820 | 6820 | 6820 | 83 |
| 411 | 20231204 | 125900 | 735982920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 412 | 20231204 | 125800 | 735982920 | 6830 | 6830 | 6830 | 6830 | 1 |
| 413 | 20231204 | 125700 | 735976090 | 6830 | 6830 | 6830 | 6830 | 120 |
| 414 | 20231204 | 125600 | 735156490 | 6830 | 6830 | 6830 | 6830 | 0 |
| 415 | 20231204 | 125500 | 735156490 | 6830 | 6830 | 6830 | 6830 | 674 |
| 416 | 20231204 | 125400 | 730553070 | 6830 | 6830 | 6830 | 6830 | 177 |
| 417 | 20231204 | 125300 | 729344160 | 6830 | 6830 | 6830 | 6830 | 11 |
| 418 | 20231204 | 125200 | 729269030 | 6840 | 6840 | 6840 | 6840 | 78 |
| 419 | 20231204 | 125100 | 728735510 | 6850 | 6850 | 6850 | 6850 | 9 |
| 420 | 20231204 | 125000 | 728673860 | 6850 | 6850 | 6850 | 6850 | 5 |
| 421 | 20231204 | 124900 | 728639610 | 6850 | 6850 | 6850 | 6850 | 1 |
| 422 | 20231204 | 124800 | 728632760 | 6840 | 6840 | 6840 | 6840 | 88 |
| 423 | 20231204 | 124700 | 728030840 | 6840 | 6840 | 6840 | 6840 | 81 |
| 424 | 20231204 | 124600 | 727476800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 425 | 20231204 | 124500 | 727476800 | 6850 | 6830 | 6850 | 6830 | 287 |
| 426 | 20231204 | 124400 | 725515130 | 6830 | 6830 | 6830 | 6830 | 0 |
| 427 | 20231204 | 124300 | 725515130 | 6830 | 6840 | 6840 | 6830 | 242 |
| 428 | 20231204 | 124200 | 723859860 | 6840 | 6840 | 6840 | 6840 | 18 |
| 429 | 20231204 | 124100 | 723736740 | 6850 | 6850 | 6850 | 6850 | 4 |
| 430 | 20231204 | 124000 | 723709340 | 6850 | 6850 | 6850 | 6850 | 0 |
| 431 | 20231204 | 123900 | 723709340 | 6850 | 6850 | 6850 | 6850 | 7 |
| 432 | 20231204 | 123800 | 723661390 | 6840 | 6840 | 6840 | 6840 | 196 |
| 433 | 20231204 | 123700 | 722320750 | 6840 | 6840 | 6850 | 6840 | 110 |
| 434 | 20231204 | 123600 | 721568240 | 6840 | 6840 | 6840 | 6840 | 79 |
| 435 | 20231204 | 123500 | 721027880 | 6850 | 6850 | 6850 | 6850 | 73 |
| 436 | 20231204 | 123400 | 720527830 | 6850 | 6850 | 6850 | 6840 | 16 |
| 437 | 20231204 | 123300 | 720418250 | 6850 | 6850 | 6850 | 6850 | 70 |
| 438 | 20231204 | 123200 | 719938750 | 6850 | 6850 | 6850 | 6850 | 31 |
| 439 | 20231204 | 123100 | 719726400 | 6850 | 6860 | 6860 | 6850 | 96 |
| 440 | 20231204 | 123000 | 719068610 | 6850 | 6850 | 6850 | 6850 | 15 |
| 441 | 20231204 | 122900 | 718965860 | 6850 | 6850 | 6850 | 6850 | 156 |
| 442 | 20231204 | 122800 | 717897260 | 6850 | 6860 | 6860 | 6850 | 52 |
| 443 | 20231204 | 122700 | 717540560 | 6840 | 6840 | 6840 | 6840 | 0 |
| 444 | 20231204 | 122600 | 717540560 | 6840 | 6840 | 6850 | 6840 | 277 |
| 445 | 20231204 | 122500 | 715644130 | 6850 | 6840 | 6850 | 6840 | 7 |
| 446 | 20231204 | 122400 | 715596200 | 6850 | 6850 | 6850 | 6850 | 27 |
| 447 | 20231204 | 122300 | 715411250 | 6850 | 6850 | 6860 | 6850 | 130 |
| 448 | 20231204 | 122200 | 714520240 | 6860 | 6850 | 6860 | 6850 | 81 |
| 449 | 20231204 | 122100 | 713965380 | 6860 | 6850 | 6860 | 6850 | 4 |
| 450 | 20231204 | 122000 | 713937960 | 6840 | 6840 | 6840 | 6840 | 0 |
| 451 | 20231204 | 121900 | 713937960 | 6840 | 6840 | 6840 | 6840 | 184 |
| 452 | 20231204 | 121800 | 712679400 | 6840 | 6840 | 6840 | 6840 | 76 |
| 453 | 20231204 | 121700 | 712159560 | 6850 | 6850 | 6850 | 6850 | 0 |
| 454 | 20231204 | 121600 | 712159560 | 6850 | 6850 | 6850 | 6850 | 80 |
| 455 | 20231204 | 121500 | 711611560 | 6850 | 6860 | 6860 | 6850 | 5 |
| 456 | 20231204 | 121400 | 711577290 | 6850 | 6840 | 6850 | 6840 | 129 |
| 457 | 20231204 | 121300 | 710694140 | 6840 | 6840 | 6840 | 6840 | 89 |
| 458 | 20231204 | 121200 | 710085380 | 6840 | 6840 | 6840 | 6840 | 9 |
| 459 | 20231204 | 121100 | 710023820 | 6850 | 6850 | 6850 | 6850 | 82 |
| 460 | 20231204 | 121000 | 709462120 | 6850 | 6840 | 6850 | 6840 | 238 |
| 461 | 20231204 | 120900 | 707833480 | 6840 | 6840 | 6840 | 6840 | 0 |
| 462 | 20231204 | 120800 | 707833480 | 6840 | 6850 | 6850 | 6840 | 630 |
| 463 | 20231204 | 120700 | 703522160 | 6850 | 6850 | 6850 | 6850 | 0 |
| 464 | 20231204 | 120600 | 703522160 | 6850 | 6850 | 6850 | 6850 | 0 |
| 465 | 20231204 | 120500 | 703522160 | 6850 | 6850 | 6850 | 6850 | 82 |
| 466 | 20231204 | 120400 | 702960460 | 6860 | 6850 | 6860 | 6850 | 320 |
| 467 | 20231204 | 120300 | 700766480 | 6850 | 6850 | 6850 | 6850 | 11 |
| 468 | 20231204 | 120200 | 700691130 | 6850 | 6850 | 6850 | 6850 | 70 |
| 469 | 20231204 | 120100 | 700211630 | 6860 | 6860 | 6860 | 6860 | 4 |
| 470 | 20231204 | 120000 | 700184190 | 6850 | 6850 | 6850 | 6850 | 200 |
| 471 | 20231204 | 115900 | 698814190 | 6850 | 6850 | 6850 | 6850 | 500 |
| 472 | 20231204 | 115800 | 695389190 | 6860 | 6860 | 6860 | 6850 | 89 |
| 473 | 20231204 | 115700 | 694778660 | 6850 | 6860 | 6860 | 6850 | 394 |
| 474 | 20231204 | 115600 | 692077440 | 6860 | 6870 | 6870 | 6860 | 222 |
| 475 | 20231204 | 115500 | 690552320 | 6860 | 6870 | 6880 | 6860 | 1367 |
| 476 | 20231204 | 115400 | 681160940 | 6870 | 6880 | 6880 | 6870 | 676 |
| 477 | 20231204 | 115300 | 676510650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 478 | 20231204 | 115200 | 676510650 | 6870 | 6870 | 6870 | 6870 | 75 |
| 479 | 20231204 | 115100 | 675995400 | 6880 | 6880 | 6880 | 6880 | 59 |
| 480 | 20231204 | 115000 | 675589480 | 6880 | 6880 | 6880 | 6880 | 1 |
| 481 | 20231204 | 114900 | 675582600 | 6870 | 6870 | 6870 | 6870 | 201 |
| 482 | 20231204 | 114800 | 674201730 | 6870 | 6870 | 6870 | 6870 | 166 |
| 483 | 20231204 | 114700 | 673061310 | 6870 | 6870 | 6870 | 6870 | 72 |
| 484 | 20231204 | 114600 | 672566670 | 6880 | 6880 | 6880 | 6880 | 0 |
| 485 | 20231204 | 114500 | 672566670 | 6880 | 6880 | 6880 | 6880 | 76 |
| 486 | 20231204 | 114400 | 672043790 | 6880 | 6880 | 6880 | 6880 | 86 |
| 487 | 20231204 | 114300 | 671452110 | 6890 | 6890 | 6890 | 6890 | 151 |
| 488 | 20231204 | 114200 | 670411720 | 6880 | 6890 | 6890 | 6880 | 727 |
| 489 | 20231204 | 114100 | 665409860 | 6890 | 6890 | 6900 | 6880 | 1319 |
| 490 | 20231204 | 114000 | 656326260 | 6890 | 6890 | 6900 | 6890 | 891 |
| 491 | 20231204 | 113900 | 650187150 | 6890 | 6870 | 6890 | 6860 | 689 |
| 492 | 20231204 | 113800 | 645450160 | 6870 | 6850 | 6870 | 6850 | 904 |
| 493 | 20231204 | 113700 | 639242790 | 6850 | 6850 | 6850 | 6850 | 71 |
| 494 | 20231204 | 113600 | 638756440 | 6850 | 6830 | 6850 | 6830 | 1830 |
| 495 | 20231204 | 113500 | 626248810 | 6830 | 6820 | 6830 | 6820 | 90 |
| 496 | 20231204 | 113400 | 625635000 | 6820 | 6820 | 6820 | 6820 | 153 |
| 497 | 20231204 | 113300 | 624591540 | 6810 | 6810 | 6810 | 6810 | 698 |
| 498 | 20231204 | 113200 | 619838160 | 6810 | 6790 | 6810 | 6790 | 137 |
| 499 | 20231204 | 113100 | 618907690 | 6790 | 6800 | 6800 | 6790 | 75 |
| 500 | 20231204 | 113000 | 618398400 | 6800 | 6790 | 6800 | 6790 | 40 |
| 501 | 20231204 | 112900 | 618126660 | 6790 | 6780 | 6790 | 6780 | 116 |
| 502 | 20231204 | 112800 | 617340170 | 6770 | 6770 | 6770 | 6770 | 185 |
| 503 | 20231204 | 112700 | 616087720 | 6760 | 6760 | 6760 | 6710 | 1068 |
| 504 | 20231204 | 112600 | 608889300 | 6770 | 6770 | 6770 | 6770 | 69 |
| 505 | 20231204 | 112500 | 608422170 | 6780 | 6780 | 6780 | 6780 | 14 |
| 506 | 20231204 | 112400 | 608327250 | 6780 | 6740 | 6780 | 6730 | 18363 |
| 507 | 20231204 | 112300 | 484541140 | 6740 | 6740 | 6750 | 6740 | 194 |
| 508 | 20231204 | 112200 | 483233480 | 6740 | 6760 | 6760 | 6740 | 2 |
| 509 | 20231204 | 112100 | 483219980 | 6760 | 6750 | 6760 | 6750 | 4 |
| 510 | 20231204 | 112000 | 483192960 | 6740 | 6740 | 6740 | 6740 | 241 |
| 511 | 20231204 | 111900 | 481568620 | 6740 | 6740 | 6740 | 6740 | 1 |
| 512 | 20231204 | 111800 | 481561880 | 6740 | 6740 | 6740 | 6740 | 16 |
| 513 | 20231204 | 111700 | 481454040 | 6740 | 6740 | 6740 | 6740 | 72 |
| 514 | 20231204 | 111600 | 480968760 | 6740 | 6740 | 6740 | 6740 | 0 |
| 515 | 20231204 | 111500 | 480968760 | 6740 | 6730 | 6740 | 6730 | 447 |
| 516 | 20231204 | 111400 | 477956760 | 6720 | 6720 | 6720 | 6720 | 33 |
| 517 | 20231204 | 111300 | 477735000 | 6710 | 6710 | 6710 | 6710 | 119 |
| 518 | 20231204 | 111200 | 476936510 | 6710 | 6710 | 6710 | 6710 | 92 |
| 519 | 20231204 | 111100 | 476319190 | 6720 | 6720 | 6720 | 6720 | 4 |
| 520 | 20231204 | 111000 | 476292310 | 6710 | 6720 | 6720 | 6710 | 244 |
| 521 | 20231204 | 110900 | 474654490 | 6720 | 6720 | 6720 | 6720 | 0 |
| 522 | 20231204 | 110800 | 474654490 | 6720 | 6720 | 6720 | 6720 | 67 |
| 523 | 20231204 | 110700 | 474204250 | 6720 | 6720 | 6730 | 6720 | 25 |
| 524 | 20231204 | 110600 | 474036120 | 6730 | 6730 | 6730 | 6730 | 0 |
| 525 | 20231204 | 110500 | 474036120 | 6730 | 6720 | 6730 | 6720 | 104 |
| 526 | 20231204 | 110400 | 473336250 | 6720 | 6730 | 6730 | 6720 | 155 |
| 527 | 20231204 | 110300 | 472293890 | 6710 | 6720 | 6720 | 6710 | 93 |
| 528 | 20231204 | 110200 | 471669240 | 6720 | 6720 | 6720 | 6720 | 78 |
| 529 | 20231204 | 110100 | 471145080 | 6730 | 6730 | 6730 | 6720 | 62 |
| 530 | 20231204 | 110000 | 470727910 | 6730 | 6730 | 6730 | 6730 | 9 |
| 531 | 20231204 | 105900 | 470667340 | 6730 | 6730 | 6730 | 6730 | 1079 |
| 532 | 20231204 | 105800 | 463405670 | 6740 | 6740 | 6740 | 6740 | 68 |
| 533 | 20231204 | 105700 | 462947350 | 6730 | 6740 | 6740 | 6730 | 165 |
| 534 | 20231204 | 105600 | 461836130 | 6740 | 6740 | 6740 | 6740 | 94 |
| 535 | 20231204 | 105500 | 461202570 | 6730 | 6730 | 6730 | 6730 | 9 |
| 536 | 20231204 | 105400 | 461142000 | 6750 | 6750 | 6750 | 6750 | 1 |
| 537 | 20231204 | 105300 | 461135250 | 6730 | 6750 | 6750 | 6730 | 211 |
| 538 | 20231204 | 105200 | 459713570 | 6750 | 6750 | 6750 | 6750 | 85 |
| 539 | 20231204 | 105100 | 459139820 | 6750 | 6750 | 6750 | 6750 | 180 |
| 540 | 20231204 | 105000 | 457924820 | 6750 | 6740 | 6750 | 6740 | 145 |
| 541 | 20231204 | 104900 | 456947470 | 6740 | 6750 | 6750 | 6740 | 81 |
| 542 | 20231204 | 104800 | 456400810 | 6750 | 6750 | 6750 | 6750 | 97 |
| 543 | 20231204 | 104700 | 455746060 | 6760 | 6760 | 6760 | 6760 | 1 |
| 544 | 20231204 | 104600 | 455739300 | 6760 | 6760 | 6760 | 6760 | 1 |
| 545 | 20231204 | 104500 | 455732540 | 6760 | 6760 | 6760 | 6760 | 95 |
| 546 | 20231204 | 104400 | 455090340 | 6760 | 6760 | 6760 | 6760 | 0 |
| 547 | 20231204 | 104300 | 455090340 | 6760 | 6770 | 6770 | 6760 | 158 |
| 548 | 20231204 | 104200 | 454021410 | 6730 | 6730 | 6730 | 6730 | 108 |
| 549 | 20231204 | 104100 | 453294570 | 6780 | 6780 | 6780 | 6780 | 533 |
| 550 | 20231204 | 104000 | 449680830 | 6730 | 6730 | 6730 | 6730 | 0 |
| 551 | 20231204 | 103900 | 449680830 | 6730 | 6730 | 6730 | 6730 | 192 |
| 552 | 20231204 | 103800 | 448388670 | 6730 | 6740 | 6750 | 6730 | 2141 |
| 553 | 20231204 | 103700 | 433968280 | 6750 | 6750 | 6750 | 6750 | 3 |
| 554 | 20231204 | 103600 | 433948030 | 6760 | 6760 | 6760 | 6760 | 23 |
| 555 | 20231204 | 103500 | 433792550 | 6770 | 6770 | 6770 | 6770 | 17 |
| 556 | 20231204 | 103400 | 433677460 | 6770 | 6770 | 6770 | 6770 | 55 |
| 557 | 20231204 | 103300 | 433305110 | 6770 | 6770 | 6770 | 6770 | 21 |
| 558 | 20231204 | 103200 | 433162940 | 6770 | 6770 | 6770 | 6770 | 88 |
| 559 | 20231204 | 103100 | 432567180 | 6770 | 6770 | 6770 | 6760 | 91 |
| 560 | 20231204 | 103000 | 431951130 | 6780 | 6770 | 6780 | 6770 | 30 |
| 561 | 20231204 | 102900 | 431747830 | 6760 | 6740 | 6760 | 6740 | 188 |
| 562 | 20231204 | 102800 | 430478430 | 6760 | 6760 | 6760 | 6760 | 50 |
| 563 | 20231204 | 102700 | 430140430 | 6770 | 6770 | 6770 | 6770 | 100 |
| 564 | 20231204 | 102600 | 429463430 | 6770 | 6770 | 6770 | 6770 | 2 |
| 565 | 20231204 | 102500 | 429449890 | 6760 | 6760 | 6760 | 6760 | 313 |
| 566 | 20231204 | 102400 | 427334010 | 6740 | 6760 | 6760 | 6740 | 4 |
| 567 | 20231204 | 102300 | 427306990 | 6750 | 6750 | 6750 | 6750 | 522 |
| 568 | 20231204 | 102200 | 423783490 | 6750 | 6750 | 6750 | 6750 | 288 |
| 569 | 20231204 | 102100 | 421839490 | 6740 | 6770 | 6770 | 6740 | 20 |
| 570 | 20231204 | 102000 | 421704580 | 6770 | 6760 | 6770 | 6760 | 221 |
| 571 | 20231204 | 101900 | 420210590 | 6760 | 6760 | 6760 | 6760 | 27 |
| 572 | 20231204 | 101800 | 420028070 | 6770 | 6760 | 6770 | 6760 | 30 |
| 573 | 20231204 | 101700 | 419824990 | 6760 | 6760 | 6760 | 6760 | 9 |
| 574 | 20231204 | 101600 | 419764150 | 6760 | 6760 | 6760 | 6760 | 204 |
| 575 | 20231204 | 101500 | 418385110 | 6760 | 6770 | 6770 | 6760 | 88 |
| 576 | 20231204 | 101400 | 417789440 | 6770 | 6770 | 6770 | 6770 | 100 |
| 577 | 20231204 | 101300 | 417112440 | 6780 | 6780 | 6780 | 6780 | 60 |
| 578 | 20231204 | 101200 | 416705640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 579 | 20231204 | 101100 | 416705640 | 6790 | 6730 | 6790 | 6730 | 9656 |
| 580 | 20231204 | 101000 | 351482850 | 6730 | 6710 | 6730 | 6710 | 471 |
| 581 | 20231204 | 100900 | 348315290 | 6720 | 6720 | 6720 | 6720 | 10 |
| 582 | 20231204 | 100800 | 348248090 | 6710 | 6710 | 6710 | 6710 | 57 |
| 583 | 20231204 | 100700 | 347865620 | 6710 | 6710 | 6710 | 6710 | 303 |
| 584 | 20231204 | 100600 | 345832490 | 6710 | 6710 | 6710 | 6710 | 409 |
| 585 | 20231204 | 100500 | 343088100 | 6690 | 6700 | 6700 | 6690 | 525 |
| 586 | 20231204 | 100400 | 339574340 | 6710 | 6710 | 6710 | 6710 | 11 |
| 587 | 20231204 | 100300 | 339500530 | 6720 | 6700 | 6720 | 6700 | 113 |
| 588 | 20231204 | 100200 | 338741410 | 6700 | 6700 | 6700 | 6700 | 72 |
| 589 | 20231204 | 100100 | 338259010 | 6700 | 6690 | 6700 | 6690 | 443 |
| 590 | 20231204 | 100000 | 335291880 | 6700 | 6700 | 6700 | 6700 | 4 |
| 591 | 20231204 | 095900 | 335265080 | 6690 | 6690 | 6690 | 6690 | 80 |
| 592 | 20231204 | 095800 | 334729880 | 6690 | 6690 | 6690 | 6690 | 59 |
| 593 | 20231204 | 095700 | 334335170 | 6700 | 6700 | 6700 | 6700 | 520 |
| 594 | 20231204 | 095600 | 330851170 | 6700 | 6690 | 6700 | 6690 | 241 |
| 595 | 20231204 | 095500 | 329238090 | 6700 | 6700 | 6700 | 6700 | 30 |
| 596 | 20231204 | 095400 | 329037090 | 6700 | 6700 | 6700 | 6700 | 1 |
| 597 | 20231204 | 095300 | 329030390 | 6700 | 6690 | 6700 | 6690 | 104 |
| 598 | 20231204 | 095200 | 328334510 | 6690 | 6690 | 6690 | 6690 | 181 |
| 599 | 20231204 | 095100 | 327123620 | 6690 | 6700 | 6710 | 6690 | 616 |
| 600 | 20231204 | 095000 | 323001800 | 6700 | 6700 | 6700 | 6700 | 29 |
| 601 | 20231204 | 094900 | 322807500 | 6720 | 6720 | 6720 | 6720 | 20 |
| 602 | 20231204 | 094800 | 322673100 | 6730 | 6700 | 6730 | 6700 | 207 |
| 603 | 20231204 | 094700 | 321285960 | 6680 | 6690 | 6690 | 6680 | 100 |
| 604 | 20231204 | 094600 | 320617450 | 6680 | 6700 | 6700 | 6680 | 238 |
| 605 | 20231204 | 094500 | 319025030 | 6690 | 6690 | 6690 | 6680 | 642 |
| 606 | 20231204 | 094400 | 314730930 | 6690 | 6690 | 6690 | 6690 | 71 |
| 607 | 20231204 | 094300 | 314255940 | 6690 | 6710 | 6710 | 6690 | 323 |
| 608 | 20231204 | 094200 | 312091110 | 6720 | 6710 | 6720 | 6710 | 128 |
| 609 | 20231204 | 094100 | 311231930 | 6720 | 6710 | 6720 | 6700 | 162 |
| 610 | 20231204 | 094000 | 310146170 | 6700 | 6700 | 6700 | 6700 | 193 |
| 611 | 20231204 | 093900 | 308853070 | 6700 | 6720 | 6720 | 6630 | 10536 |
| 612 | 20231204 | 093800 | 238341830 | 6730 | 6760 | 6760 | 6730 | 4293 |
| 613 | 20231204 | 093700 | 209398430 | 6750 | 6760 | 6760 | 6750 | 278 |
| 614 | 20231204 | 093600 | 207520950 | 6760 | 6760 | 6760 | 6760 | 141 |
| 615 | 20231204 | 093500 | 206567790 | 6760 | 6770 | 6770 | 6750 | 83 |
| 616 | 20231204 | 093400 | 206006790 | 6750 | 6770 | 6770 | 6750 | 955 |
| 617 | 20231204 | 093300 | 199541900 | 6770 | 6760 | 6770 | 6750 | 100 |
| 618 | 20231204 | 093200 | 198866030 | 6750 | 6750 | 6750 | 6750 | 89 |
| 619 | 20231204 | 093100 | 198265280 | 6750 | 6760 | 6770 | 6750 | 102 |
| 620 | 20231204 | 093000 | 197575930 | 6750 | 6760 | 6760 | 6750 | 345 |
| 621 | 20231204 | 092900 | 195244870 | 6750 | 6770 | 6770 | 6750 | 745 |
| 622 | 20231204 | 092800 | 190209360 | 6770 | 6770 | 6770 | 6770 | 1 |
| 623 | 20231204 | 092700 | 190202590 | 6770 | 6780 | 6780 | 6750 | 1803 |
| 624 | 20231204 | 092600 | 178021980 | 6760 | 6770 | 6770 | 6760 | 250 |
| 625 | 20231204 | 092500 | 176330870 | 6760 | 6760 | 6760 | 6760 | 87 |
| 626 | 20231204 | 092400 | 175742750 | 6760 | 6760 | 6760 | 6750 | 230 |
| 627 | 20231204 | 092300 | 174189260 | 6760 | 6770 | 6770 | 6760 | 1744 |
| 628 | 20231204 | 092200 | 162396970 | 6770 | 6780 | 6780 | 6760 | 229 |
| 629 | 20231204 | 092100 | 160846700 | 6770 | 6770 | 6790 | 6770 | 641 |
| 630 | 20231204 | 092000 | 156506960 | 6780 | 6790 | 6790 | 6770 | 3712 |
| 631 | 20231204 | 091900 | 131338060 | 6800 | 6800 | 6800 | 6800 | 676 |
| 632 | 20231204 | 091800 | 126741260 | 6800 | 6800 | 6800 | 6790 | 139 |
| 633 | 20231204 | 091700 | 125796220 | 6800 | 6820 | 6820 | 6790 | 2276 |
| 634 | 20231204 | 091600 | 110303980 | 6830 | 6820 | 6830 | 6820 | 238 |
| 635 | 20231204 | 091500 | 108678460 | 6820 | 6810 | 6820 | 6810 | 574 |
| 636 | 20231204 | 091400 | 104768440 | 6810 | 6810 | 6810 | 6810 | 70 |
| 637 | 20231204 | 091300 | 104291740 | 6810 | 6830 | 6830 | 6810 | 1322 |
| 638 | 20231204 | 091200 | 95285560 | 6830 | 6820 | 6830 | 6820 | 9 |
| 639 | 20231204 | 091100 | 95224170 | 6820 | 6830 | 6830 | 6820 | 300 |
| 640 | 20231204 | 091000 | 93177070 | 6840 | 6880 | 6880 | 6840 | 556 |
| 641 | 20231204 | 090900 | 89371790 | 6830 | 6840 | 6840 | 6830 | 911 |
| 642 | 20231204 | 090800 | 83142130 | 6840 | 6830 | 6840 | 6830 | 5472 |
| 643 | 20231204 | 090700 | 45714240 | 6840 | 6850 | 6850 | 6830 | 879 |
| 644 | 20231204 | 090600 | 39700430 | 6850 | 6840 | 6850 | 6840 | 259 |
| 645 | 20231204 | 090500 | 37928700 | 6840 | 6850 | 6850 | 6840 | 378 |
| 646 | 20231204 | 090400 | 35341170 | 6880 | 6850 | 6880 | 6850 | 40 |
| 647 | 20231204 | 090300 | 35066570 | 6850 | 6850 | 6850 | 6850 | 90 |
| 648 | 20231204 | 090200 | 34450070 | 6890 | 6850 | 6890 | 6840 | 220 |
| 649 | 20231204 | 090100 | 32936530 | 6860 | 6920 | 6920 | 6850 | 3895 |
| 650 | 20231204 | 090000 | 6102430 | 6920 | 6950 | 6960 | 6920 | 878 |