29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 12298 |
| 3 | 20231208 | 185700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20231208 | 185600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20231208 | 185500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20231208 | 185400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20231208 | 185300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20231208 | 185200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20231208 | 185100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20231208 | 185000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20231208 | 184900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20231208 | 184800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20231208 | 184700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20231208 | 184600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20231208 | 184500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20231208 | 184400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20231208 | 184300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20231208 | 184200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20231208 | 184100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20231208 | 184000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20231208 | 183900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20231208 | 183800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20231208 | 183700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20231208 | 183600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20231208 | 183500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20231208 | 183400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20231208 | 183300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20231208 | 183200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20231208 | 183100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20231208 | 183000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20231208 | 182900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20231208 | 182800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 12298 |
| 33 | 20231208 | 182700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20231208 | 182600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20231208 | 182500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20231208 | 182400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20231208 | 182300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20231208 | 182200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20231208 | 182100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20231208 | 182000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20231208 | 181900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20231208 | 181800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20231208 | 181700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20231208 | 181600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20231208 | 181500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20231208 | 181400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20231208 | 181300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20231208 | 181200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20231208 | 181100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20231208 | 181000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20231208 | 180900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20231208 | 180800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20231208 | 180700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20231208 | 180600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20231208 | 180500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20231208 | 180400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20231208 | 180300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20231208 | 180200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20231208 | 180100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20231208 | 180000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20231208 | 175900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20231208 | 175800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 12298 |
| 63 | 20231208 | 175700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20231208 | 175600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20231208 | 175500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20231208 | 175400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20231208 | 175300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20231208 | 175200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20231208 | 175100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20231208 | 175000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20231208 | 174900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20231208 | 174800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20231208 | 174700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20231208 | 174600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20231208 | 174500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20231208 | 174400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20231208 | 174300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20231208 | 174200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20231208 | 174100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20231208 | 174000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20231208 | 173900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20231208 | 173800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20231208 | 173700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20231208 | 173600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20231208 | 173500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20231208 | 173400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20231208 | 173300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20231208 | 173200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20231208 | 173100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20231208 | 173000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20231208 | 172900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20231208 | 172800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 12298 |
| 93 | 20231208 | 172700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20231208 | 172600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20231208 | 172500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20231208 | 172400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20231208 | 172300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20231208 | 172200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20231208 | 172100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20231208 | 172000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20231208 | 171900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20231208 | 171800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20231208 | 171700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20231208 | 171600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20231208 | 171500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20231208 | 171400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20231208 | 171300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20231208 | 171200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20231208 | 171100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20231208 | 171000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20231208 | 170900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20231208 | 170800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20231208 | 170700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20231208 | 170600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20231208 | 170500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20231208 | 170400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20231208 | 170300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20231208 | 170200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20231208 | 170100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20231208 | 170000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20231208 | 165900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20231208 | 165800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 12298 |
| 123 | 20231208 | 165700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20231208 | 165600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20231208 | 165500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20231208 | 165400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20231208 | 165300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20231208 | 165200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20231208 | 165100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20231208 | 165000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20231208 | 164900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20231208 | 164800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20231208 | 164700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20231208 | 164600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20231208 | 164500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20231208 | 164400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20231208 | 164300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20231208 | 164200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20231208 | 164100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20231208 | 164000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20231208 | 163900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20231208 | 163800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20231208 | 163700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20231208 | 163600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20231208 | 163500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20231208 | 163400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20231208 | 163300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20231208 | 163200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20231208 | 163100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20231208 | 163000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20231208 | 162900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20231208 | 162800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 12298 |
| 153 | 20231208 | 162700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20231208 | 162600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20231208 | 162500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20231208 | 162400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20231208 | 162300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20231208 | 162200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20231208 | 162100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20231208 | 162000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20231208 | 161900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20231208 | 161800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20231208 | 161700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20231208 | 161600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20231208 | 161500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20231208 | 161400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20231208 | 161300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20231208 | 161200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20231208 | 161100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20231208 | 161000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20231208 | 160900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20231208 | 160800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20231208 | 160700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20231208 | 160600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20231208 | 160500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20231208 | 160400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20231208 | 160300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20231208 | 160200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20231208 | 160100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20231208 | 160000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20231208 | 155900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20231208 | 155800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 12298 |
| 183 | 20231208 | 155700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20231208 | 155600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20231208 | 155500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20231208 | 155400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20231208 | 155300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20231208 | 155200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20231208 | 155100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20231208 | 155000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20231208 | 154900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20231208 | 154800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20231208 | 154700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20231208 | 154600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20231208 | 154500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20231208 | 154400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20231208 | 154300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20231208 | 154200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20231208 | 154100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20231208 | 154000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20231208 | 153900 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20231208 | 153800 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20231208 | 153700 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20231208 | 153600 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20231208 | 153500 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20231208 | 153400 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20231208 | 153300 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20231208 | 153200 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20231208 | 153100 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20231208 | 153000 | 1167435220 | 4300 | 4300 | 4300 | 4300 | 12298 |
| 211 | 20231208 | 152900 | 1114553820 | 4290 | 4290 | 4290 | 4290 | 0 |
| 212 | 20231208 | 152800 | 1114553820 | 4290 | 4290 | 4290 | 4290 | 0 |
| 213 | 20231208 | 152700 | 1114553820 | 4290 | 4290 | 4290 | 4290 | 0 |
| 214 | 20231208 | 152600 | 1114553820 | 4290 | 4290 | 4290 | 4290 | 0 |
| 215 | 20231208 | 152500 | 1114553820 | 4290 | 4290 | 4290 | 4290 | 0 |
| 216 | 20231208 | 152400 | 1114553820 | 4290 | 4290 | 4290 | 4290 | 0 |
| 217 | 20231208 | 152300 | 1114553820 | 4290 | 4290 | 4290 | 4290 | 0 |
| 218 | 20231208 | 152200 | 1114553820 | 4290 | 4290 | 4290 | 4290 | 0 |
| 219 | 20231208 | 152100 | 1114553820 | 4290 | 4290 | 4290 | 4290 | 0 |
| 220 | 20231208 | 152000 | 1114553820 | 4290 | 4290 | 4290 | 4290 | 0 |
| 221 | 20231208 | 151900 | 1114553820 | 4290 | 4295 | 4295 | 4290 | 167 |
| 222 | 20231208 | 151800 | 1113837030 | 4295 | 4290 | 4295 | 4290 | 2417 |
| 223 | 20231208 | 151700 | 1103467940 | 4285 | 4295 | 4295 | 4285 | 1483 |
| 224 | 20231208 | 151600 | 1097101735 | 4300 | 4295 | 4300 | 4295 | 6752 |
| 225 | 20231208 | 151500 | 1068087170 | 4300 | 4300 | 4300 | 4295 | 72 |
| 226 | 20231208 | 151400 | 1067777920 | 4295 | 4290 | 4295 | 4290 | 854 |
| 227 | 20231208 | 151300 | 1064110340 | 4295 | 4295 | 4295 | 4295 | 70 |
| 228 | 20231208 | 151200 | 1063809690 | 4295 | 4295 | 4295 | 4285 | 1138 |
| 229 | 20231208 | 151100 | 1058922695 | 4295 | 4290 | 4295 | 4290 | 1429 |
| 230 | 20231208 | 151000 | 1052792280 | 4290 | 4290 | 4290 | 4285 | 76 |
| 231 | 20231208 | 150900 | 1052466590 | 4290 | 4290 | 4290 | 4290 | 795 |
| 232 | 20231208 | 150800 | 1049056040 | 4290 | 4290 | 4290 | 4290 | 1564 |
| 233 | 20231208 | 150700 | 1042346480 | 4290 | 4290 | 4290 | 4285 | 1583 |
| 234 | 20231208 | 150600 | 1035555760 | 4290 | 4290 | 4295 | 4290 | 102 |
| 235 | 20231208 | 150500 | 1035118175 | 4290 | 4290 | 4295 | 4290 | 173 |
| 236 | 20231208 | 150400 | 1034375505 | 4295 | 4295 | 4295 | 4295 | 2 |
| 237 | 20231208 | 150300 | 1034366915 | 4295 | 4290 | 4295 | 4290 | 4 |
| 238 | 20231208 | 150200 | 1034349740 | 4290 | 4290 | 4290 | 4290 | 279 |
| 239 | 20231208 | 150100 | 1033152830 | 4295 | 4295 | 4295 | 4295 | 24 |
| 240 | 20231208 | 150000 | 1033049750 | 4290 | 4290 | 4295 | 4290 | 81 |
| 241 | 20231208 | 145900 | 1032702255 | 4295 | 4295 | 4295 | 4295 | 147 |
| 242 | 20231208 | 145800 | 1032070890 | 4290 | 4295 | 4295 | 4290 | 303 |
| 243 | 20231208 | 145700 | 1030769855 | 4295 | 4290 | 4295 | 4290 | 162 |
| 244 | 20231208 | 145600 | 1030074315 | 4295 | 4295 | 4295 | 4295 | 0 |
| 245 | 20231208 | 145500 | 1030074315 | 4295 | 4290 | 4295 | 4290 | 880 |
| 246 | 20231208 | 145400 | 1026297540 | 4295 | 4290 | 4295 | 4290 | 101 |
| 247 | 20231208 | 145300 | 1025864245 | 4295 | 4290 | 4295 | 4290 | 913 |
| 248 | 20231208 | 145200 | 1021947465 | 4290 | 4290 | 4290 | 4290 | 470 |
| 249 | 20231208 | 145100 | 1019931165 | 4290 | 4290 | 4290 | 4290 | 1 |
| 250 | 20231208 | 145000 | 1019926875 | 4285 | 4290 | 4290 | 4285 | 216 |
| 251 | 20231208 | 144900 | 1019000585 | 4290 | 4290 | 4290 | 4290 | 301 |
| 252 | 20231208 | 144800 | 1017709295 | 4285 | 4285 | 4285 | 4285 | 200 |
| 253 | 20231208 | 144700 | 1016852295 | 4290 | 4290 | 4290 | 4280 | 2788 |
| 254 | 20231208 | 144600 | 1004907815 | 4285 | 4290 | 4290 | 4285 | 200 |
| 255 | 20231208 | 144500 | 1004050810 | 4280 | 4285 | 4290 | 4280 | 91 |
| 256 | 20231208 | 144400 | 1003661270 | 4280 | 4285 | 4285 | 4280 | 1078 |
| 257 | 20231208 | 144300 | 999046440 | 4290 | 4290 | 4290 | 4290 | 0 |
| 258 | 20231208 | 144200 | 999046440 | 4290 | 4285 | 4290 | 4285 | 506 |
| 259 | 20231208 | 144100 | 996878220 | 4280 | 4285 | 4285 | 4280 | 127 |
| 260 | 20231208 | 144000 | 996334645 | 4285 | 4285 | 4285 | 4280 | 709 |
| 261 | 20231208 | 143900 | 993299670 | 4285 | 4285 | 4285 | 4285 | 3 |
| 262 | 20231208 | 143800 | 993286815 | 4285 | 4280 | 4285 | 4280 | 76 |
| 263 | 20231208 | 143700 | 992961505 | 4285 | 4285 | 4285 | 4285 | 30 |
| 264 | 20231208 | 143600 | 992832955 | 4285 | 4280 | 4285 | 4280 | 570 |
| 265 | 20231208 | 143500 | 990390855 | 4285 | 4285 | 4285 | 4285 | 28 |
| 266 | 20231208 | 143400 | 990270875 | 4285 | 4285 | 4285 | 4280 | 72 |
| 267 | 20231208 | 143300 | 989962705 | 4280 | 4285 | 4285 | 4280 | 4 |
| 268 | 20231208 | 143200 | 989945570 | 4285 | 4280 | 4285 | 4280 | 1042 |
| 269 | 20231208 | 143100 | 985485800 | 4285 | 4275 | 4285 | 4275 | 1584 |
| 270 | 20231208 | 143000 | 978706690 | 4280 | 4275 | 4280 | 4275 | 91 |
| 271 | 20231208 | 142900 | 978317560 | 4280 | 4280 | 4280 | 4280 | 9 |
| 272 | 20231208 | 142800 | 978279040 | 4280 | 4280 | 4280 | 4280 | 50 |
| 273 | 20231208 | 142700 | 978065040 | 4280 | 4280 | 4280 | 4280 | 251 |
| 274 | 20231208 | 142600 | 976990760 | 4275 | 4280 | 4280 | 4275 | 1460 |
| 275 | 20231208 | 142500 | 970742310 | 4280 | 4280 | 4280 | 4280 | 801 |
| 276 | 20231208 | 142400 | 967314030 | 4280 | 4280 | 4280 | 4280 | 1 |
| 277 | 20231208 | 142300 | 967309750 | 4275 | 4275 | 4275 | 4275 | 70 |
| 278 | 20231208 | 142200 | 967010500 | 4280 | 4275 | 4280 | 4270 | 3441 |
| 279 | 20231208 | 142100 | 952310955 | 4280 | 4275 | 4280 | 4275 | 71 |
| 280 | 20231208 | 142000 | 952007425 | 4280 | 4280 | 4280 | 4280 | 0 |
| 281 | 20231208 | 141900 | 952007425 | 4280 | 4275 | 4280 | 4275 | 9 |
| 282 | 20231208 | 141800 | 951968945 | 4280 | 4285 | 4285 | 4280 | 721 |
| 283 | 20231208 | 141700 | 948883020 | 4285 | 4285 | 4285 | 4280 | 90 |
| 284 | 20231208 | 141600 | 948497720 | 4285 | 4285 | 4285 | 4285 | 12 |
| 285 | 20231208 | 141500 | 948446300 | 4285 | 4285 | 4285 | 4285 | 116 |
| 286 | 20231208 | 141400 | 947949240 | 4285 | 4285 | 4285 | 4280 | 255 |
| 287 | 20231208 | 141300 | 946856915 | 4285 | 4285 | 4285 | 4285 | 22 |
| 288 | 20231208 | 141200 | 946762645 | 4280 | 4285 | 4285 | 4280 | 243 |
| 289 | 20231208 | 141100 | 945722515 | 4285 | 4285 | 4285 | 4285 | 15 |
| 290 | 20231208 | 141000 | 945658240 | 4285 | 4280 | 4285 | 4280 | 71 |
| 291 | 20231208 | 140900 | 945354355 | 4285 | 4285 | 4285 | 4280 | 299 |
| 292 | 20231208 | 140800 | 944074050 | 4285 | 4285 | 4285 | 4285 | 135 |
| 293 | 20231208 | 140700 | 943495575 | 4285 | 4285 | 4285 | 4285 | 4 |
| 294 | 20231208 | 140600 | 943478435 | 4285 | 4285 | 4285 | 4285 | 1274 |
| 295 | 20231208 | 140500 | 938019345 | 4280 | 4280 | 4285 | 4280 | 705 |
| 296 | 20231208 | 140400 | 935001940 | 4275 | 4275 | 4275 | 4275 | 70 |
| 297 | 20231208 | 140300 | 934702690 | 4280 | 4275 | 4280 | 4275 | 232 |
| 298 | 20231208 | 140200 | 933709785 | 4280 | 4280 | 4280 | 4280 | 0 |
| 299 | 20231208 | 140100 | 933709785 | 4280 | 4280 | 4280 | 4280 | 1 |
| 300 | 20231208 | 140000 | 933705505 | 4280 | 4275 | 4280 | 4275 | 538 |
| 301 | 20231208 | 135900 | 931405550 | 4275 | 4275 | 4280 | 4275 | 231 |
| 302 | 20231208 | 135800 | 930418020 | 4280 | 4280 | 4280 | 4280 | 0 |
| 303 | 20231208 | 135700 | 930418020 | 4280 | 4280 | 4285 | 4275 | 160 |
| 304 | 20231208 | 135600 | 929733570 | 4280 | 4285 | 4285 | 4280 | 103 |
| 305 | 20231208 | 135500 | 929292725 | 4285 | 4285 | 4285 | 4280 | 160 |
| 306 | 20231208 | 135400 | 928607135 | 4285 | 4285 | 4290 | 4285 | 1006 |
| 307 | 20231208 | 135300 | 924294915 | 4285 | 4285 | 4285 | 4285 | 540 |
| 308 | 20231208 | 135200 | 921981015 | 4285 | 4275 | 4285 | 4275 | 87 |
| 309 | 20231208 | 135100 | 921608770 | 4270 | 4270 | 4270 | 4270 | 196 |
| 310 | 20231208 | 135000 | 920771850 | 4275 | 4280 | 4280 | 4275 | 85 |
| 311 | 20231208 | 134900 | 920408270 | 4280 | 4275 | 4280 | 4270 | 2001 |
| 312 | 20231208 | 134800 | 911860595 | 4280 | 4280 | 4280 | 4280 | 1675 |
| 313 | 20231208 | 134700 | 904691595 | 4285 | 4285 | 4285 | 4280 | 227 |
| 314 | 20231208 | 134600 | 903718935 | 4285 | 4285 | 4285 | 4285 | 61 |
| 315 | 20231208 | 134500 | 903457550 | 4285 | 4280 | 4285 | 4280 | 330 |
| 316 | 20231208 | 134400 | 902045140 | 4275 | 4280 | 4280 | 4275 | 94 |
| 317 | 20231208 | 134300 | 901643170 | 4280 | 4275 | 4280 | 4275 | 26 |
| 318 | 20231208 | 134200 | 901532005 | 4280 | 4275 | 4280 | 4275 | 411 |
| 319 | 20231208 | 134100 | 899774975 | 4275 | 4270 | 4275 | 4270 | 618 |
| 320 | 20231208 | 134000 | 897133090 | 4270 | 4280 | 4280 | 4270 | 1071 |
| 321 | 20231208 | 133900 | 892559210 | 4275 | 4275 | 4275 | 4275 | 449 |
| 322 | 20231208 | 133800 | 890639735 | 4275 | 4275 | 4275 | 4275 | 0 |
| 323 | 20231208 | 133700 | 890639735 | 4275 | 4270 | 4275 | 4270 | 120 |
| 324 | 20231208 | 133600 | 890127085 | 4275 | 4270 | 4275 | 4270 | 18 |
| 325 | 20231208 | 133500 | 890050220 | 4270 | 4275 | 4275 | 4270 | 513 |
| 326 | 20231208 | 133400 | 887859645 | 4275 | 4275 | 4275 | 4275 | 0 |
| 327 | 20231208 | 133300 | 887859645 | 4275 | 4270 | 4275 | 4270 | 848 |
| 328 | 20231208 | 133200 | 884234795 | 4275 | 4275 | 4275 | 4275 | 7 |
| 329 | 20231208 | 133100 | 884204870 | 4270 | 4270 | 4270 | 4270 | 247 |
| 330 | 20231208 | 133000 | 883150180 | 4270 | 4270 | 4270 | 4270 | 70 |
| 331 | 20231208 | 132900 | 882851280 | 4275 | 4275 | 4275 | 4275 | 1251 |
| 332 | 20231208 | 132800 | 877503255 | 4275 | 4275 | 4275 | 4275 | 1 |
| 333 | 20231208 | 132700 | 877498980 | 4275 | 4275 | 4275 | 4275 | 0 |
| 334 | 20231208 | 132600 | 877498980 | 4275 | 4275 | 4275 | 4275 | 2 |
| 335 | 20231208 | 132500 | 877490430 | 4270 | 4275 | 4275 | 4270 | 72 |
| 336 | 20231208 | 132400 | 877182980 | 4265 | 4265 | 4265 | 4265 | 439 |
| 337 | 20231208 | 132300 | 875310645 | 4275 | 4275 | 4275 | 4275 | 1 |
| 338 | 20231208 | 132200 | 875306370 | 4270 | 4270 | 4270 | 4265 | 697 |
| 339 | 20231208 | 132100 | 872333570 | 4270 | 4270 | 4270 | 4270 | 236 |
| 340 | 20231208 | 132000 | 871325850 | 4275 | 4270 | 4275 | 4270 | 238 |
| 341 | 20231208 | 131900 | 870309585 | 4270 | 4270 | 4270 | 4270 | 322 |
| 342 | 20231208 | 131800 | 868934645 | 4275 | 4275 | 4275 | 4275 | 1 |
| 343 | 20231208 | 131700 | 868930370 | 4270 | 4270 | 4270 | 4270 | 0 |
| 344 | 20231208 | 131600 | 868930370 | 4270 | 4270 | 4270 | 4270 | 0 |
| 345 | 20231208 | 131500 | 868930370 | 4270 | 4270 | 4270 | 4270 | 286 |
| 346 | 20231208 | 131400 | 867709150 | 4270 | 4270 | 4270 | 4270 | 0 |
| 347 | 20231208 | 131300 | 867709150 | 4270 | 4265 | 4270 | 4265 | 2583 |
| 348 | 20231208 | 131200 | 856680125 | 4265 | 4270 | 4270 | 4265 | 511 |
| 349 | 20231208 | 131100 | 854500655 | 4270 | 4270 | 4270 | 4270 | 2 |
| 350 | 20231208 | 131000 | 854492115 | 4265 | 4265 | 4265 | 4265 | 23 |
| 351 | 20231208 | 130900 | 854394020 | 4265 | 4270 | 4270 | 4265 | 500 |
| 352 | 20231208 | 130800 | 852261460 | 4275 | 4265 | 4275 | 4265 | 76 |
| 353 | 20231208 | 130700 | 851937260 | 4275 | 4275 | 4275 | 4265 | 559 |
| 354 | 20231208 | 130600 | 849552160 | 4275 | 4275 | 4275 | 4275 | 1 |
| 355 | 20231208 | 130500 | 849547885 | 4275 | 4265 | 4275 | 4265 | 193 |
| 356 | 20231208 | 130400 | 848724300 | 4275 | 4275 | 4275 | 4275 | 1 |
| 357 | 20231208 | 130300 | 848720025 | 4275 | 4275 | 4275 | 4270 | 988 |
| 358 | 20231208 | 130200 | 844500145 | 4270 | 4270 | 4270 | 4270 | 70 |
| 359 | 20231208 | 130100 | 844201245 | 4275 | 4275 | 4275 | 4275 | 1 |
| 360 | 20231208 | 130000 | 844196970 | 4275 | 4275 | 4275 | 4275 | 219 |
| 361 | 20231208 | 125900 | 843260745 | 4275 | 4270 | 4275 | 4270 | 282 |
| 362 | 20231208 | 125800 | 842056600 | 4275 | 4275 | 4275 | 4270 | 106 |
| 363 | 20231208 | 125700 | 841603950 | 4275 | 4275 | 4275 | 4275 | 1 |
| 364 | 20231208 | 125600 | 841599675 | 4270 | 4275 | 4275 | 4270 | 80 |
| 365 | 20231208 | 125500 | 841257690 | 4270 | 4270 | 4270 | 4270 | 244 |
| 366 | 20231208 | 125400 | 840215810 | 4270 | 4265 | 4270 | 4265 | 405 |
| 367 | 20231208 | 125300 | 838487235 | 4265 | 4270 | 4270 | 4265 | 78 |
| 368 | 20231208 | 125200 | 838154545 | 4270 | 4270 | 4270 | 4270 | 0 |
| 369 | 20231208 | 125100 | 838154545 | 4270 | 4275 | 4275 | 4270 | 621 |
| 370 | 20231208 | 125000 | 835502870 | 4275 | 4280 | 4280 | 4275 | 149 |
| 371 | 20231208 | 124900 | 834865390 | 4280 | 4280 | 4280 | 4280 | 1 |
| 372 | 20231208 | 124800 | 834861110 | 4270 | 4270 | 4270 | 4270 | 100 |
| 373 | 20231208 | 124700 | 834434110 | 4270 | 4275 | 4275 | 4270 | 718 |
| 374 | 20231208 | 124600 | 831367770 | 4275 | 4275 | 4275 | 4275 | 10 |
| 375 | 20231208 | 124500 | 831325020 | 4270 | 4270 | 4270 | 4270 | 0 |
| 376 | 20231208 | 124400 | 831325020 | 4270 | 4270 | 4270 | 4270 | 406 |
| 377 | 20231208 | 124300 | 829591400 | 4275 | 4270 | 4275 | 4270 | 73 |
| 378 | 20231208 | 124200 | 829279675 | 4275 | 4275 | 4275 | 4275 | 10 |
| 379 | 20231208 | 124100 | 829236925 | 4280 | 4280 | 4280 | 4280 | 200 |
| 380 | 20231208 | 124000 | 828380925 | 4280 | 4280 | 4280 | 4280 | 181 |
| 381 | 20231208 | 123900 | 827606245 | 4280 | 4270 | 4280 | 4270 | 37 |
| 382 | 20231208 | 123800 | 827448035 | 4270 | 4280 | 4280 | 4270 | 73 |
| 383 | 20231208 | 123700 | 827136310 | 4280 | 4285 | 4285 | 4280 | 234 |
| 384 | 20231208 | 123600 | 826133625 | 4285 | 4285 | 4285 | 4285 | 2014 |
| 385 | 20231208 | 123500 | 817503635 | 4285 | 4285 | 4285 | 4265 | 616 |
| 386 | 20231208 | 123400 | 814864845 | 4285 | 4285 | 4285 | 4280 | 626 |
| 387 | 20231208 | 123300 | 812182550 | 4285 | 4280 | 4285 | 4280 | 1225 |
| 388 | 20231208 | 123200 | 806939535 | 4280 | 4280 | 4280 | 4280 | 215 |
| 389 | 20231208 | 123100 | 806019335 | 4280 | 4270 | 4280 | 4270 | 372 |
| 390 | 20231208 | 123000 | 804429595 | 4270 | 4270 | 4270 | 4265 | 773 |
| 391 | 20231208 | 122900 | 801129485 | 4270 | 4270 | 4270 | 4265 | 447 |
| 392 | 20231208 | 122800 | 799220915 | 4270 | 4265 | 4270 | 4265 | 30 |
| 393 | 20231208 | 122700 | 799092960 | 4265 | 4260 | 4265 | 4260 | 302 |
| 394 | 20231208 | 122600 | 797805930 | 4265 | 4265 | 4265 | 4265 | 1 |
| 395 | 20231208 | 122500 | 797801665 | 4260 | 4260 | 4260 | 4260 | 70 |
| 396 | 20231208 | 122400 | 797503465 | 4265 | 4260 | 4265 | 4260 | 536 |
| 397 | 20231208 | 122300 | 795220095 | 4265 | 4265 | 4265 | 4265 | 1729 |
| 398 | 20231208 | 122200 | 787845910 | 4270 | 4270 | 4270 | 4270 | 3 |
| 399 | 20231208 | 122100 | 787833100 | 4265 | 4270 | 4270 | 4265 | 117 |
| 400 | 20231208 | 122000 | 787333860 | 4270 | 4270 | 4270 | 4270 | 34 |
| 401 | 20231208 | 121900 | 787188680 | 4270 | 4270 | 4270 | 4270 | 1 |
| 402 | 20231208 | 121800 | 787184410 | 4270 | 4270 | 4270 | 4270 | 1191 |
| 403 | 20231208 | 121700 | 782098840 | 4270 | 4270 | 4270 | 4270 | 70 |
| 404 | 20231208 | 121600 | 781799940 | 4280 | 4275 | 4280 | 4275 | 239 |
| 405 | 20231208 | 121500 | 780777045 | 4280 | 4280 | 4280 | 4275 | 7 |
| 406 | 20231208 | 121400 | 780747110 | 4275 | 4275 | 4280 | 4275 | 719 |
| 407 | 20231208 | 121300 | 777673380 | 4275 | 4285 | 4285 | 4275 | 104 |
| 408 | 20231208 | 121200 | 777228750 | 4285 | 4280 | 4285 | 4275 | 281 |
| 409 | 20231208 | 121100 | 776027410 | 4275 | 4285 | 4285 | 4275 | 2 |
| 410 | 20231208 | 121000 | 776018850 | 4285 | 4285 | 4285 | 4285 | 0 |
| 411 | 20231208 | 120900 | 776018850 | 4285 | 4285 | 4285 | 4285 | 2 |
| 412 | 20231208 | 120800 | 776010280 | 4280 | 4280 | 4280 | 4280 | 503 |
| 413 | 20231208 | 120700 | 773857440 | 4285 | 4285 | 4285 | 4285 | 0 |
| 414 | 20231208 | 120600 | 773857440 | 4285 | 4275 | 4285 | 4275 | 121 |
| 415 | 20231208 | 120500 | 773339855 | 4285 | 4285 | 4285 | 4285 | 5 |
| 416 | 20231208 | 120400 | 773318430 | 4285 | 4285 | 4285 | 4285 | 88 |
| 417 | 20231208 | 120300 | 772941350 | 4285 | 4285 | 4285 | 4285 | 10 |
| 418 | 20231208 | 120200 | 772898500 | 4285 | 4280 | 4285 | 4280 | 740 |
| 419 | 20231208 | 120100 | 769731295 | 4280 | 4280 | 4280 | 4275 | 333 |
| 420 | 20231208 | 120000 | 768307670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 421 | 20231208 | 115900 | 768307670 | 4285 | 4280 | 4285 | 4280 | 454 |
| 422 | 20231208 | 115800 | 766364530 | 4280 | 4280 | 4280 | 4280 | 18 |
| 423 | 20231208 | 115700 | 766287490 | 4280 | 4280 | 4280 | 4280 | 1 |
| 424 | 20231208 | 115600 | 766283210 | 4275 | 4275 | 4280 | 4275 | 2694 |
| 425 | 20231208 | 115500 | 754766350 | 4280 | 4275 | 4280 | 4275 | 11 |
| 426 | 20231208 | 115400 | 754719320 | 4290 | 4290 | 4290 | 4290 | 0 |
| 427 | 20231208 | 115300 | 754719320 | 4290 | 4285 | 4290 | 4285 | 249 |
| 428 | 20231208 | 115200 | 753652350 | 4275 | 4285 | 4285 | 4275 | 236 |
| 429 | 20231208 | 115100 | 752641240 | 4285 | 4285 | 4285 | 4285 | 1 |
| 430 | 20231208 | 115000 | 752636955 | 4285 | 4270 | 4285 | 4270 | 142 |
| 431 | 20231208 | 114900 | 752030600 | 4285 | 4285 | 4285 | 4285 | 300 |
| 432 | 20231208 | 114800 | 750745100 | 4285 | 4270 | 4285 | 4270 | 40 |
| 433 | 20231208 | 114700 | 750573715 | 4285 | 4285 | 4285 | 4285 | 2 |
| 434 | 20231208 | 114600 | 750565145 | 4285 | 4285 | 4285 | 4285 | 1 |
| 435 | 20231208 | 114500 | 750560860 | 4285 | 4285 | 4285 | 4285 | 22 |
| 436 | 20231208 | 114400 | 750466590 | 4285 | 4285 | 4285 | 4285 | 1 |
| 437 | 20231208 | 114300 | 750462305 | 4270 | 4285 | 4285 | 4270 | 59 |
| 438 | 20231208 | 114200 | 750210360 | 4285 | 4275 | 4285 | 4270 | 332 |
| 439 | 20231208 | 114100 | 748791590 | 4285 | 4275 | 4285 | 4275 | 572 |
| 440 | 20231208 | 114000 | 746341270 | 4285 | 4285 | 4285 | 4285 | 0 |
| 441 | 20231208 | 113900 | 746341270 | 4285 | 4285 | 4285 | 4285 | 0 |
| 442 | 20231208 | 113800 | 746341270 | 4285 | 4285 | 4285 | 4285 | 0 |
| 443 | 20231208 | 113700 | 746341270 | 4285 | 4285 | 4285 | 4275 | 504 |
| 444 | 20231208 | 113600 | 744182330 | 4285 | 4275 | 4285 | 4275 | 1201 |
| 445 | 20231208 | 113500 | 739038180 | 4270 | 4275 | 4275 | 4270 | 934 |
| 446 | 20231208 | 113400 | 735047145 | 4280 | 4280 | 4280 | 4280 | 0 |
| 447 | 20231208 | 113300 | 735047145 | 4280 | 4280 | 4280 | 4280 | 25 |
| 448 | 20231208 | 113200 | 734940145 | 4275 | 4275 | 4275 | 4275 | 70 |
| 449 | 20231208 | 113100 | 734640895 | 4280 | 4280 | 4280 | 4280 | 3 |
| 450 | 20231208 | 113000 | 734628055 | 4270 | 4275 | 4275 | 4270 | 110 |
| 451 | 20231208 | 112900 | 734158090 | 4285 | 4285 | 4285 | 4285 | 0 |
| 452 | 20231208 | 112800 | 734158090 | 4285 | 4285 | 4285 | 4285 | 0 |
| 453 | 20231208 | 112700 | 734158090 | 4285 | 4270 | 4285 | 4270 | 5 |
| 454 | 20231208 | 112600 | 734136710 | 4285 | 4285 | 4285 | 4285 | 0 |
| 455 | 20231208 | 112500 | 734136710 | 4285 | 4285 | 4285 | 4285 | 3 |
| 456 | 20231208 | 112400 | 734123855 | 4285 | 4285 | 4285 | 4285 | 148 |
| 457 | 20231208 | 112300 | 733489675 | 4285 | 4280 | 4285 | 4280 | 1000 |
| 458 | 20231208 | 112200 | 729204945 | 4280 | 4280 | 4280 | 4280 | 3 |
| 459 | 20231208 | 112100 | 729192105 | 4280 | 4270 | 4280 | 4270 | 100 |
| 460 | 20231208 | 112000 | 728764775 | 4270 | 4275 | 4275 | 4270 | 323 |
| 461 | 20231208 | 111900 | 727385550 | 4280 | 4280 | 4280 | 4280 | 1 |
| 462 | 20231208 | 111800 | 727381270 | 4270 | 4285 | 4285 | 4270 | 40 |
| 463 | 20231208 | 111700 | 727210355 | 4280 | 4280 | 4280 | 4280 | 1260 |
| 464 | 20231208 | 111600 | 721817555 | 4270 | 4270 | 4270 | 4270 | 300 |
| 465 | 20231208 | 111500 | 720536555 | 4280 | 4280 | 4280 | 4280 | 0 |
| 466 | 20231208 | 111400 | 720536555 | 4280 | 4280 | 4280 | 4280 | 315 |
| 467 | 20231208 | 111300 | 719188355 | 4280 | 4280 | 4280 | 4280 | 0 |
| 468 | 20231208 | 111200 | 719188355 | 4280 | 4280 | 4280 | 4280 | 1 |
| 469 | 20231208 | 111100 | 719184075 | 4265 | 4270 | 4270 | 4265 | 1011 |
| 470 | 20231208 | 111000 | 714871940 | 4280 | 4280 | 4280 | 4270 | 387 |
| 471 | 20231208 | 110900 | 713219410 | 4270 | 4270 | 4270 | 4265 | 2034 |
| 472 | 20231208 | 110800 | 704541630 | 4270 | 4270 | 4270 | 4270 | 10 |
| 473 | 20231208 | 110700 | 704498930 | 4275 | 4275 | 4275 | 4275 | 0 |
| 474 | 20231208 | 110600 | 704498930 | 4275 | 4265 | 4275 | 4265 | 11 |
| 475 | 20231208 | 110500 | 704452005 | 4265 | 4275 | 4275 | 4265 | 704 |
| 476 | 20231208 | 110400 | 701449435 | 4265 | 4275 | 4275 | 4265 | 1381 |
| 477 | 20231208 | 110300 | 695559385 | 4265 | 4265 | 4265 | 4265 | 89 |
| 478 | 20231208 | 110200 | 695179800 | 4280 | 4280 | 4280 | 4280 | 0 |
| 479 | 20231208 | 110100 | 695179800 | 4280 | 4280 | 4280 | 4280 | 1 |
| 480 | 20231208 | 110000 | 695175520 | 4280 | 4280 | 4280 | 4260 | 44 |
| 481 | 20231208 | 105900 | 694988040 | 4285 | 4285 | 4285 | 4285 | 0 |
| 482 | 20231208 | 105800 | 694988040 | 4285 | 4285 | 4285 | 4285 | 0 |
| 483 | 20231208 | 105700 | 694988040 | 4285 | 4285 | 4285 | 4285 | 0 |
| 484 | 20231208 | 105600 | 694988040 | 4285 | 4260 | 4285 | 4260 | 318 |
| 485 | 20231208 | 105500 | 693633210 | 4280 | 4280 | 4280 | 4280 | 7 |
| 486 | 20231208 | 105400 | 693603250 | 4285 | 4285 | 4285 | 4285 | 7 |
| 487 | 20231208 | 105300 | 693573255 | 4260 | 4285 | 4285 | 4260 | 413 |
| 488 | 20231208 | 105200 | 691803575 | 4285 | 4285 | 4285 | 4285 | 711 |
| 489 | 20231208 | 105100 | 688756940 | 4285 | 4290 | 4290 | 4285 | 365 |
| 490 | 20231208 | 105000 | 687192845 | 4290 | 4285 | 4290 | 4250 | 11669 |
| 491 | 20231208 | 104900 | 637430010 | 4285 | 4285 | 4285 | 4285 | 1 |
| 492 | 20231208 | 104800 | 637425725 | 4285 | 4285 | 4285 | 4285 | 1 |
| 493 | 20231208 | 104700 | 637421440 | 4285 | 4280 | 4285 | 4275 | 2474 |
| 494 | 20231208 | 104600 | 626835145 | 4280 | 4275 | 4280 | 4275 | 1267 |
| 495 | 20231208 | 104500 | 621418620 | 4285 | 4285 | 4285 | 4285 | 0 |
| 496 | 20231208 | 104400 | 621418620 | 4285 | 4280 | 4285 | 4280 | 149 |
| 497 | 20231208 | 104300 | 620780645 | 4280 | 4280 | 4280 | 4280 | 2 |
| 498 | 20231208 | 104200 | 620772085 | 4280 | 4285 | 4285 | 4280 | 131 |
| 499 | 20231208 | 104100 | 620210905 | 4285 | 4275 | 4285 | 4275 | 1073 |
| 500 | 20231208 | 104000 | 615620410 | 4275 | 4275 | 4275 | 4275 | 106 |
| 501 | 20231208 | 103900 | 615167260 | 4275 | 4275 | 4275 | 4265 | 1601 |
| 502 | 20231208 | 103800 | 608338365 | 4275 | 4275 | 4275 | 4275 | 213 |
| 503 | 20231208 | 103700 | 607427790 | 4270 | 4275 | 4275 | 4270 | 14 |
| 504 | 20231208 | 103600 | 607367955 | 4265 | 4260 | 4265 | 4260 | 640 |
| 505 | 20231208 | 103500 | 604641065 | 4275 | 4275 | 4275 | 4275 | 76 |
| 506 | 20231208 | 103400 | 604316165 | 4280 | 4275 | 4280 | 4275 | 2 |
| 507 | 20231208 | 103300 | 604307610 | 4280 | 4275 | 4285 | 4260 | 13 |
| 508 | 20231208 | 103200 | 604252050 | 4250 | 4285 | 4285 | 4250 | 8048 |
| 509 | 20231208 | 103100 | 569931065 | 4285 | 4285 | 4285 | 4285 | 0 |
| 510 | 20231208 | 103000 | 569931065 | 4285 | 4280 | 4285 | 4280 | 1970 |
| 511 | 20231208 | 102900 | 561489775 | 4280 | 4280 | 4280 | 4280 | 128 |
| 512 | 20231208 | 102800 | 560941935 | 4280 | 4280 | 4280 | 4280 | 22 |
| 513 | 20231208 | 102700 | 560847775 | 4280 | 4275 | 4280 | 4275 | 324 |
| 514 | 20231208 | 102600 | 559462670 | 4275 | 4275 | 4275 | 4270 | 19 |
| 515 | 20231208 | 102500 | 559381530 | 4265 | 4275 | 4275 | 4265 | 72 |
| 516 | 20231208 | 102400 | 559074430 | 4275 | 4275 | 4275 | 4275 | 52 |
| 517 | 20231208 | 102300 | 558852130 | 4275 | 4270 | 4275 | 4270 | 3074 |
| 518 | 20231208 | 102200 | 545726115 | 4255 | 4255 | 4255 | 4255 | 204 |
| 519 | 20231208 | 102100 | 544858095 | 4270 | 4255 | 4270 | 4255 | 10390 |
| 520 | 20231208 | 102000 | 500638540 | 4255 | 4255 | 4255 | 4255 | 505 |
| 521 | 20231208 | 101900 | 498489765 | 4255 | 4255 | 4255 | 4250 | 837 |
| 522 | 20231208 | 101800 | 494928335 | 4255 | 4255 | 4255 | 4250 | 367 |
| 523 | 20231208 | 101700 | 493367500 | 4255 | 4255 | 4255 | 4250 | 230 |
| 524 | 20231208 | 101600 | 492389200 | 4250 | 4255 | 4255 | 4250 | 2152 |
| 525 | 20231208 | 101500 | 483240630 | 4255 | 4255 | 4255 | 4255 | 1852 |
| 526 | 20231208 | 101400 | 475360370 | 4255 | 4270 | 4270 | 4255 | 3406 |
| 527 | 20231208 | 101300 | 460867825 | 4255 | 4265 | 4265 | 4255 | 2985 |
| 528 | 20231208 | 101200 | 448158335 | 4270 | 4265 | 4270 | 4265 | 146 |
| 529 | 20231208 | 101100 | 447535590 | 4265 | 4265 | 4265 | 4265 | 1 |
| 530 | 20231208 | 101000 | 447531325 | 4255 | 4275 | 4275 | 4255 | 600 |
| 531 | 20231208 | 100900 | 444975105 | 4275 | 4265 | 4275 | 4265 | 605 |
| 532 | 20231208 | 100800 | 442391675 | 4265 | 4260 | 4265 | 4260 | 850 |
| 533 | 20231208 | 100700 | 438768515 | 4265 | 4265 | 4265 | 4265 | 39 |
| 534 | 20231208 | 100600 | 438602180 | 4265 | 4255 | 4265 | 4255 | 73 |
| 535 | 20231208 | 100500 | 438291535 | 4255 | 4255 | 4255 | 4255 | 139 |
| 536 | 20231208 | 100400 | 437700090 | 4265 | 4255 | 4265 | 4250 | 597 |
| 537 | 20231208 | 100300 | 435160175 | 4255 | 4255 | 4255 | 4250 | 88 |
| 538 | 20231208 | 100200 | 434786085 | 4255 | 4250 | 4255 | 4250 | 995 |
| 539 | 20231208 | 100100 | 430552710 | 4255 | 4255 | 4260 | 4255 | 1399 |
| 540 | 20231208 | 100000 | 424599950 | 4255 | 4255 | 4260 | 4255 | 1103 |
| 541 | 20231208 | 095900 | 419906670 | 4265 | 4260 | 4265 | 4255 | 2148 |
| 542 | 20231208 | 095800 | 410766520 | 4260 | 4260 | 4260 | 4260 | 433 |
| 543 | 20231208 | 095700 | 408921940 | 4265 | 4270 | 4270 | 4255 | 103 |
| 544 | 20231208 | 095600 | 408483550 | 4255 | 4270 | 4270 | 4255 | 509 |
| 545 | 20231208 | 095500 | 406317285 | 4270 | 4265 | 4275 | 4260 | 2861 |
| 546 | 20231208 | 095400 | 394128260 | 4270 | 4285 | 4285 | 4265 | 423 |
| 547 | 20231208 | 095300 | 392324095 | 4285 | 4270 | 4285 | 4270 | 200 |
| 548 | 20231208 | 095200 | 391470065 | 4275 | 4280 | 4285 | 4275 | 96 |
| 549 | 20231208 | 095100 | 391059385 | 4275 | 4265 | 4275 | 4265 | 2460 |
| 550 | 20231208 | 095000 | 380544885 | 4275 | 4265 | 4275 | 4260 | 701 |
| 551 | 20231208 | 094900 | 377555610 | 4275 | 4275 | 4275 | 4275 | 1050 |
| 552 | 20231208 | 094800 | 373066860 | 4275 | 4280 | 4280 | 4260 | 6475 |
| 553 | 20231208 | 094700 | 345434325 | 4275 | 4275 | 4275 | 4275 | 966 |
| 554 | 20231208 | 094600 | 341304675 | 4275 | 4275 | 4275 | 4275 | 922 |
| 555 | 20231208 | 094500 | 337363125 | 4275 | 4270 | 4275 | 4270 | 221 |
| 556 | 20231208 | 094400 | 336418450 | 4270 | 4275 | 4275 | 4270 | 1809 |
| 557 | 20231208 | 094300 | 328685575 | 4280 | 4280 | 4280 | 4280 | 701 |
| 558 | 20231208 | 094200 | 325685295 | 4275 | 4290 | 4290 | 4275 | 69 |
| 559 | 20231208 | 094100 | 325389300 | 4295 | 4280 | 4295 | 4275 | 90 |
| 560 | 20231208 | 094000 | 325003395 | 4275 | 4290 | 4290 | 4275 | 81 |
| 561 | 20231208 | 093900 | 324657105 | 4275 | 4290 | 4290 | 4275 | 2622 |
| 562 | 20231208 | 093800 | 313443635 | 4285 | 4285 | 4285 | 4285 | 1 |
| 563 | 20231208 | 093700 | 313439350 | 4285 | 4290 | 4295 | 4285 | 523 |
| 564 | 20231208 | 093600 | 311195945 | 4290 | 4290 | 4295 | 4290 | 3035 |
| 565 | 20231208 | 093500 | 298170920 | 4290 | 4290 | 4290 | 4275 | 21 |
| 566 | 20231208 | 093400 | 298080980 | 4290 | 4280 | 4290 | 4275 | 1125 |
| 567 | 20231208 | 093300 | 293265980 | 4280 | 4280 | 4280 | 4280 | 105 |
| 568 | 20231208 | 093200 | 292816580 | 4275 | 4275 | 4275 | 4275 | 43 |
| 569 | 20231208 | 093100 | 292632755 | 4280 | 4280 | 4280 | 4270 | 167 |
| 570 | 20231208 | 093000 | 291919615 | 4270 | 4280 | 4280 | 4270 | 22 |
| 571 | 20231208 | 092900 | 291825655 | 4285 | 4285 | 4285 | 4285 | 0 |
| 572 | 20231208 | 092800 | 291825655 | 4285 | 4265 | 4285 | 4265 | 104 |
| 573 | 20231208 | 092700 | 291382060 | 4290 | 4280 | 4290 | 4280 | 5300 |
| 574 | 20231208 | 092600 | 268673840 | 4280 | 4280 | 4280 | 4280 | 986 |
| 575 | 20231208 | 092500 | 264453760 | 4265 | 4280 | 4280 | 4265 | 730 |
| 576 | 20231208 | 092400 | 261339860 | 4280 | 4265 | 4280 | 4265 | 3 |
| 577 | 20231208 | 092300 | 261327035 | 4265 | 4265 | 4285 | 4265 | 803 |
| 578 | 20231208 | 092200 | 257902200 | 4265 | 4265 | 4265 | 4265 | 199 |
| 579 | 20231208 | 092100 | 257053465 | 4285 | 4285 | 4285 | 4285 | 100 |
| 580 | 20231208 | 092000 | 256624965 | 4285 | 4265 | 4285 | 4265 | 3 |
| 581 | 20231208 | 091900 | 256612130 | 4265 | 4295 | 4295 | 4265 | 996 |
| 582 | 20231208 | 091800 | 252363250 | 4280 | 4300 | 4300 | 4280 | 849 |
| 583 | 20231208 | 091700 | 248728250 | 4300 | 4295 | 4300 | 4290 | 1880 |
| 584 | 20231208 | 091600 | 240657525 | 4300 | 4300 | 4305 | 4300 | 5630 |
| 585 | 20231208 | 091500 | 216446030 | 4305 | 4290 | 4305 | 4290 | 6186 |
| 586 | 20231208 | 091400 | 189857550 | 4295 | 4295 | 4295 | 4290 | 1132 |
| 587 | 20231208 | 091300 | 185000875 | 4290 | 4280 | 4290 | 4280 | 5740 |
| 588 | 20231208 | 091200 | 160396715 | 4285 | 4285 | 4285 | 4285 | 627 |
| 589 | 20231208 | 091100 | 157710020 | 4285 | 4270 | 4285 | 4245 | 8861 |
| 590 | 20231208 | 091000 | 119865825 | 4270 | 4245 | 4270 | 4245 | 9626 |
| 591 | 20231208 | 090900 | 78911675 | 4240 | 4255 | 4255 | 4240 | 1007 |
| 592 | 20231208 | 090800 | 74641445 | 4245 | 4265 | 4265 | 4245 | 1047 |
| 593 | 20231208 | 090700 | 70196010 | 4240 | 4265 | 4265 | 4240 | 1106 |
| 594 | 20231208 | 090600 | 65501415 | 4270 | 4270 | 4270 | 4240 | 855 |
| 595 | 20231208 | 090500 | 61874830 | 4250 | 4250 | 4275 | 4250 | 1165 |
| 596 | 20231208 | 090400 | 56923555 | 4270 | 4270 | 4270 | 4270 | 100 |
| 597 | 20231208 | 090300 | 56496555 | 4250 | 4260 | 4260 | 4250 | 1922 |
| 598 | 20231208 | 090200 | 48319470 | 4250 | 4260 | 4260 | 4250 | 3891 |
| 599 | 20231208 | 090100 | 31744510 | 4260 | 4275 | 4275 | 4260 | 1913 |
| 600 | 20231208 | 090000 | 23592115 | 4260 | 4250 | 4265 | 4250 | 5544 |