29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 7691 |
| 3 | 20231205 | 190900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20231205 | 190800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20231205 | 190700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20231205 | 190600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20231205 | 190500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20231205 | 190400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20231205 | 190300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20231205 | 190200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20231205 | 190100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20231205 | 190000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20231205 | 185900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20231205 | 185800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20231205 | 185700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20231205 | 185600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20231205 | 185500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20231205 | 185400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20231205 | 185300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20231205 | 185200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20231205 | 185100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20231205 | 185000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20231205 | 184900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20231205 | 184800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20231205 | 184700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20231205 | 184600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20231205 | 184500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20231205 | 184400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20231205 | 184300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20231205 | 184200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20231205 | 184100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20231205 | 184000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 7691 |
| 33 | 20231205 | 183900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20231205 | 183800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20231205 | 183700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20231205 | 183600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20231205 | 183500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20231205 | 183400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20231205 | 183300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20231205 | 183200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20231205 | 183100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20231205 | 183000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20231205 | 182900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20231205 | 182800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20231205 | 182700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20231205 | 182600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20231205 | 182500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20231205 | 182400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20231205 | 182300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20231205 | 182200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20231205 | 182100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20231205 | 182000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20231205 | 181900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20231205 | 181800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20231205 | 181700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20231205 | 181600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20231205 | 181500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20231205 | 181400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20231205 | 181300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20231205 | 181200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20231205 | 181100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20231205 | 181000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 7691 |
| 63 | 20231205 | 180900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20231205 | 180800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20231205 | 180700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20231205 | 180600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20231205 | 180500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20231205 | 180400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20231205 | 180300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20231205 | 180200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20231205 | 180100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20231205 | 180000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20231205 | 175900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20231205 | 175800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20231205 | 175700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20231205 | 175600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20231205 | 175500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20231205 | 175400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20231205 | 175300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20231205 | 175200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20231205 | 175100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20231205 | 175000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20231205 | 174900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20231205 | 174800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20231205 | 174700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20231205 | 174600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20231205 | 174500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20231205 | 174400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20231205 | 174300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20231205 | 174200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20231205 | 174100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20231205 | 174000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 7691 |
| 93 | 20231205 | 173900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20231205 | 173800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20231205 | 173700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20231205 | 173600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20231205 | 173500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20231205 | 173400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20231205 | 173300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20231205 | 173200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20231205 | 173100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20231205 | 173000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20231205 | 172900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20231205 | 172800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20231205 | 172700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20231205 | 172600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20231205 | 172500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20231205 | 172400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20231205 | 172300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20231205 | 172200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20231205 | 172100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20231205 | 172000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20231205 | 171900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20231205 | 171800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20231205 | 171700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20231205 | 171600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20231205 | 171500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20231205 | 171400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20231205 | 171300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20231205 | 171200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20231205 | 171100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20231205 | 171000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 7691 |
| 123 | 20231205 | 170900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20231205 | 170800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20231205 | 170700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20231205 | 170600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20231205 | 170500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20231205 | 170400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20231205 | 170300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20231205 | 170200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20231205 | 170100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20231205 | 170000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20231205 | 165900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20231205 | 165800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20231205 | 165700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20231205 | 165600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20231205 | 165500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20231205 | 165400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20231205 | 165300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20231205 | 165200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20231205 | 165100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20231205 | 165000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20231205 | 164900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20231205 | 164800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20231205 | 164700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20231205 | 164600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20231205 | 164500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20231205 | 164400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20231205 | 164300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20231205 | 164200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20231205 | 164100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20231205 | 164000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 7691 |
| 153 | 20231205 | 163900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20231205 | 163800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20231205 | 163700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20231205 | 163600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20231205 | 163500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20231205 | 163400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20231205 | 163300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20231205 | 163200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20231205 | 163100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20231205 | 163000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20231205 | 162900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20231205 | 162800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20231205 | 162700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20231205 | 162600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20231205 | 162500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20231205 | 162400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20231205 | 162300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20231205 | 162200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20231205 | 162100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20231205 | 162000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20231205 | 161900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20231205 | 161800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20231205 | 161700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20231205 | 161600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20231205 | 161500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20231205 | 161400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20231205 | 161300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20231205 | 161200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20231205 | 161100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20231205 | 161000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 7691 |
| 183 | 20231205 | 160900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20231205 | 160800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20231205 | 160700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20231205 | 160600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20231205 | 160500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20231205 | 160400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20231205 | 160300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20231205 | 160200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20231205 | 160100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20231205 | 160000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20231205 | 155900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20231205 | 155800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20231205 | 155700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20231205 | 155600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20231205 | 155500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20231205 | 155400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20231205 | 155300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20231205 | 155200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20231205 | 155100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20231205 | 155000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20231205 | 154900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20231205 | 154800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20231205 | 154700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20231205 | 154600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20231205 | 154500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20231205 | 154400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20231205 | 154300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20231205 | 154200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20231205 | 154100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20231205 | 154000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 7691 |
| 213 | 20231205 | 153900 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20231205 | 153800 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20231205 | 153700 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20231205 | 153600 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20231205 | 153500 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20231205 | 153400 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20231205 | 153300 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20231205 | 153200 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20231205 | 153100 | 983432620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20231205 | 153000 | 983432620 | 3625 | 3625 | 3625 | 3625 | 7691 |
| 223 | 20231205 | 152900 | 955552745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20231205 | 152800 | 955552745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20231205 | 152700 | 955552745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20231205 | 152600 | 955552745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20231205 | 152500 | 955552745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20231205 | 152400 | 955552745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20231205 | 152300 | 955552745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20231205 | 152200 | 955552745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20231205 | 152100 | 955552745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20231205 | 152000 | 955552745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20231205 | 151900 | 955552745 | 3630 | 3635 | 3635 | 3630 | 4798 |
| 234 | 20231205 | 151800 | 938134865 | 3630 | 3630 | 3635 | 3630 | 1726 |
| 235 | 20231205 | 151700 | 931868485 | 3630 | 3635 | 3635 | 3630 | 635 |
| 236 | 20231205 | 151600 | 929560265 | 3640 | 3635 | 3640 | 3635 | 6573 |
| 237 | 20231205 | 151500 | 905667320 | 3635 | 3635 | 3635 | 3635 | 228 |
| 238 | 20231205 | 151400 | 904838540 | 3640 | 3640 | 3640 | 3635 | 243 |
| 239 | 20231205 | 151300 | 903954985 | 3640 | 3640 | 3640 | 3635 | 60 |
| 240 | 20231205 | 151200 | 903736770 | 3635 | 3640 | 3640 | 3635 | 182 |
| 241 | 20231205 | 151100 | 903074915 | 3640 | 3640 | 3640 | 3640 | 24 |
| 242 | 20231205 | 151000 | 902987555 | 3635 | 3640 | 3640 | 3635 | 951 |
| 243 | 20231205 | 150900 | 899530665 | 3640 | 3640 | 3640 | 3640 | 15 |
| 244 | 20231205 | 150800 | 899476065 | 3640 | 3640 | 3645 | 3640 | 4 |
| 245 | 20231205 | 150700 | 899461500 | 3650 | 3645 | 3650 | 3640 | 3331 |
| 246 | 20231205 | 150600 | 887336475 | 3640 | 3640 | 3650 | 3640 | 499 |
| 247 | 20231205 | 150500 | 885520035 | 3650 | 3640 | 3650 | 3640 | 661 |
| 248 | 20231205 | 150400 | 883113680 | 3650 | 3640 | 3650 | 3640 | 1001 |
| 249 | 20231205 | 150300 | 879470030 | 3650 | 3650 | 3650 | 3650 | 52 |
| 250 | 20231205 | 150200 | 879280230 | 3650 | 3645 | 3650 | 3645 | 23 |
| 251 | 20231205 | 150100 | 879196290 | 3655 | 3655 | 3655 | 3655 | 0 |
| 252 | 20231205 | 150000 | 879196290 | 3655 | 3640 | 3655 | 3640 | 34 |
| 253 | 20231205 | 145900 | 879072045 | 3655 | 3645 | 3655 | 3640 | 124 |
| 254 | 20231205 | 145800 | 878620170 | 3655 | 3655 | 3655 | 3640 | 2003 |
| 255 | 20231205 | 145700 | 871328755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 256 | 20231205 | 145600 | 871328755 | 3655 | 3650 | 3655 | 3640 | 909 |
| 257 | 20231205 | 145500 | 868015140 | 3655 | 3655 | 3655 | 3655 | 0 |
| 258 | 20231205 | 145400 | 868015140 | 3655 | 3650 | 3660 | 3650 | 1820 |
| 259 | 20231205 | 145300 | 861367135 | 3650 | 3650 | 3650 | 3645 | 135 |
| 260 | 20231205 | 145200 | 860875050 | 3645 | 3645 | 3645 | 3645 | 0 |
| 261 | 20231205 | 145100 | 860875050 | 3645 | 3640 | 3645 | 3635 | 4776 |
| 262 | 20231205 | 145000 | 843479620 | 3635 | 3640 | 3640 | 3635 | 1386 |
| 263 | 20231205 | 144900 | 838441415 | 3640 | 3645 | 3645 | 3635 | 3491 |
| 264 | 20231205 | 144800 | 825741060 | 3640 | 3655 | 3655 | 3640 | 9060 |
| 265 | 20231205 | 144700 | 792704040 | 3650 | 3650 | 3650 | 3650 | 320 |
| 266 | 20231205 | 144600 | 791536040 | 3655 | 3650 | 3655 | 3650 | 1642 |
| 267 | 20231205 | 144500 | 785542225 | 3650 | 3655 | 3655 | 3650 | 1025 |
| 268 | 20231205 | 144400 | 781800850 | 3655 | 3660 | 3660 | 3650 | 1338 |
| 269 | 20231205 | 144300 | 776912280 | 3660 | 3660 | 3660 | 3660 | 8 |
| 270 | 20231205 | 144200 | 776883000 | 3660 | 3655 | 3660 | 3655 | 1101 |
| 271 | 20231205 | 144100 | 772858665 | 3660 | 3660 | 3660 | 3655 | 1463 |
| 272 | 20231205 | 144000 | 767511390 | 3655 | 3655 | 3660 | 3655 | 2435 |
| 273 | 20231205 | 143900 | 758611455 | 3655 | 3660 | 3660 | 3655 | 2 |
| 274 | 20231205 | 143800 | 758604140 | 3660 | 3660 | 3660 | 3660 | 6 |
| 275 | 20231205 | 143700 | 758582180 | 3655 | 3655 | 3655 | 3655 | 0 |
| 276 | 20231205 | 143600 | 758582180 | 3655 | 3655 | 3655 | 3655 | 105 |
| 277 | 20231205 | 143500 | 758198405 | 3660 | 3655 | 3660 | 3655 | 1800 |
| 278 | 20231205 | 143400 | 751618150 | 3655 | 3665 | 3665 | 3655 | 1181 |
| 279 | 20231205 | 143300 | 747296045 | 3665 | 3665 | 3665 | 3665 | 0 |
| 280 | 20231205 | 143200 | 747296045 | 3665 | 3665 | 3665 | 3660 | 1143 |
| 281 | 20231205 | 143100 | 743107380 | 3665 | 3665 | 3665 | 3665 | 0 |
| 282 | 20231205 | 143000 | 743107380 | 3665 | 3660 | 3665 | 3655 | 1375 |
| 283 | 20231205 | 142900 | 738075055 | 3660 | 3660 | 3660 | 3660 | 204 |
| 284 | 20231205 | 142800 | 737328415 | 3655 | 3660 | 3660 | 3655 | 164 |
| 285 | 20231205 | 142700 | 736728200 | 3660 | 3655 | 3665 | 3655 | 414 |
| 286 | 20231205 | 142600 | 735214940 | 3660 | 3665 | 3665 | 3660 | 4214 |
| 287 | 20231205 | 142500 | 719791400 | 3665 | 3665 | 3665 | 3665 | 1 |
| 288 | 20231205 | 142400 | 719787735 | 3660 | 3665 | 3665 | 3660 | 549 |
| 289 | 20231205 | 142300 | 717778375 | 3660 | 3660 | 3660 | 3660 | 1 |
| 290 | 20231205 | 142200 | 717774715 | 3665 | 3665 | 3665 | 3665 | 10 |
| 291 | 20231205 | 142100 | 717738065 | 3660 | 3660 | 3660 | 3660 | 251 |
| 292 | 20231205 | 142000 | 716819405 | 3660 | 3665 | 3665 | 3660 | 83 |
| 293 | 20231205 | 141900 | 716515620 | 3670 | 3665 | 3670 | 3660 | 1015 |
| 294 | 20231205 | 141800 | 712795645 | 3660 | 3660 | 3660 | 3660 | 247 |
| 295 | 20231205 | 141700 | 711891625 | 3665 | 3665 | 3665 | 3665 | 5 |
| 296 | 20231205 | 141600 | 711873300 | 3665 | 3665 | 3665 | 3665 | 5 |
| 297 | 20231205 | 141500 | 711854975 | 3665 | 3660 | 3665 | 3660 | 317 |
| 298 | 20231205 | 141400 | 710694725 | 3665 | 3665 | 3665 | 3665 | 1143 |
| 299 | 20231205 | 141300 | 706505630 | 3665 | 3660 | 3665 | 3660 | 493 |
| 300 | 20231205 | 141200 | 704701200 | 3665 | 3665 | 3665 | 3665 | 43 |
| 301 | 20231205 | 141100 | 704543605 | 3665 | 3665 | 3665 | 3665 | 7 |
| 302 | 20231205 | 141000 | 704517950 | 3660 | 3665 | 3665 | 3660 | 593 |
| 303 | 20231205 | 140900 | 702344955 | 3665 | 3665 | 3665 | 3665 | 30 |
| 304 | 20231205 | 140800 | 702235005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 305 | 20231205 | 140700 | 702235005 | 3665 | 3665 | 3665 | 3660 | 502 |
| 306 | 20231205 | 140600 | 700397675 | 3655 | 3665 | 3665 | 3655 | 755 |
| 307 | 20231205 | 140500 | 697634260 | 3665 | 3660 | 3665 | 3660 | 218 |
| 308 | 20231205 | 140400 | 696836340 | 3660 | 3660 | 3660 | 3660 | 813 |
| 309 | 20231205 | 140300 | 693860760 | 3660 | 3660 | 3660 | 3655 | 1067 |
| 310 | 20231205 | 140200 | 689955875 | 3665 | 3660 | 3665 | 3660 | 517 |
| 311 | 20231205 | 140100 | 688063570 | 3660 | 3655 | 3660 | 3655 | 279 |
| 312 | 20231205 | 140000 | 687042750 | 3660 | 3655 | 3660 | 3655 | 225 |
| 313 | 20231205 | 135900 | 686220260 | 3655 | 3650 | 3660 | 3650 | 962 |
| 314 | 20231205 | 135800 | 682704950 | 3655 | 3650 | 3655 | 3650 | 309 |
| 315 | 20231205 | 135700 | 681575590 | 3650 | 3655 | 3655 | 3650 | 5827 |
| 316 | 20231205 | 135600 | 660279830 | 3660 | 3660 | 3660 | 3660 | 95 |
| 317 | 20231205 | 135500 | 659932130 | 3660 | 3660 | 3660 | 3660 | 0 |
| 318 | 20231205 | 135400 | 659932130 | 3660 | 3660 | 3660 | 3660 | 439 |
| 319 | 20231205 | 135300 | 658325390 | 3655 | 3665 | 3665 | 3655 | 12563 |
| 320 | 20231205 | 135200 | 612304850 | 3670 | 3670 | 3670 | 3665 | 1397 |
| 321 | 20231205 | 135100 | 607183825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 322 | 20231205 | 135000 | 607183825 | 3670 | 3665 | 3670 | 3665 | 101 |
| 323 | 20231205 | 134900 | 606813655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 324 | 20231205 | 134800 | 606813655 | 3670 | 3665 | 3670 | 3665 | 2 |
| 325 | 20231205 | 134700 | 606806320 | 3670 | 3665 | 3670 | 3665 | 1352 |
| 326 | 20231205 | 134600 | 601851225 | 3665 | 3670 | 3670 | 3665 | 886 |
| 327 | 20231205 | 134500 | 598600355 | 3670 | 3670 | 3670 | 3665 | 3097 |
| 328 | 20231205 | 134400 | 587247115 | 3670 | 3670 | 3670 | 3670 | 76 |
| 329 | 20231205 | 134300 | 586968195 | 3670 | 3670 | 3670 | 3670 | 265 |
| 330 | 20231205 | 134200 | 585995645 | 3665 | 3675 | 3675 | 3665 | 10644 |
| 331 | 20231205 | 134100 | 546936875 | 3670 | 3680 | 3680 | 3670 | 6664 |
| 332 | 20231205 | 134000 | 522447295 | 3680 | 3680 | 3680 | 3680 | 242 |
| 333 | 20231205 | 133900 | 521556735 | 3675 | 3680 | 3680 | 3675 | 235 |
| 334 | 20231205 | 133800 | 520692110 | 3685 | 3685 | 3685 | 3685 | 108 |
| 335 | 20231205 | 133700 | 520294130 | 3680 | 3680 | 3680 | 3675 | 877 |
| 336 | 20231205 | 133600 | 517070075 | 3680 | 3675 | 3680 | 3675 | 254 |
| 337 | 20231205 | 133500 | 516135390 | 3680 | 3680 | 3680 | 3675 | 502 |
| 338 | 20231205 | 133400 | 514289030 | 3675 | 3680 | 3680 | 3675 | 270 |
| 339 | 20231205 | 133300 | 513295780 | 3680 | 3680 | 3680 | 3680 | 1686 |
| 340 | 20231205 | 133200 | 507091300 | 3680 | 3680 | 3680 | 3680 | 13 |
| 341 | 20231205 | 133100 | 507043460 | 3675 | 3675 | 3675 | 3675 | 0 |
| 342 | 20231205 | 133000 | 507043460 | 3675 | 3680 | 3680 | 3675 | 7 |
| 343 | 20231205 | 132900 | 507017705 | 3675 | 3680 | 3680 | 3675 | 760 |
| 344 | 20231205 | 132800 | 504224280 | 3680 | 3680 | 3680 | 3680 | 0 |
| 345 | 20231205 | 132700 | 504224280 | 3680 | 3680 | 3680 | 3680 | 1 |
| 346 | 20231205 | 132600 | 504220600 | 3675 | 3675 | 3680 | 3675 | 58 |
| 347 | 20231205 | 132500 | 504007185 | 3680 | 3680 | 3680 | 3680 | 10 |
| 348 | 20231205 | 132400 | 503970385 | 3680 | 3680 | 3680 | 3680 | 0 |
| 349 | 20231205 | 132300 | 503970385 | 3680 | 3680 | 3680 | 3680 | 5 |
| 350 | 20231205 | 132200 | 503951985 | 3680 | 3675 | 3680 | 3675 | 2 |
| 351 | 20231205 | 132100 | 503944630 | 3680 | 3675 | 3680 | 3675 | 31 |
| 352 | 20231205 | 132000 | 503830595 | 3680 | 3680 | 3680 | 3675 | 314 |
| 353 | 20231205 | 131900 | 502675755 | 3675 | 3675 | 3675 | 3675 | 90 |
| 354 | 20231205 | 131800 | 502345005 | 3675 | 3675 | 3675 | 3675 | 19 |
| 355 | 20231205 | 131700 | 502275180 | 3680 | 3675 | 3680 | 3675 | 322 |
| 356 | 20231205 | 131600 | 501090325 | 3675 | 3675 | 3680 | 3675 | 980 |
| 357 | 20231205 | 131500 | 497488685 | 3675 | 3675 | 3680 | 3675 | 321 |
| 358 | 20231205 | 131400 | 496307510 | 3685 | 3680 | 3685 | 3675 | 7111 |
| 359 | 20231205 | 131300 | 470141865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 360 | 20231205 | 131200 | 470141865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 361 | 20231205 | 131100 | 470141865 | 3685 | 3685 | 3685 | 3685 | 1 |
| 362 | 20231205 | 131000 | 470138180 | 3685 | 3680 | 3685 | 3680 | 9 |
| 363 | 20231205 | 130900 | 470105035 | 3690 | 3690 | 3690 | 3690 | 51 |
| 364 | 20231205 | 130800 | 469916845 | 3685 | 3685 | 3690 | 3680 | 556 |
| 365 | 20231205 | 130700 | 467868145 | 3685 | 3690 | 3690 | 3685 | 50 |
| 366 | 20231205 | 130600 | 467683695 | 3690 | 3690 | 3690 | 3690 | 0 |
| 367 | 20231205 | 130500 | 467683695 | 3690 | 3690 | 3690 | 3690 | 0 |
| 368 | 20231205 | 130400 | 467683695 | 3690 | 3680 | 3690 | 3680 | 351 |
| 369 | 20231205 | 130300 | 466391985 | 3680 | 3680 | 3680 | 3680 | 400 |
| 370 | 20231205 | 130200 | 464919985 | 3685 | 3685 | 3690 | 3680 | 541 |
| 371 | 20231205 | 130100 | 462926550 | 3690 | 3690 | 3690 | 3685 | 6 |
| 372 | 20231205 | 130000 | 462904415 | 3680 | 3680 | 3680 | 3680 | 0 |
| 373 | 20231205 | 125900 | 462904415 | 3680 | 3685 | 3685 | 3680 | 534 |
| 374 | 20231205 | 125800 | 460936795 | 3685 | 3685 | 3685 | 3680 | 1072 |
| 375 | 20231205 | 125700 | 456986830 | 3680 | 3680 | 3680 | 3680 | 6 |
| 376 | 20231205 | 125600 | 456964750 | 3685 | 3685 | 3685 | 3685 | 435 |
| 377 | 20231205 | 125500 | 455361775 | 3685 | 3690 | 3690 | 3685 | 3 |
| 378 | 20231205 | 125400 | 455350715 | 3690 | 3690 | 3690 | 3690 | 0 |
| 379 | 20231205 | 125300 | 455350715 | 3690 | 3690 | 3690 | 3690 | 5 |
| 380 | 20231205 | 125200 | 455332265 | 3690 | 3690 | 3690 | 3690 | 2 |
| 381 | 20231205 | 125100 | 455324885 | 3690 | 3685 | 3690 | 3685 | 3 |
| 382 | 20231205 | 125000 | 455313820 | 3680 | 3685 | 3685 | 3680 | 442 |
| 383 | 20231205 | 124900 | 453685235 | 3685 | 3685 | 3690 | 3685 | 113 |
| 384 | 20231205 | 124800 | 453268825 | 3685 | 3690 | 3690 | 3685 | 10 |
| 385 | 20231205 | 124700 | 453231930 | 3690 | 3690 | 3690 | 3690 | 4 |
| 386 | 20231205 | 124600 | 453217170 | 3690 | 3690 | 3690 | 3690 | 0 |
| 387 | 20231205 | 124500 | 453217170 | 3690 | 3690 | 3690 | 3685 | 92 |
| 388 | 20231205 | 124400 | 452878130 | 3690 | 3685 | 3690 | 3685 | 10 |
| 389 | 20231205 | 124300 | 452841270 | 3690 | 3690 | 3690 | 3685 | 127 |
| 390 | 20231205 | 124200 | 452373215 | 3690 | 3690 | 3690 | 3690 | 0 |
| 391 | 20231205 | 124100 | 452373215 | 3690 | 3690 | 3690 | 3690 | 1 |
| 392 | 20231205 | 124000 | 452369525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 393 | 20231205 | 123900 | 452369525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 394 | 20231205 | 123800 | 452369525 | 3690 | 3685 | 3690 | 3680 | 573 |
| 395 | 20231205 | 123700 | 450258365 | 3685 | 3685 | 3685 | 3685 | 0 |
| 396 | 20231205 | 123600 | 450258365 | 3685 | 3685 | 3685 | 3685 | 0 |
| 397 | 20231205 | 123500 | 450258365 | 3685 | 3685 | 3685 | 3685 | 2 |
| 398 | 20231205 | 123400 | 450250995 | 3685 | 3685 | 3685 | 3685 | 511 |
| 399 | 20231205 | 123300 | 448367960 | 3685 | 3685 | 3685 | 3685 | 84 |
| 400 | 20231205 | 123200 | 448058420 | 3690 | 3690 | 3690 | 3690 | 1205 |
| 401 | 20231205 | 123100 | 443611970 | 3685 | 3685 | 3685 | 3685 | 0 |
| 402 | 20231205 | 123000 | 443611970 | 3685 | 3685 | 3685 | 3685 | 0 |
| 403 | 20231205 | 122900 | 443611970 | 3685 | 3685 | 3685 | 3685 | 321 |
| 404 | 20231205 | 122800 | 442429085 | 3685 | 3690 | 3690 | 3685 | 160 |
| 405 | 20231205 | 122700 | 441838785 | 3690 | 3695 | 3695 | 3690 | 252 |
| 406 | 20231205 | 122600 | 440908405 | 3690 | 3690 | 3690 | 3690 | 1 |
| 407 | 20231205 | 122500 | 440904715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 408 | 20231205 | 122400 | 440904715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 409 | 20231205 | 122300 | 440904715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 410 | 20231205 | 122200 | 440904715 | 3695 | 3695 | 3695 | 3690 | 8 |
| 411 | 20231205 | 122100 | 440875160 | 3700 | 3700 | 3700 | 3700 | 0 |
| 412 | 20231205 | 122000 | 440875160 | 3700 | 3700 | 3700 | 3700 | 0 |
| 413 | 20231205 | 121900 | 440875160 | 3700 | 3700 | 3700 | 3700 | 11 |
| 414 | 20231205 | 121800 | 440834460 | 3705 | 3705 | 3705 | 3705 | 0 |
| 415 | 20231205 | 121700 | 440834460 | 3705 | 3705 | 3705 | 3705 | 0 |
| 416 | 20231205 | 121600 | 440834460 | 3705 | 3705 | 3705 | 3705 | 0 |
| 417 | 20231205 | 121500 | 440834460 | 3705 | 3700 | 3705 | 3690 | 1083 |
| 418 | 20231205 | 121400 | 436828160 | 3700 | 3700 | 3700 | 3700 | 0 |
| 419 | 20231205 | 121300 | 436828160 | 3700 | 3700 | 3700 | 3700 | 0 |
| 420 | 20231205 | 121200 | 436828160 | 3700 | 3700 | 3700 | 3700 | 1 |
| 421 | 20231205 | 121100 | 436824460 | 3700 | 3700 | 3700 | 3700 | 0 |
| 422 | 20231205 | 121000 | 436824460 | 3700 | 3700 | 3700 | 3700 | 12 |
| 423 | 20231205 | 120900 | 436780060 | 3705 | 3705 | 3705 | 3705 | 0 |
| 424 | 20231205 | 120800 | 436780060 | 3705 | 3705 | 3705 | 3705 | 2 |
| 425 | 20231205 | 120700 | 436772650 | 3705 | 3695 | 3705 | 3695 | 118 |
| 426 | 20231205 | 120600 | 436336475 | 3695 | 3695 | 3695 | 3680 | 435 |
| 427 | 20231205 | 120500 | 434733620 | 3685 | 3685 | 3685 | 3685 | 175 |
| 428 | 20231205 | 120400 | 434088745 | 3680 | 3680 | 3680 | 3680 | 657 |
| 429 | 20231205 | 120300 | 431670985 | 3685 | 3685 | 3685 | 3685 | 78 |
| 430 | 20231205 | 120200 | 431383555 | 3685 | 3680 | 3685 | 3680 | 158 |
| 431 | 20231205 | 120100 | 430801830 | 3680 | 3680 | 3680 | 3680 | 20 |
| 432 | 20231205 | 120000 | 430728230 | 3685 | 3685 | 3685 | 3685 | 1 |
| 433 | 20231205 | 115900 | 430724545 | 3685 | 3685 | 3685 | 3685 | 0 |
| 434 | 20231205 | 115800 | 430724545 | 3685 | 3680 | 3685 | 3680 | 5 |
| 435 | 20231205 | 115700 | 430706125 | 3685 | 3685 | 3685 | 3685 | 1 |
| 436 | 20231205 | 115600 | 430702440 | 3680 | 3680 | 3680 | 3680 | 3 |
| 437 | 20231205 | 115500 | 430691400 | 3680 | 3680 | 3680 | 3680 | 2704 |
| 438 | 20231205 | 115400 | 420740680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 439 | 20231205 | 115300 | 420740680 | 3685 | 3685 | 3685 | 3685 | 3 |
| 440 | 20231205 | 115200 | 420729625 | 3685 | 3685 | 3685 | 3685 | 0 |
| 441 | 20231205 | 115100 | 420729625 | 3685 | 3685 | 3685 | 3685 | 0 |
| 442 | 20231205 | 115000 | 420729625 | 3685 | 3685 | 3685 | 3685 | 22 |
| 443 | 20231205 | 114900 | 420648555 | 3680 | 3680 | 3680 | 3680 | 9 |
| 444 | 20231205 | 114800 | 420615435 | 3680 | 3685 | 3685 | 3680 | 655 |
| 445 | 20231205 | 114700 | 418203530 | 3685 | 3685 | 3685 | 3685 | 0 |
| 446 | 20231205 | 114600 | 418203530 | 3685 | 3685 | 3685 | 3685 | 5 |
| 447 | 20231205 | 114500 | 418185105 | 3685 | 3685 | 3685 | 3685 | 201 |
| 448 | 20231205 | 114400 | 417444420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 449 | 20231205 | 114300 | 417444420 | 3685 | 3685 | 3685 | 3685 | 13 |
| 450 | 20231205 | 114200 | 417396515 | 3685 | 3685 | 3685 | 3685 | 0 |
| 451 | 20231205 | 114100 | 417396515 | 3685 | 3685 | 3685 | 3685 | 7 |
| 452 | 20231205 | 114000 | 417370720 | 3685 | 3685 | 3685 | 3685 | 1 |
| 453 | 20231205 | 113900 | 417367035 | 3685 | 3685 | 3685 | 3685 | 200 |
| 454 | 20231205 | 113800 | 416630035 | 3685 | 3685 | 3685 | 3685 | 28 |
| 455 | 20231205 | 113700 | 416526855 | 3685 | 3685 | 3685 | 3685 | 69 |
| 456 | 20231205 | 113600 | 416272590 | 3685 | 3685 | 3685 | 3685 | 0 |
| 457 | 20231205 | 113500 | 416272590 | 3685 | 3685 | 3685 | 3685 | 1 |
| 458 | 20231205 | 113400 | 416268905 | 3690 | 3690 | 3690 | 3690 | 1 |
| 459 | 20231205 | 113300 | 416265215 | 3690 | 3690 | 3690 | 3690 | 10 |
| 460 | 20231205 | 113200 | 416228315 | 3690 | 3690 | 3690 | 3690 | 20 |
| 461 | 20231205 | 113100 | 416154515 | 3680 | 3680 | 3680 | 3680 | 0 |
| 462 | 20231205 | 113000 | 416154515 | 3680 | 3680 | 3680 | 3680 | 491 |
| 463 | 20231205 | 112900 | 414347635 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 464 | 20231205 | 112800 | 410657635 | 3690 | 3690 | 3690 | 3690 | 1 |
| 465 | 20231205 | 112700 | 410653945 | 3680 | 3680 | 3680 | 3680 | 500 |
| 466 | 20231205 | 112600 | 408813945 | 3680 | 3685 | 3685 | 3680 | 1700 |
| 467 | 20231205 | 112500 | 402557475 | 3680 | 3685 | 3685 | 3680 | 810 |
| 468 | 20231205 | 112400 | 399575085 | 3685 | 3685 | 3685 | 3685 | 30 |
| 469 | 20231205 | 112300 | 399464535 | 3690 | 3690 | 3690 | 3690 | 5 |
| 470 | 20231205 | 112200 | 399446085 | 3690 | 3690 | 3690 | 3690 | 0 |
| 471 | 20231205 | 112100 | 399446085 | 3690 | 3690 | 3690 | 3690 | 0 |
| 472 | 20231205 | 112000 | 399446085 | 3690 | 3690 | 3690 | 3690 | 9 |
| 473 | 20231205 | 111900 | 399412875 | 3690 | 3690 | 3690 | 3690 | 0 |
| 474 | 20231205 | 111800 | 399412875 | 3690 | 3690 | 3690 | 3690 | 0 |
| 475 | 20231205 | 111700 | 399412875 | 3690 | 3690 | 3690 | 3690 | 1 |
| 476 | 20231205 | 111600 | 399409185 | 3690 | 3690 | 3690 | 3690 | 0 |
| 477 | 20231205 | 111500 | 399409185 | 3690 | 3690 | 3690 | 3690 | 272 |
| 478 | 20231205 | 111400 | 398405505 | 3690 | 3685 | 3690 | 3680 | 3726 |
| 479 | 20231205 | 111300 | 384681615 | 3690 | 3690 | 3690 | 3690 | 75 |
| 480 | 20231205 | 111200 | 384404865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 481 | 20231205 | 111100 | 384404865 | 3685 | 3685 | 3685 | 3685 | 10 |
| 482 | 20231205 | 111000 | 384368015 | 3685 | 3690 | 3690 | 3685 | 52 |
| 483 | 20231205 | 110900 | 384176140 | 3690 | 3690 | 3690 | 3690 | 72 |
| 484 | 20231205 | 110800 | 383910460 | 3695 | 3695 | 3695 | 3695 | 1 |
| 485 | 20231205 | 110700 | 383906765 | 3695 | 3695 | 3695 | 3695 | 0 |
| 486 | 20231205 | 110600 | 383906765 | 3695 | 3690 | 3695 | 3690 | 211 |
| 487 | 20231205 | 110500 | 383127540 | 3690 | 3690 | 3690 | 3690 | 3 |
| 488 | 20231205 | 110400 | 383116470 | 3690 | 3690 | 3690 | 3690 | 0 |
| 489 | 20231205 | 110300 | 383116470 | 3690 | 3690 | 3690 | 3690 | 25 |
| 490 | 20231205 | 110200 | 383024220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 491 | 20231205 | 110100 | 383024220 | 3690 | 3690 | 3690 | 3690 | 1140 |
| 492 | 20231205 | 110000 | 378817620 | 3685 | 3685 | 3685 | 3685 | 0 |
| 493 | 20231205 | 105900 | 378817620 | 3685 | 3685 | 3685 | 3685 | 5 |
| 494 | 20231205 | 105800 | 378799195 | 3685 | 3690 | 3690 | 3685 | 50 |
| 495 | 20231205 | 105700 | 378614940 | 3690 | 3690 | 3690 | 3690 | 243 |
| 496 | 20231205 | 105600 | 377718270 | 3685 | 3685 | 3685 | 3685 | 2028 |
| 497 | 20231205 | 105500 | 370245090 | 3685 | 3685 | 3685 | 3685 | 259 |
| 498 | 20231205 | 105400 | 369290675 | 3680 | 3685 | 3685 | 3680 | 295 |
| 499 | 20231205 | 105300 | 368204355 | 3680 | 3680 | 3680 | 3680 | 1 |
| 500 | 20231205 | 105200 | 368200675 | 3680 | 3680 | 3680 | 3680 | 260 |
| 501 | 20231205 | 105100 | 367243875 | 3675 | 3675 | 3680 | 3675 | 987 |
| 502 | 20231205 | 105000 | 363611765 | 3680 | 3680 | 3680 | 3680 | 230 |
| 503 | 20231205 | 104900 | 362765365 | 3675 | 3675 | 3675 | 3675 | 0 |
| 504 | 20231205 | 104800 | 362765365 | 3675 | 3680 | 3680 | 3675 | 168 |
| 505 | 20231205 | 104700 | 362147250 | 3680 | 3680 | 3680 | 3680 | 645 |
| 506 | 20231205 | 104600 | 359773650 | 3675 | 3675 | 3675 | 3675 | 469 |
| 507 | 20231205 | 104500 | 358050075 | 3675 | 3675 | 3675 | 3675 | 69 |
| 508 | 20231205 | 104400 | 357796500 | 3675 | 3675 | 3675 | 3675 | 322 |
| 509 | 20231205 | 104300 | 356613150 | 3675 | 3675 | 3675 | 3675 | 65 |
| 510 | 20231205 | 104200 | 356374275 | 3675 | 3675 | 3675 | 3675 | 110 |
| 511 | 20231205 | 104100 | 355970025 | 3675 | 3675 | 3675 | 3675 | 25 |
| 512 | 20231205 | 104000 | 355878150 | 3670 | 3670 | 3670 | 3665 | 131 |
| 513 | 20231205 | 103900 | 355397385 | 3670 | 3670 | 3670 | 3665 | 183 |
| 514 | 20231205 | 103800 | 354725780 | 3670 | 3665 | 3670 | 3665 | 449 |
| 515 | 20231205 | 103700 | 353077990 | 3665 | 3665 | 3665 | 3665 | 1 |
| 516 | 20231205 | 103600 | 353074325 | 3670 | 3670 | 3670 | 3665 | 790 |
| 517 | 20231205 | 103500 | 350175030 | 3665 | 3670 | 3670 | 3665 | 2 |
| 518 | 20231205 | 103400 | 350167695 | 3665 | 3665 | 3665 | 3665 | 1485 |
| 519 | 20231205 | 103300 | 344725170 | 3665 | 3670 | 3670 | 3665 | 3617 |
| 520 | 20231205 | 103200 | 331466000 | 3665 | 3670 | 3670 | 3665 | 452 |
| 521 | 20231205 | 103100 | 329809370 | 3670 | 3675 | 3675 | 3670 | 420 |
| 522 | 20231205 | 103000 | 328266470 | 3675 | 3675 | 3675 | 3675 | 4 |
| 523 | 20231205 | 102900 | 328251770 | 3675 | 3670 | 3675 | 3670 | 216 |
| 524 | 20231205 | 102800 | 327458970 | 3665 | 3665 | 3665 | 3665 | 0 |
| 525 | 20231205 | 102700 | 327458970 | 3665 | 3670 | 3670 | 3665 | 3157 |
| 526 | 20231205 | 102600 | 315877060 | 3670 | 3670 | 3670 | 3670 | 501 |
| 527 | 20231205 | 102500 | 314038390 | 3670 | 3675 | 3675 | 3670 | 1500 |
| 528 | 20231205 | 102400 | 308526535 | 3675 | 3675 | 3680 | 3675 | 1653 |
| 529 | 20231205 | 102300 | 302451750 | 3680 | 3680 | 3680 | 3680 | 104 |
| 530 | 20231205 | 102200 | 302069030 | 3680 | 3685 | 3685 | 3680 | 455 |
| 531 | 20231205 | 102100 | 300393945 | 3690 | 3680 | 3690 | 3680 | 1100 |
| 532 | 20231205 | 102000 | 296345915 | 3680 | 3680 | 3680 | 3680 | 42 |
| 533 | 20231205 | 101900 | 296191355 | 3680 | 3675 | 3680 | 3675 | 205 |
| 534 | 20231205 | 101800 | 295436980 | 3680 | 3680 | 3680 | 3680 | 320 |
| 535 | 20231205 | 101700 | 294259380 | 3680 | 3675 | 3680 | 3675 | 601 |
| 536 | 20231205 | 101600 | 292050700 | 3680 | 3680 | 3680 | 3675 | 275 |
| 537 | 20231205 | 101500 | 291039700 | 3680 | 3680 | 3680 | 3680 | 50 |
| 538 | 20231205 | 101400 | 290855700 | 3680 | 3680 | 3680 | 3680 | 233 |
| 539 | 20231205 | 101300 | 289998260 | 3680 | 3680 | 3680 | 3680 | 52 |
| 540 | 20231205 | 101200 | 289806900 | 3680 | 3675 | 3680 | 3675 | 12 |
| 541 | 20231205 | 101100 | 289762790 | 3680 | 3675 | 3680 | 3675 | 569 |
| 542 | 20231205 | 101000 | 287671670 | 3675 | 3670 | 3675 | 3670 | 1170 |
| 543 | 20231205 | 100900 | 283375265 | 3675 | 3675 | 3675 | 3675 | 106 |
| 544 | 20231205 | 100800 | 282985715 | 3670 | 3670 | 3670 | 3670 | 1005 |
| 545 | 20231205 | 100700 | 279297365 | 3670 | 3670 | 3675 | 3670 | 30 |
| 546 | 20231205 | 100600 | 279187215 | 3670 | 3675 | 3675 | 3670 | 2287 |
| 547 | 20231205 | 100500 | 270784375 | 3675 | 3680 | 3680 | 3675 | 1940 |
| 548 | 20231205 | 100400 | 263654870 | 3680 | 3680 | 3680 | 3680 | 0 |
| 549 | 20231205 | 100300 | 263654870 | 3680 | 3680 | 3680 | 3675 | 1763 |
| 550 | 20231205 | 100200 | 257170030 | 3685 | 3685 | 3685 | 3685 | 50 |
| 551 | 20231205 | 100100 | 256985780 | 3680 | 3685 | 3685 | 3680 | 955 |
| 552 | 20231205 | 100000 | 253469555 | 3690 | 3685 | 3690 | 3685 | 50 |
| 553 | 20231205 | 095900 | 253285230 | 3690 | 3690 | 3690 | 3690 | 10 |
| 554 | 20231205 | 095800 | 253248330 | 3690 | 3690 | 3690 | 3690 | 0 |
| 555 | 20231205 | 095700 | 253248330 | 3690 | 3690 | 3690 | 3690 | 0 |
| 556 | 20231205 | 095600 | 253248330 | 3690 | 3690 | 3690 | 3685 | 2002 |
| 557 | 20231205 | 095500 | 245860955 | 3685 | 3685 | 3685 | 3685 | 860 |
| 558 | 20231205 | 095400 | 242691855 | 3685 | 3685 | 3685 | 3685 | 189 |
| 559 | 20231205 | 095300 | 241995390 | 3685 | 3685 | 3685 | 3685 | 2000 |
| 560 | 20231205 | 095200 | 234625390 | 3685 | 3685 | 3685 | 3685 | 6 |
| 561 | 20231205 | 095100 | 234603280 | 3685 | 3680 | 3685 | 3680 | 322 |
| 562 | 20231205 | 095000 | 233418160 | 3685 | 3685 | 3685 | 3685 | 47 |
| 563 | 20231205 | 094900 | 233244965 | 3685 | 3680 | 3685 | 3680 | 63 |
| 564 | 20231205 | 094800 | 233013110 | 3675 | 3675 | 3675 | 3675 | 1 |
| 565 | 20231205 | 094700 | 233009435 | 3675 | 3680 | 3680 | 3675 | 11 |
| 566 | 20231205 | 094600 | 232969000 | 3675 | 3675 | 3675 | 3675 | 0 |
| 567 | 20231205 | 094500 | 232969000 | 3675 | 3680 | 3680 | 3670 | 4244 |
| 568 | 20231205 | 094400 | 217371730 | 3675 | 3675 | 3680 | 3675 | 22 |
| 569 | 20231205 | 094300 | 217290820 | 3670 | 3675 | 3675 | 3670 | 4049 |
| 570 | 20231205 | 094200 | 202410780 | 3675 | 3685 | 3685 | 3665 | 8505 |
| 571 | 20231205 | 094100 | 171168440 | 3685 | 3685 | 3685 | 3675 | 5523 |
| 572 | 20231205 | 094000 | 150845950 | 3685 | 3680 | 3685 | 3680 | 4875 |
| 573 | 20231205 | 093900 | 132896600 | 3680 | 3690 | 3700 | 3680 | 2347 |
| 574 | 20231205 | 093800 | 124245955 | 3690 | 3690 | 3690 | 3685 | 1130 |
| 575 | 20231205 | 093700 | 120078920 | 3695 | 3695 | 3695 | 3695 | 1730 |
| 576 | 20231205 | 093600 | 113686570 | 3690 | 3695 | 3695 | 3690 | 18 |
| 577 | 20231205 | 093500 | 113620085 | 3685 | 3695 | 3695 | 3685 | 4799 |
| 578 | 20231205 | 093400 | 95926380 | 3690 | 3695 | 3695 | 3690 | 633 |
| 579 | 20231205 | 093300 | 93587695 | 3705 | 3705 | 3705 | 3705 | 0 |
| 580 | 20231205 | 093200 | 93587695 | 3705 | 3700 | 3705 | 3695 | 251 |
| 581 | 20231205 | 093100 | 92660055 | 3705 | 3705 | 3705 | 3705 | 1 |
| 582 | 20231205 | 093000 | 92656350 | 3705 | 3705 | 3705 | 3705 | 1 |
| 583 | 20231205 | 092900 | 92652645 | 3705 | 3705 | 3705 | 3705 | 0 |
| 584 | 20231205 | 092800 | 92652645 | 3705 | 3705 | 3705 | 3695 | 890 |
| 585 | 20231205 | 092700 | 89358620 | 3710 | 3710 | 3715 | 3700 | 208 |
| 586 | 20231205 | 092600 | 88588980 | 3720 | 3700 | 3720 | 3700 | 773 |
| 587 | 20231205 | 092500 | 85728860 | 3700 | 3700 | 3700 | 3700 | 152 |
| 588 | 20231205 | 092400 | 85166460 | 3700 | 3695 | 3700 | 3695 | 276 |
| 589 | 20231205 | 092300 | 84145990 | 3700 | 3695 | 3700 | 3695 | 400 |
| 590 | 20231205 | 092200 | 82667740 | 3695 | 3695 | 3700 | 3695 | 1607 |
| 591 | 20231205 | 092100 | 76726875 | 3700 | 3700 | 3700 | 3700 | 172 |
| 592 | 20231205 | 092000 | 76090475 | 3700 | 3695 | 3700 | 3695 | 411 |
| 593 | 20231205 | 091900 | 74570275 | 3695 | 3700 | 3700 | 3695 | 418 |
| 594 | 20231205 | 091800 | 73025730 | 3700 | 3700 | 3700 | 3695 | 166 |
| 595 | 20231205 | 091700 | 72411780 | 3700 | 3700 | 3700 | 3700 | 747 |
| 596 | 20231205 | 091600 | 69647880 | 3700 | 3710 | 3715 | 3700 | 3270 |
| 597 | 20231205 | 091500 | 57543675 | 3715 | 3715 | 3715 | 3710 | 2445 |
| 598 | 20231205 | 091400 | 48464950 | 3725 | 3725 | 3725 | 3725 | 0 |
| 599 | 20231205 | 091300 | 48464950 | 3725 | 3730 | 3730 | 3720 | 1164 |
| 600 | 20231205 | 091200 | 44132890 | 3740 | 3730 | 3745 | 3725 | 284 |
| 601 | 20231205 | 091100 | 43074905 | 3745 | 3730 | 3745 | 3730 | 503 |
| 602 | 20231205 | 091000 | 41198700 | 3750 | 3745 | 3760 | 3730 | 287 |
| 603 | 20231205 | 090900 | 40126980 | 3735 | 3725 | 3755 | 3725 | 293 |
| 604 | 20231205 | 090800 | 39030035 | 3725 | 3720 | 3725 | 3720 | 21 |
| 605 | 20231205 | 090700 | 38951910 | 3725 | 3720 | 3725 | 3720 | 322 |
| 606 | 20231205 | 090600 | 37753830 | 3720 | 3715 | 3720 | 3715 | 229 |
| 607 | 20231205 | 090500 | 36902085 | 3715 | 3715 | 3715 | 3705 | 392 |
| 608 | 20231205 | 090400 | 35447805 | 3715 | 3715 | 3715 | 3705 | 112 |
| 609 | 20231205 | 090300 | 35031925 | 3715 | 3710 | 3715 | 3710 | 714 |
| 610 | 20231205 | 090200 | 32382980 | 3695 | 3715 | 3715 | 3695 | 1953 |
| 611 | 20231205 | 090100 | 25162055 | 3720 | 3730 | 3730 | 3715 | 136 |
| 612 | 20231205 | 090000 | 24656095 | 3735 | 3755 | 3755 | 3735 | 6567 |