28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 590 |
| 3 | 20231205 | 185100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20231205 | 185000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20231205 | 184900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20231205 | 184800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20231205 | 184700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20231205 | 184600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20231205 | 184500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20231205 | 184400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20231205 | 184300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20231205 | 184200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20231205 | 184100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20231205 | 184000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20231205 | 183900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20231205 | 183800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20231205 | 183700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20231205 | 183600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20231205 | 183500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20231205 | 183400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20231205 | 183300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20231205 | 183200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20231205 | 183100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20231205 | 183000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20231205 | 182900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20231205 | 182800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20231205 | 182700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20231205 | 182600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20231205 | 182500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20231205 | 182400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20231205 | 182300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20231205 | 182200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 590 |
| 33 | 20231205 | 182100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20231205 | 182000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20231205 | 181900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20231205 | 181800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20231205 | 181700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20231205 | 181600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20231205 | 181500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20231205 | 181400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20231205 | 181300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20231205 | 181200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20231205 | 181100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20231205 | 181000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20231205 | 180900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20231205 | 180800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20231205 | 180700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20231205 | 180600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20231205 | 180500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20231205 | 180400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20231205 | 180300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20231205 | 180200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20231205 | 180100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20231205 | 180000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20231205 | 175900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20231205 | 175800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20231205 | 175700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20231205 | 175600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20231205 | 175500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20231205 | 175400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20231205 | 175300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20231205 | 175200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 590 |
| 63 | 20231205 | 175100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20231205 | 175000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20231205 | 174900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20231205 | 174800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20231205 | 174700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20231205 | 174600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20231205 | 174500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20231205 | 174400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20231205 | 174300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20231205 | 174200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20231205 | 174100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20231205 | 174000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20231205 | 173900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20231205 | 173800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20231205 | 173700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20231205 | 173600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20231205 | 173500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20231205 | 173400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20231205 | 173300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20231205 | 173200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20231205 | 173100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20231205 | 173000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20231205 | 172900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20231205 | 172800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20231205 | 172700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20231205 | 172600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20231205 | 172500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20231205 | 172400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20231205 | 172300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20231205 | 172200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 590 |
| 93 | 20231205 | 172100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20231205 | 172000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20231205 | 171900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20231205 | 171800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20231205 | 171700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20231205 | 171600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20231205 | 171500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20231205 | 171400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20231205 | 171300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20231205 | 171200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20231205 | 171100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20231205 | 171000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20231205 | 170900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20231205 | 170800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20231205 | 170700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20231205 | 170600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20231205 | 170500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20231205 | 170400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20231205 | 170300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20231205 | 170200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20231205 | 170100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20231205 | 170000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20231205 | 165900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20231205 | 165800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20231205 | 165700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20231205 | 165600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20231205 | 165500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20231205 | 165400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20231205 | 165300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20231205 | 165200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 590 |
| 123 | 20231205 | 165100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20231205 | 165000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20231205 | 164900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20231205 | 164800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20231205 | 164700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20231205 | 164600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20231205 | 164500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20231205 | 164400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20231205 | 164300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20231205 | 164200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20231205 | 164100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20231205 | 164000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20231205 | 163900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20231205 | 163800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20231205 | 163700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20231205 | 163600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20231205 | 163500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20231205 | 163400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20231205 | 163300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20231205 | 163200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20231205 | 163100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20231205 | 163000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20231205 | 162900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20231205 | 162800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20231205 | 162700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20231205 | 162600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20231205 | 162500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20231205 | 162400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20231205 | 162300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20231205 | 162200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 590 |
| 153 | 20231205 | 162100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20231205 | 162000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20231205 | 161900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20231205 | 161800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20231205 | 161700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20231205 | 161600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20231205 | 161500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20231205 | 161400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20231205 | 161300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20231205 | 161200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20231205 | 161100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20231205 | 161000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20231205 | 160900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20231205 | 160800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20231205 | 160700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20231205 | 160600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20231205 | 160500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20231205 | 160400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20231205 | 160300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20231205 | 160200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20231205 | 160100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20231205 | 160000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20231205 | 155900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20231205 | 155800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20231205 | 155700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20231205 | 155600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20231205 | 155500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20231205 | 155400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20231205 | 155300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20231205 | 155200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 590 |
| 183 | 20231205 | 155100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20231205 | 155000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20231205 | 154900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20231205 | 154800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20231205 | 154700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20231205 | 154600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20231205 | 154500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20231205 | 154400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20231205 | 154300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20231205 | 154200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20231205 | 154100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20231205 | 154000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20231205 | 153900 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20231205 | 153800 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20231205 | 153700 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20231205 | 153600 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20231205 | 153500 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20231205 | 153400 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20231205 | 153300 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20231205 | 153200 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20231205 | 153100 | 854047115 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20231205 | 153000 | 854047115 | 3540 | 3540 | 3540 | 3540 | 590 |
| 205 | 20231205 | 152900 | 851958515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20231205 | 152800 | 851958515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20231205 | 152700 | 851958515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20231205 | 152600 | 851958515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20231205 | 152500 | 851958515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20231205 | 152400 | 851958515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20231205 | 152300 | 851958515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20231205 | 152200 | 851958515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 213 | 20231205 | 152100 | 851958515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20231205 | 152000 | 851958515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20231205 | 151900 | 851958515 | 3535 | 3530 | 3535 | 3530 | 170 |
| 216 | 20231205 | 151800 | 851358340 | 3520 | 3520 | 3520 | 3520 | 27 |
| 217 | 20231205 | 151700 | 851263300 | 3505 | 3520 | 3520 | 3505 | 260 |
| 218 | 20231205 | 151600 | 850351405 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20231205 | 151500 | 850351405 | 3505 | 3505 | 3505 | 3505 | 105 |
| 220 | 20231205 | 151400 | 849983380 | 3510 | 3515 | 3515 | 3510 | 6000 |
| 221 | 20231205 | 151300 | 828923340 | 3510 | 3510 | 3510 | 3510 | 248 |
| 222 | 20231205 | 151200 | 828052860 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20231205 | 151100 | 828052860 | 3510 | 3520 | 3520 | 3510 | 3348 |
| 224 | 20231205 | 151000 | 816284990 | 3530 | 3530 | 3530 | 3515 | 2410 |
| 225 | 20231205 | 150900 | 807806410 | 3535 | 3535 | 3535 | 3535 | 815 |
| 226 | 20231205 | 150800 | 804925385 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20231205 | 150700 | 804925385 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20231205 | 150600 | 804925385 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20231205 | 150500 | 804925385 | 3520 | 3520 | 3520 | 3520 | 1152 |
| 230 | 20231205 | 150400 | 800870345 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20231205 | 150300 | 800870345 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20231205 | 150200 | 800870345 | 3525 | 3525 | 3525 | 3525 | 1 |
| 233 | 20231205 | 150100 | 800866820 | 3520 | 3525 | 3525 | 3520 | 1000 |
| 234 | 20231205 | 150000 | 797342940 | 3525 | 3530 | 3530 | 3525 | 1315 |
| 235 | 20231205 | 145900 | 792707490 | 3530 | 3530 | 3530 | 3530 | 1228 |
| 236 | 20231205 | 145800 | 788372650 | 3530 | 3530 | 3530 | 3530 | 1094 |
| 237 | 20231205 | 145700 | 784510830 | 3535 | 3535 | 3535 | 3535 | 0 |
| 238 | 20231205 | 145600 | 784510830 | 3535 | 3535 | 3535 | 3535 | 10 |
| 239 | 20231205 | 145500 | 784475480 | 3535 | 3540 | 3540 | 3535 | 1285 |
| 240 | 20231205 | 145400 | 779932935 | 3540 | 3545 | 3545 | 3540 | 87 |
| 241 | 20231205 | 145300 | 779624525 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20231205 | 145200 | 779624525 | 3530 | 3530 | 3530 | 3530 | 0 |
| 243 | 20231205 | 145100 | 779624525 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20231205 | 145000 | 779624525 | 3530 | 3545 | 3545 | 3530 | 3 |
| 245 | 20231205 | 144900 | 779613920 | 3540 | 3540 | 3540 | 3540 | 0 |
| 246 | 20231205 | 144800 | 779613920 | 3540 | 3540 | 3540 | 3540 | 0 |
| 247 | 20231205 | 144700 | 779613920 | 3540 | 3540 | 3540 | 3540 | 0 |
| 248 | 20231205 | 144600 | 779613920 | 3540 | 3540 | 3540 | 3540 | 3 |
| 249 | 20231205 | 144500 | 779603300 | 3545 | 3545 | 3545 | 3545 | 2303 |
| 250 | 20231205 | 144400 | 771439165 | 3545 | 3540 | 3545 | 3540 | 66 |
| 251 | 20231205 | 144300 | 771205520 | 3535 | 3535 | 3535 | 3535 | 100 |
| 252 | 20231205 | 144200 | 770852020 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20231205 | 144100 | 770852020 | 3530 | 3530 | 3530 | 3530 | 0 |
| 254 | 20231205 | 144000 | 770852020 | 3530 | 3530 | 3530 | 3530 | 965 |
| 255 | 20231205 | 143900 | 767445570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20231205 | 143800 | 767445570 | 3530 | 3530 | 3530 | 3530 | 20 |
| 257 | 20231205 | 143700 | 767374970 | 3530 | 3530 | 3530 | 3530 | 14 |
| 258 | 20231205 | 143600 | 767325550 | 3540 | 3540 | 3540 | 3540 | 0 |
| 259 | 20231205 | 143500 | 767325550 | 3540 | 3540 | 3540 | 3540 | 0 |
| 260 | 20231205 | 143400 | 767325550 | 3540 | 3535 | 3540 | 3535 | 16 |
| 261 | 20231205 | 143300 | 767268965 | 3530 | 3530 | 3530 | 3530 | 1807 |
| 262 | 20231205 | 143200 | 760890255 | 3535 | 3535 | 3535 | 3535 | 0 |
| 263 | 20231205 | 143100 | 760890255 | 3535 | 3535 | 3535 | 3535 | 0 |
| 264 | 20231205 | 143000 | 760890255 | 3535 | 3535 | 3535 | 3535 | 59 |
| 265 | 20231205 | 142900 | 760681690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 266 | 20231205 | 142800 | 760681690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 267 | 20231205 | 142700 | 760681690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 268 | 20231205 | 142600 | 760681690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 269 | 20231205 | 142500 | 760681690 | 3530 | 3535 | 3535 | 3530 | 3 |
| 270 | 20231205 | 142400 | 760671095 | 3535 | 3535 | 3535 | 3535 | 2 |
| 271 | 20231205 | 142300 | 760664025 | 3535 | 3540 | 3540 | 3535 | 193 |
| 272 | 20231205 | 142200 | 759981745 | 3540 | 3540 | 3540 | 3540 | 5 |
| 273 | 20231205 | 142100 | 759964045 | 3540 | 3540 | 3540 | 3540 | 15 |
| 274 | 20231205 | 142000 | 759910945 | 3540 | 3545 | 3545 | 3540 | 22 |
| 275 | 20231205 | 141900 | 759832960 | 3545 | 3545 | 3545 | 3545 | 700 |
| 276 | 20231205 | 141800 | 757351460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 277 | 20231205 | 141700 | 757351460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 278 | 20231205 | 141600 | 757351460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 279 | 20231205 | 141500 | 757351460 | 3540 | 3540 | 3540 | 3540 | 111 |
| 280 | 20231205 | 141400 | 756958520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 281 | 20231205 | 141300 | 756958520 | 3540 | 3540 | 3540 | 3540 | 23 |
| 282 | 20231205 | 141200 | 756877100 | 3540 | 3540 | 3540 | 3540 | 0 |
| 283 | 20231205 | 141100 | 756877100 | 3540 | 3540 | 3540 | 3540 | 0 |
| 284 | 20231205 | 141000 | 756877100 | 3540 | 3540 | 3540 | 3540 | 10 |
| 285 | 20231205 | 140900 | 756841700 | 3540 | 3540 | 3540 | 3540 | 1 |
| 286 | 20231205 | 140800 | 756838160 | 3535 | 3535 | 3535 | 3535 | 5 |
| 287 | 20231205 | 140700 | 756820485 | 3535 | 3540 | 3540 | 3535 | 972 |
| 288 | 20231205 | 140600 | 753384460 | 3540 | 3535 | 3540 | 3535 | 10 |
| 289 | 20231205 | 140500 | 753349085 | 3545 | 3545 | 3545 | 3545 | 20 |
| 290 | 20231205 | 140400 | 753278185 | 3540 | 3540 | 3540 | 3540 | 51 |
| 291 | 20231205 | 140300 | 753097645 | 3545 | 3545 | 3545 | 3545 | 1 |
| 292 | 20231205 | 140200 | 753094100 | 3545 | 3545 | 3545 | 3545 | 3212 |
| 293 | 20231205 | 140100 | 741707560 | 3545 | 3545 | 3545 | 3545 | 0 |
| 294 | 20231205 | 140000 | 741707560 | 3545 | 3545 | 3545 | 3545 | 0 |
| 295 | 20231205 | 135900 | 741707560 | 3545 | 3545 | 3545 | 3545 | 1 |
| 296 | 20231205 | 135800 | 741704015 | 3545 | 3545 | 3545 | 3545 | 41 |
| 297 | 20231205 | 135700 | 741558670 | 3545 | 3545 | 3545 | 3545 | 50 |
| 298 | 20231205 | 135600 | 741381420 | 3545 | 3535 | 3545 | 3535 | 61 |
| 299 | 20231205 | 135500 | 741165675 | 3535 | 3535 | 3535 | 3535 | 0 |
| 300 | 20231205 | 135400 | 741165675 | 3535 | 3535 | 3535 | 3535 | 412 |
| 301 | 20231205 | 135300 | 739709255 | 3535 | 3540 | 3540 | 3535 | 420 |
| 302 | 20231205 | 135200 | 738222695 | 3545 | 3545 | 3545 | 3545 | 0 |
| 303 | 20231205 | 135100 | 738222695 | 3545 | 3545 | 3545 | 3545 | 700 |
| 304 | 20231205 | 135000 | 735741195 | 3550 | 3550 | 3550 | 3550 | 1 |
| 305 | 20231205 | 134900 | 735737645 | 3540 | 3540 | 3540 | 3540 | 0 |
| 306 | 20231205 | 134800 | 735737645 | 3540 | 3540 | 3540 | 3540 | 0 |
| 307 | 20231205 | 134700 | 735737645 | 3540 | 3540 | 3540 | 3540 | 0 |
| 308 | 20231205 | 134600 | 735737645 | 3540 | 3540 | 3540 | 3540 | 3 |
| 309 | 20231205 | 134500 | 735727025 | 3550 | 3550 | 3550 | 3550 | 300 |
| 310 | 20231205 | 134400 | 734662025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 311 | 20231205 | 134300 | 734662025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 312 | 20231205 | 134200 | 734662025 | 3550 | 3550 | 3550 | 3550 | 1 |
| 313 | 20231205 | 134100 | 734658475 | 3550 | 3550 | 3550 | 3550 | 24 |
| 314 | 20231205 | 134000 | 734573275 | 3545 | 3545 | 3545 | 3545 | 1150 |
| 315 | 20231205 | 133900 | 730496525 | 3545 | 3545 | 3545 | 3545 | 0 |
| 316 | 20231205 | 133800 | 730496525 | 3545 | 3555 | 3555 | 3545 | 1848 |
| 317 | 20231205 | 133700 | 723936240 | 3550 | 3550 | 3550 | 3550 | 0 |
| 318 | 20231205 | 133600 | 723936240 | 3550 | 3550 | 3550 | 3550 | 500 |
| 319 | 20231205 | 133500 | 722161240 | 3555 | 3555 | 3555 | 3555 | 500 |
| 320 | 20231205 | 133400 | 720383740 | 3555 | 3555 | 3555 | 3555 | 935 |
| 321 | 20231205 | 133300 | 717059815 | 3550 | 3550 | 3550 | 3550 | 225 |
| 322 | 20231205 | 133200 | 716261065 | 3555 | 3555 | 3555 | 3555 | 223 |
| 323 | 20231205 | 133100 | 715468300 | 3555 | 3555 | 3555 | 3555 | 19 |
| 324 | 20231205 | 133000 | 715400755 | 3555 | 3555 | 3555 | 3555 | 2 |
| 325 | 20231205 | 132900 | 715393645 | 3550 | 3550 | 3550 | 3550 | 0 |
| 326 | 20231205 | 132800 | 715393645 | 3550 | 3550 | 3550 | 3550 | 20 |
| 327 | 20231205 | 132700 | 715322645 | 3550 | 3550 | 3550 | 3550 | 0 |
| 328 | 20231205 | 132600 | 715322645 | 3550 | 3550 | 3550 | 3550 | 0 |
| 329 | 20231205 | 132500 | 715322645 | 3550 | 3550 | 3550 | 3550 | 0 |
| 330 | 20231205 | 132400 | 715322645 | 3550 | 3550 | 3550 | 3550 | 0 |
| 331 | 20231205 | 132300 | 715322645 | 3550 | 3550 | 3550 | 3550 | 88 |
| 332 | 20231205 | 132200 | 715010245 | 3550 | 3550 | 3550 | 3550 | 0 |
| 333 | 20231205 | 132100 | 715010245 | 3550 | 3550 | 3550 | 3550 | 60 |
| 334 | 20231205 | 132000 | 714797245 | 3550 | 3550 | 3550 | 3550 | 1026 |
| 335 | 20231205 | 131900 | 711154945 | 3550 | 3550 | 3550 | 3550 | 59 |
| 336 | 20231205 | 131800 | 710945495 | 3550 | 3550 | 3550 | 3550 | 0 |
| 337 | 20231205 | 131700 | 710945495 | 3550 | 3550 | 3550 | 3550 | 0 |
| 338 | 20231205 | 131600 | 710945495 | 3550 | 3550 | 3550 | 3550 | 2 |
| 339 | 20231205 | 131500 | 710938395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 340 | 20231205 | 131400 | 710938395 | 3550 | 3550 | 3550 | 3550 | 1 |
| 341 | 20231205 | 131300 | 710934845 | 3545 | 3545 | 3545 | 3545 | 0 |
| 342 | 20231205 | 131200 | 710934845 | 3545 | 3540 | 3545 | 3540 | 568 |
| 343 | 20231205 | 131100 | 708923675 | 3540 | 3540 | 3540 | 3540 | 310 |
| 344 | 20231205 | 131000 | 707826275 | 3545 | 3545 | 3545 | 3545 | 1 |
| 345 | 20231205 | 130900 | 707822730 | 3545 | 3545 | 3545 | 3545 | 33 |
| 346 | 20231205 | 130800 | 707705745 | 3545 | 3545 | 3545 | 3545 | 0 |
| 347 | 20231205 | 130700 | 707705745 | 3545 | 3545 | 3545 | 3545 | 30 |
| 348 | 20231205 | 130600 | 707599395 | 3550 | 3550 | 3550 | 3550 | 310 |
| 349 | 20231205 | 130500 | 706498895 | 3545 | 3545 | 3545 | 3545 | 0 |
| 350 | 20231205 | 130400 | 706498895 | 3545 | 3545 | 3545 | 3545 | 0 |
| 351 | 20231205 | 130300 | 706498895 | 3545 | 3545 | 3545 | 3545 | 0 |
| 352 | 20231205 | 130200 | 706498895 | 3545 | 3540 | 3545 | 3540 | 57 |
| 353 | 20231205 | 130100 | 706296970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 354 | 20231205 | 130000 | 706296970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 355 | 20231205 | 125900 | 706296970 | 3550 | 3545 | 3550 | 3545 | 330 |
| 356 | 20231205 | 125800 | 705126970 | 3545 | 3540 | 3545 | 3540 | 20 |
| 357 | 20231205 | 125700 | 705056120 | 3540 | 3540 | 3540 | 3540 | 0 |
| 358 | 20231205 | 125600 | 705056120 | 3540 | 3540 | 3540 | 3540 | 0 |
| 359 | 20231205 | 125500 | 705056120 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 360 | 20231205 | 125400 | 701516120 | 3545 | 3545 | 3545 | 3545 | 1 |
| 361 | 20231205 | 125300 | 701512575 | 3545 | 3540 | 3545 | 3540 | 231 |
| 362 | 20231205 | 125200 | 700694830 | 3540 | 3540 | 3540 | 3540 | 0 |
| 363 | 20231205 | 125100 | 700694830 | 3540 | 3545 | 3545 | 3540 | 131 |
| 364 | 20231205 | 125000 | 700231085 | 3545 | 3545 | 3545 | 3545 | 1 |
| 365 | 20231205 | 124900 | 700227540 | 3545 | 3545 | 3545 | 3545 | 151 |
| 366 | 20231205 | 124800 | 699692245 | 3545 | 3545 | 3545 | 3545 | 250 |
| 367 | 20231205 | 124700 | 698805995 | 3545 | 3545 | 3545 | 3545 | 197 |
| 368 | 20231205 | 124600 | 698107630 | 3545 | 3545 | 3545 | 3545 | 98 |
| 369 | 20231205 | 124500 | 697760220 | 3545 | 3545 | 3545 | 3545 | 36 |
| 370 | 20231205 | 124400 | 697632600 | 3545 | 3545 | 3545 | 3545 | 44 |
| 371 | 20231205 | 124300 | 697476620 | 3545 | 3545 | 3545 | 3545 | 493 |
| 372 | 20231205 | 124200 | 695728935 | 3545 | 3545 | 3545 | 3545 | 0 |
| 373 | 20231205 | 124100 | 695728935 | 3545 | 3545 | 3545 | 3545 | 128 |
| 374 | 20231205 | 124000 | 695275175 | 3545 | 3545 | 3545 | 3545 | 623 |
| 375 | 20231205 | 123900 | 693066640 | 3550 | 3550 | 3550 | 3550 | 14 |
| 376 | 20231205 | 123800 | 693016940 | 3550 | 3550 | 3550 | 3550 | 0 |
| 377 | 20231205 | 123700 | 693016940 | 3550 | 3550 | 3550 | 3550 | 143 |
| 378 | 20231205 | 123600 | 692509290 | 3550 | 3550 | 3550 | 3550 | 1 |
| 379 | 20231205 | 123500 | 692505740 | 3555 | 3555 | 3555 | 3555 | 0 |
| 380 | 20231205 | 123400 | 692505740 | 3555 | 3555 | 3555 | 3555 | 114 |
| 381 | 20231205 | 123300 | 692100470 | 3545 | 3545 | 3545 | 3545 | 0 |
| 382 | 20231205 | 123200 | 692100470 | 3545 | 3545 | 3545 | 3545 | 0 |
| 383 | 20231205 | 123100 | 692100470 | 3545 | 3545 | 3545 | 3545 | 0 |
| 384 | 20231205 | 123000 | 692100470 | 3545 | 3545 | 3545 | 3545 | 0 |
| 385 | 20231205 | 122900 | 692100470 | 3545 | 3545 | 3545 | 3545 | 1 |
| 386 | 20231205 | 122800 | 692096925 | 3540 | 3540 | 3540 | 3540 | 0 |
| 387 | 20231205 | 122700 | 692096925 | 3540 | 3545 | 3545 | 3540 | 63 |
| 388 | 20231205 | 122600 | 691873845 | 3555 | 3555 | 3555 | 3555 | 333 |
| 389 | 20231205 | 122500 | 690690030 | 3555 | 3555 | 3555 | 3540 | 1506 |
| 390 | 20231205 | 122400 | 685352450 | 3555 | 3555 | 3555 | 3555 | 11 |
| 391 | 20231205 | 122300 | 685313345 | 3555 | 3555 | 3555 | 3555 | 2 |
| 392 | 20231205 | 122200 | 685306235 | 3545 | 3545 | 3545 | 3545 | 0 |
| 393 | 20231205 | 122100 | 685306235 | 3545 | 3550 | 3550 | 3545 | 69 |
| 394 | 20231205 | 122000 | 685061565 | 3550 | 3550 | 3550 | 3550 | 400 |
| 395 | 20231205 | 121900 | 683641565 | 3550 | 3550 | 3550 | 3550 | 0 |
| 396 | 20231205 | 121800 | 683641565 | 3550 | 3550 | 3550 | 3550 | 609 |
| 397 | 20231205 | 121700 | 681479615 | 3555 | 3555 | 3555 | 3555 | 0 |
| 398 | 20231205 | 121600 | 681479615 | 3555 | 3555 | 3555 | 3555 | 0 |
| 399 | 20231205 | 121500 | 681479615 | 3555 | 3550 | 3555 | 3550 | 2 |
| 400 | 20231205 | 121400 | 681472510 | 3550 | 3550 | 3550 | 3550 | 3 |
| 401 | 20231205 | 121300 | 681461860 | 3550 | 3550 | 3550 | 3550 | 2 |
| 402 | 20231205 | 121200 | 681454760 | 3550 | 3550 | 3550 | 3550 | 4 |
| 403 | 20231205 | 121100 | 681440560 | 3550 | 3560 | 3560 | 3550 | 4 |
| 404 | 20231205 | 121000 | 681426340 | 3550 | 3550 | 3550 | 3550 | 140 |
| 405 | 20231205 | 120900 | 680929340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 406 | 20231205 | 120800 | 680929340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 407 | 20231205 | 120700 | 680929340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 408 | 20231205 | 120600 | 680929340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 409 | 20231205 | 120500 | 680929340 | 3550 | 3560 | 3560 | 3550 | 20 |
| 410 | 20231205 | 120400 | 680858240 | 3550 | 3550 | 3550 | 3550 | 0 |
| 411 | 20231205 | 120300 | 680858240 | 3550 | 3550 | 3550 | 3550 | 281 |
| 412 | 20231205 | 120200 | 679860690 | 3550 | 3550 | 3550 | 3550 | 200 |
| 413 | 20231205 | 120100 | 679150690 | 3550 | 3550 | 3550 | 3550 | 400 |
| 414 | 20231205 | 120000 | 677730690 | 3560 | 3560 | 3560 | 3560 | 0 |
| 415 | 20231205 | 115900 | 677730690 | 3560 | 3560 | 3560 | 3560 | 1 |
| 416 | 20231205 | 115800 | 677727130 | 3560 | 3555 | 3560 | 3550 | 2880 |
| 417 | 20231205 | 115700 | 667474960 | 3560 | 3560 | 3560 | 3555 | 3092 |
| 418 | 20231205 | 115600 | 656471855 | 3560 | 3560 | 3560 | 3560 | 150 |
| 419 | 20231205 | 115500 | 655937855 | 3560 | 3560 | 3560 | 3560 | 1 |
| 420 | 20231205 | 115400 | 655934295 | 3560 | 3560 | 3560 | 3560 | 1560 |
| 421 | 20231205 | 115300 | 650380695 | 3560 | 3560 | 3560 | 3560 | 25 |
| 422 | 20231205 | 115200 | 650291695 | 3560 | 3560 | 3560 | 3560 | 22 |
| 423 | 20231205 | 115100 | 650213375 | 3560 | 3560 | 3560 | 3560 | 11 |
| 424 | 20231205 | 115000 | 650174215 | 3560 | 3560 | 3560 | 3560 | 63 |
| 425 | 20231205 | 114900 | 649949935 | 3560 | 3560 | 3560 | 3560 | 208 |
| 426 | 20231205 | 114800 | 649209455 | 3555 | 3555 | 3555 | 3555 | 0 |
| 427 | 20231205 | 114700 | 649209455 | 3555 | 3555 | 3555 | 3555 | 0 |
| 428 | 20231205 | 114600 | 649209455 | 3555 | 3555 | 3555 | 3555 | 0 |
| 429 | 20231205 | 114500 | 649209455 | 3555 | 3555 | 3555 | 3555 | 8 |
| 430 | 20231205 | 114400 | 649181015 | 3560 | 3560 | 3560 | 3560 | 1 |
| 431 | 20231205 | 114300 | 649177455 | 3560 | 3560 | 3560 | 3555 | 108 |
| 432 | 20231205 | 114200 | 648793480 | 3560 | 3560 | 3560 | 3560 | 0 |
| 433 | 20231205 | 114100 | 648793480 | 3560 | 3560 | 3560 | 3560 | 0 |
| 434 | 20231205 | 114000 | 648793480 | 3560 | 3560 | 3560 | 3560 | 22 |
| 435 | 20231205 | 113900 | 648715160 | 3560 | 3565 | 3570 | 3560 | 38 |
| 436 | 20231205 | 113800 | 648579830 | 3570 | 3565 | 3570 | 3565 | 20 |
| 437 | 20231205 | 113700 | 648508440 | 3560 | 3565 | 3565 | 3560 | 4 |
| 438 | 20231205 | 113600 | 648494185 | 3565 | 3560 | 3565 | 3560 | 486 |
| 439 | 20231205 | 113500 | 646764020 | 3555 | 3560 | 3560 | 3555 | 11 |
| 440 | 20231205 | 113400 | 646724865 | 3560 | 3560 | 3560 | 3560 | 0 |
| 441 | 20231205 | 113300 | 646724865 | 3560 | 3560 | 3560 | 3560 | 2 |
| 442 | 20231205 | 113200 | 646717745 | 3555 | 3555 | 3555 | 3555 | 0 |
| 443 | 20231205 | 113100 | 646717745 | 3555 | 3555 | 3555 | 3555 | 4 |
| 444 | 20231205 | 113000 | 646703525 | 3555 | 3555 | 3555 | 3555 | 0 |
| 445 | 20231205 | 112900 | 646703525 | 3555 | 3555 | 3555 | 3555 | 0 |
| 446 | 20231205 | 112800 | 646703525 | 3555 | 3555 | 3555 | 3555 | 2 |
| 447 | 20231205 | 112700 | 646696415 | 3560 | 3560 | 3560 | 3560 | 1002 |
| 448 | 20231205 | 112600 | 643129295 | 3560 | 3560 | 3560 | 3560 | 1 |
| 449 | 20231205 | 112500 | 643125735 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 450 | 20231205 | 112400 | 639565735 | 3560 | 3570 | 3570 | 3560 | 61 |
| 451 | 20231205 | 112300 | 639348565 | 3575 | 3575 | 3575 | 3575 | 2 |
| 452 | 20231205 | 112200 | 639341415 | 3580 | 3560 | 3580 | 3560 | 209 |
| 453 | 20231205 | 112100 | 638595005 | 3570 | 3570 | 3570 | 3570 | 5 |
| 454 | 20231205 | 112000 | 638577155 | 3560 | 3570 | 3570 | 3560 | 300 |
| 455 | 20231205 | 111900 | 637508865 | 3585 | 3575 | 3585 | 3575 | 525 |
| 456 | 20231205 | 111800 | 635631745 | 3575 | 3575 | 3575 | 3575 | 0 |
| 457 | 20231205 | 111700 | 635631745 | 3575 | 3575 | 3575 | 3575 | 27 |
| 458 | 20231205 | 111600 | 635535220 | 3565 | 3565 | 3565 | 3565 | 0 |
| 459 | 20231205 | 111500 | 635535220 | 3565 | 3580 | 3585 | 3565 | 2298 |
| 460 | 20231205 | 111400 | 627313005 | 3580 | 3555 | 3580 | 3555 | 46421 |
| 461 | 20231205 | 111300 | 462088775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 462 | 20231205 | 111200 | 462088775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 463 | 20231205 | 111100 | 462088775 | 3550 | 3555 | 3555 | 3550 | 15 |
| 464 | 20231205 | 111000 | 462035465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 465 | 20231205 | 110900 | 462035465 | 3550 | 3550 | 3550 | 3550 | 51 |
| 466 | 20231205 | 110800 | 461854415 | 3550 | 3555 | 3555 | 3550 | 152 |
| 467 | 20231205 | 110700 | 461314755 | 3550 | 3550 | 3550 | 3550 | 48 |
| 468 | 20231205 | 110600 | 461144355 | 3550 | 3550 | 3550 | 3550 | 20 |
| 469 | 20231205 | 110500 | 461073355 | 3555 | 3555 | 3555 | 3555 | 14 |
| 470 | 20231205 | 110400 | 461023585 | 3555 | 3555 | 3555 | 3555 | 200 |
| 471 | 20231205 | 110300 | 460312585 | 3555 | 3555 | 3555 | 3555 | 0 |
| 472 | 20231205 | 110200 | 460312585 | 3555 | 3555 | 3555 | 3555 | 12 |
| 473 | 20231205 | 110100 | 460269925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 474 | 20231205 | 110000 | 460269925 | 3555 | 3555 | 3555 | 3555 | 12 |
| 475 | 20231205 | 105900 | 460227265 | 3550 | 3550 | 3555 | 3550 | 328 |
| 476 | 20231205 | 105800 | 459061365 | 3555 | 3550 | 3555 | 3550 | 669 |
| 477 | 20231205 | 105700 | 456686235 | 3545 | 3545 | 3545 | 3545 | 0 |
| 478 | 20231205 | 105600 | 456686235 | 3545 | 3545 | 3545 | 3545 | 0 |
| 479 | 20231205 | 105500 | 456686235 | 3545 | 3550 | 3550 | 3545 | 36 |
| 480 | 20231205 | 105400 | 456558470 | 3550 | 3550 | 3550 | 3550 | 164 |
| 481 | 20231205 | 105300 | 455976270 | 3550 | 3550 | 3550 | 3550 | 1 |
| 482 | 20231205 | 105200 | 455972720 | 3555 | 3565 | 3565 | 3550 | 6 |
| 483 | 20231205 | 105100 | 455951395 | 3555 | 3555 | 3565 | 3550 | 7462 |
| 484 | 20231205 | 105000 | 429385645 | 3560 | 3560 | 3560 | 3560 | 1 |
| 485 | 20231205 | 104900 | 429382085 | 3560 | 3555 | 3560 | 3545 | 1108 |
| 486 | 20231205 | 104800 | 425442930 | 3555 | 3550 | 3555 | 3550 | 18 |
| 487 | 20231205 | 104700 | 425379025 | 3550 | 3550 | 3550 | 3550 | 13 |
| 488 | 20231205 | 104600 | 425332875 | 3555 | 3555 | 3555 | 3555 | 30 |
| 489 | 20231205 | 104500 | 425226225 | 3555 | 3555 | 3555 | 3555 | 0 |
| 490 | 20231205 | 104400 | 425226225 | 3555 | 3555 | 3555 | 3555 | 0 |
| 491 | 20231205 | 104300 | 425226225 | 3555 | 3555 | 3555 | 3555 | 0 |
| 492 | 20231205 | 104200 | 425226225 | 3555 | 3555 | 3555 | 3545 | 9 |
| 493 | 20231205 | 104100 | 425194245 | 3560 | 3550 | 3560 | 3550 | 15 |
| 494 | 20231205 | 104000 | 425140945 | 3550 | 3555 | 3560 | 3550 | 160 |
| 495 | 20231205 | 103900 | 424571800 | 3555 | 3550 | 3555 | 3550 | 36 |
| 496 | 20231205 | 103800 | 424443925 | 3545 | 3545 | 3545 | 3545 | 0 |
| 497 | 20231205 | 103700 | 424443925 | 3545 | 3545 | 3545 | 3545 | 0 |
| 498 | 20231205 | 103600 | 424443925 | 3545 | 3550 | 3550 | 3545 | 4 |
| 499 | 20231205 | 103500 | 424429730 | 3550 | 3550 | 3550 | 3550 | 3 |
| 500 | 20231205 | 103400 | 424419080 | 3555 | 3550 | 3555 | 3550 | 210 |
| 501 | 20231205 | 103300 | 423673520 | 3545 | 3545 | 3545 | 3540 | 107 |
| 502 | 20231205 | 103200 | 423294230 | 3545 | 3550 | 3550 | 3545 | 12 |
| 503 | 20231205 | 103100 | 423251650 | 3545 | 3545 | 3550 | 3545 | 7 |
| 504 | 20231205 | 103000 | 423226830 | 3545 | 3545 | 3545 | 3545 | 1 |
| 505 | 20231205 | 102900 | 423223285 | 3545 | 3545 | 3550 | 3545 | 16 |
| 506 | 20231205 | 102800 | 423166500 | 3545 | 3560 | 3560 | 3545 | 247 |
| 507 | 20231205 | 102700 | 422287210 | 3560 | 3555 | 3560 | 3545 | 565 |
| 508 | 20231205 | 102600 | 420275980 | 3545 | 3545 | 3545 | 3545 | 15 |
| 509 | 20231205 | 102500 | 420222805 | 3545 | 3555 | 3555 | 3545 | 2458 |
| 510 | 20231205 | 102400 | 411484920 | 3555 | 3555 | 3560 | 3555 | 1004 |
| 511 | 20231205 | 102300 | 407910700 | 3555 | 3565 | 3565 | 3555 | 1099 |
| 512 | 20231205 | 102200 | 403997775 | 3565 | 3560 | 3565 | 3560 | 364 |
| 513 | 20231205 | 102100 | 402700215 | 3560 | 3550 | 3560 | 3550 | 6392 |
| 514 | 20231205 | 102000 | 379950995 | 3560 | 3560 | 3565 | 3560 | 6427 |
| 515 | 20231205 | 101900 | 357041460 | 3555 | 3530 | 3555 | 3530 | 9323 |
| 516 | 20231205 | 101800 | 324004985 | 3535 | 3535 | 3535 | 3535 | 450 |
| 517 | 20231205 | 101700 | 322414235 | 3535 | 3530 | 3535 | 3525 | 381 |
| 518 | 20231205 | 101600 | 321070200 | 3530 | 3530 | 3530 | 3525 | 237 |
| 519 | 20231205 | 101500 | 320233615 | 3530 | 3530 | 3530 | 3530 | 3018 |
| 520 | 20231205 | 101400 | 309580075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 521 | 20231205 | 101300 | 309580075 | 3535 | 3535 | 3535 | 3535 | 1195 |
| 522 | 20231205 | 101200 | 305355750 | 3540 | 3540 | 3540 | 3540 | 1 |
| 523 | 20231205 | 101100 | 305352210 | 3540 | 3540 | 3540 | 3540 | 285 |
| 524 | 20231205 | 101000 | 304343310 | 3535 | 3535 | 3535 | 3535 | 0 |
| 525 | 20231205 | 100900 | 304343310 | 3535 | 3535 | 3535 | 3535 | 1530 |
| 526 | 20231205 | 100800 | 298934760 | 3535 | 3535 | 3535 | 3535 | 28 |
| 527 | 20231205 | 100700 | 298835780 | 3540 | 3540 | 3540 | 3540 | 123 |
| 528 | 20231205 | 100600 | 298400360 | 3540 | 3540 | 3540 | 3540 | 0 |
| 529 | 20231205 | 100500 | 298400360 | 3540 | 3540 | 3540 | 3535 | 48 |
| 530 | 20231205 | 100400 | 298230540 | 3535 | 3535 | 3535 | 3535 | 16 |
| 531 | 20231205 | 100300 | 298173980 | 3535 | 3530 | 3535 | 3530 | 390 |
| 532 | 20231205 | 100200 | 296796330 | 3530 | 3530 | 3530 | 3530 | 0 |
| 533 | 20231205 | 100100 | 296796330 | 3530 | 3530 | 3535 | 3525 | 1855 |
| 534 | 20231205 | 100000 | 290248090 | 3535 | 3545 | 3545 | 3535 | 3985 |
| 535 | 20231205 | 095900 | 276138350 | 3550 | 3550 | 3550 | 3550 | 561 |
| 536 | 20231205 | 095800 | 274146800 | 3550 | 3545 | 3550 | 3545 | 2319 |
| 537 | 20231205 | 095700 | 265914360 | 3545 | 3550 | 3555 | 3540 | 990 |
| 538 | 20231205 | 095600 | 262402255 | 3555 | 3545 | 3555 | 3540 | 11581 |
| 539 | 20231205 | 095500 | 221300170 | 3545 | 3545 | 3550 | 3540 | 2180 |
| 540 | 20231205 | 095400 | 213576310 | 3545 | 3540 | 3545 | 3535 | 2411 |
| 541 | 20231205 | 095300 | 205041840 | 3540 | 3530 | 3545 | 3530 | 4567 |
| 542 | 20231205 | 095200 | 188884610 | 3540 | 3520 | 3545 | 3520 | 4147 |
| 543 | 20231205 | 095100 | 174207515 | 3520 | 3520 | 3525 | 3520 | 806 |
| 544 | 20231205 | 095000 | 171370380 | 3520 | 3515 | 3520 | 3515 | 58 |
| 545 | 20231205 | 094900 | 171166255 | 3515 | 3515 | 3515 | 3510 | 654 |
| 546 | 20231205 | 094800 | 168867450 | 3515 | 3515 | 3515 | 3515 | 57 |
| 547 | 20231205 | 094700 | 168667095 | 3515 | 3515 | 3520 | 3515 | 282 |
| 548 | 20231205 | 094600 | 167675315 | 3510 | 3505 | 3510 | 3505 | 5588 |
| 549 | 20231205 | 094500 | 148080035 | 3500 | 3500 | 3500 | 3500 | 347 |
| 550 | 20231205 | 094400 | 146865535 | 3500 | 3500 | 3500 | 3500 | 2 |
| 551 | 20231205 | 094300 | 146858535 | 3500 | 3500 | 3500 | 3500 | 25 |
| 552 | 20231205 | 094200 | 146771035 | 3500 | 3500 | 3500 | 3500 | 9 |
| 553 | 20231205 | 094100 | 146739535 | 3500 | 3500 | 3500 | 3500 | 209 |
| 554 | 20231205 | 094000 | 146008035 | 3500 | 3495 | 3500 | 3495 | 22 |
| 555 | 20231205 | 093900 | 145931105 | 3495 | 3500 | 3500 | 3495 | 41 |
| 556 | 20231205 | 093800 | 145787785 | 3500 | 3500 | 3500 | 3500 | 143 |
| 557 | 20231205 | 093700 | 145287285 | 3500 | 3500 | 3500 | 3500 | 534 |
| 558 | 20231205 | 093600 | 143418285 | 3500 | 3500 | 3500 | 3500 | 1433 |
| 559 | 20231205 | 093500 | 138402785 | 3495 | 3495 | 3495 | 3495 | 1064 |
| 560 | 20231205 | 093400 | 134684105 | 3495 | 3495 | 3495 | 3495 | 60 |
| 561 | 20231205 | 093300 | 134474405 | 3495 | 3495 | 3495 | 3495 | 361 |
| 562 | 20231205 | 093200 | 133212710 | 3495 | 3495 | 3495 | 3495 | 12 |
| 563 | 20231205 | 093100 | 133170770 | 3490 | 3485 | 3490 | 3485 | 3806 |
| 564 | 20231205 | 093000 | 119889855 | 3485 | 3485 | 3485 | 3485 | 12 |
| 565 | 20231205 | 092900 | 119848035 | 3485 | 3485 | 3485 | 3485 | 202 |
| 566 | 20231205 | 092800 | 119144065 | 3485 | 3480 | 3485 | 3480 | 7428 |
| 567 | 20231205 | 092700 | 93294125 | 3485 | 3485 | 3485 | 3485 | 97 |
| 568 | 20231205 | 092600 | 92956080 | 3490 | 3485 | 3490 | 3485 | 2330 |
| 569 | 20231205 | 092500 | 84825230 | 3490 | 3490 | 3490 | 3490 | 100 |
| 570 | 20231205 | 092400 | 84476230 | 3485 | 3485 | 3485 | 3485 | 0 |
| 571 | 20231205 | 092300 | 84476230 | 3485 | 3485 | 3485 | 3485 | 550 |
| 572 | 20231205 | 092200 | 82559480 | 3485 | 3485 | 3485 | 3485 | 1 |
| 573 | 20231205 | 092100 | 82555995 | 3485 | 3485 | 3485 | 3485 | 80 |
| 574 | 20231205 | 092000 | 82277195 | 3485 | 3480 | 3485 | 3480 | 1369 |
| 575 | 20231205 | 091900 | 77511975 | 3480 | 3475 | 3480 | 3475 | 110 |
| 576 | 20231205 | 091800 | 77129675 | 3475 | 3470 | 3480 | 3470 | 1959 |
| 577 | 20231205 | 091700 | 70322245 | 3475 | 3475 | 3475 | 3470 | 22 |
| 578 | 20231205 | 091600 | 70245845 | 3475 | 3475 | 3475 | 3475 | 20 |
| 579 | 20231205 | 091500 | 70176345 | 3475 | 3470 | 3475 | 3470 | 1335 |
| 580 | 20231205 | 091400 | 65537420 | 3470 | 3465 | 3470 | 3465 | 178 |
| 581 | 20231205 | 091300 | 64920575 | 3450 | 3455 | 3455 | 3450 | 500 |
| 582 | 20231205 | 091200 | 63195065 | 3450 | 3455 | 3455 | 3450 | 2250 |
| 583 | 20231205 | 091100 | 55429230 | 3450 | 3450 | 3450 | 3450 | 0 |
| 584 | 20231205 | 091000 | 55429230 | 3450 | 3465 | 3465 | 3450 | 5081 |
| 585 | 20231205 | 090900 | 37890320 | 3465 | 3475 | 3475 | 3465 | 452 |
| 586 | 20231205 | 090800 | 36321950 | 3475 | 3485 | 3485 | 3475 | 1918 |
| 587 | 20231205 | 090700 | 29651600 | 3480 | 3475 | 3490 | 3475 | 78 |
| 588 | 20231205 | 090600 | 29379935 | 3490 | 3475 | 3490 | 3475 | 559 |
| 589 | 20231205 | 090500 | 27436510 | 3475 | 3465 | 3475 | 3465 | 1000 |
| 590 | 20231205 | 090400 | 23962520 | 3460 | 3460 | 3460 | 3460 | 988 |
| 591 | 20231205 | 090300 | 20544040 | 3455 | 3460 | 3460 | 3455 | 1493 |
| 592 | 20231205 | 090200 | 15385280 | 3460 | 3460 | 3460 | 3455 | 734 |
| 593 | 20231205 | 090100 | 12848000 | 3460 | 3470 | 3470 | 3460 | 12 |
| 594 | 20231205 | 090000 | 12806465 | 3470 | 3455 | 3475 | 3455 | 3701 |