28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 21422 |
| 3 | 20231206 | 183500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20231206 | 183400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20231206 | 183300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20231206 | 183200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20231206 | 183100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20231206 | 183000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20231206 | 182900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20231206 | 182800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20231206 | 182700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20231206 | 182600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20231206 | 182500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20231206 | 182400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20231206 | 182300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20231206 | 182200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20231206 | 182100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20231206 | 182000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20231206 | 181900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20231206 | 181800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20231206 | 181700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20231206 | 181600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20231206 | 181500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20231206 | 181400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20231206 | 181300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20231206 | 181200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20231206 | 181100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20231206 | 181000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20231206 | 180900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20231206 | 180800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20231206 | 180700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20231206 | 180600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 21422 |
| 33 | 20231206 | 180500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20231206 | 180400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20231206 | 180300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20231206 | 180200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20231206 | 180100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20231206 | 180000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20231206 | 175900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20231206 | 175800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20231206 | 175700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20231206 | 175600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20231206 | 175500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20231206 | 175400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20231206 | 175300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20231206 | 175200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20231206 | 175100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20231206 | 175000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20231206 | 174900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20231206 | 174800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20231206 | 174700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20231206 | 174600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20231206 | 174500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20231206 | 174400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20231206 | 174300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20231206 | 174200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20231206 | 174100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20231206 | 174000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20231206 | 173900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20231206 | 173800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20231206 | 173700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20231206 | 173600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 21422 |
| 63 | 20231206 | 173500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20231206 | 173400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20231206 | 173300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20231206 | 173200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20231206 | 173100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20231206 | 173000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20231206 | 172900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20231206 | 172800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20231206 | 172700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20231206 | 172600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20231206 | 172500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20231206 | 172400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20231206 | 172300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20231206 | 172200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20231206 | 172100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20231206 | 172000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20231206 | 171900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20231206 | 171800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20231206 | 171700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20231206 | 171600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20231206 | 171500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20231206 | 171400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20231206 | 171300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20231206 | 171200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20231206 | 171100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20231206 | 171000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20231206 | 170900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20231206 | 170800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20231206 | 170700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20231206 | 170600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 21422 |
| 93 | 20231206 | 170500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20231206 | 170400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20231206 | 170300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20231206 | 170200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20231206 | 170100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20231206 | 170000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20231206 | 165900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20231206 | 165800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20231206 | 165700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20231206 | 165600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20231206 | 165500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20231206 | 165400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20231206 | 165300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20231206 | 165200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20231206 | 165100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20231206 | 165000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20231206 | 164900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20231206 | 164800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20231206 | 164700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20231206 | 164600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20231206 | 164500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20231206 | 164400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20231206 | 164300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20231206 | 164200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20231206 | 164100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20231206 | 164000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20231206 | 163900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20231206 | 163800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20231206 | 163700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20231206 | 163600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 21422 |
| 123 | 20231206 | 163500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20231206 | 163400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20231206 | 163300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20231206 | 163200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20231206 | 163100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20231206 | 163000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20231206 | 162900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20231206 | 162800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20231206 | 162700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20231206 | 162600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20231206 | 162500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20231206 | 162400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20231206 | 162300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20231206 | 162200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20231206 | 162100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20231206 | 162000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20231206 | 161900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20231206 | 161800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20231206 | 161700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20231206 | 161600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20231206 | 161500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20231206 | 161400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20231206 | 161300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20231206 | 161200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20231206 | 161100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20231206 | 161000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20231206 | 160900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20231206 | 160800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20231206 | 160700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20231206 | 160600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 21422 |
| 153 | 20231206 | 160500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20231206 | 160400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20231206 | 160300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20231206 | 160200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20231206 | 160100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20231206 | 160000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20231206 | 155900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20231206 | 155800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20231206 | 155700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20231206 | 155600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20231206 | 155500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20231206 | 155400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20231206 | 155300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20231206 | 155200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20231206 | 155100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20231206 | 155000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20231206 | 154900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20231206 | 154800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20231206 | 154700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20231206 | 154600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20231206 | 154500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20231206 | 154400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20231206 | 154300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20231206 | 154200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20231206 | 154100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20231206 | 154000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20231206 | 153900 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20231206 | 153800 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20231206 | 153700 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20231206 | 153600 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 21422 |
| 183 | 20231206 | 153500 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20231206 | 153400 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20231206 | 153300 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20231206 | 153200 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20231206 | 153100 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20231206 | 153000 | 2377950535 | 3415 | 3415 | 3415 | 3415 | 21422 |
| 189 | 20231206 | 152900 | 2304794405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20231206 | 152800 | 2304794405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20231206 | 152700 | 2304794405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20231206 | 152600 | 2304794405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20231206 | 152500 | 2304794405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20231206 | 152400 | 2304794405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20231206 | 152300 | 2304794405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20231206 | 152200 | 2304794405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20231206 | 152100 | 2304794405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20231206 | 152000 | 2304794405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20231206 | 151900 | 2304794405 | 3415 | 3410 | 3415 | 3405 | 18373 |
| 200 | 20231206 | 151800 | 2242147225 | 3405 | 3410 | 3410 | 3405 | 12047 |
| 201 | 20231206 | 151700 | 2201105610 | 3410 | 3405 | 3410 | 3405 | 1031 |
| 202 | 20231206 | 151600 | 2197594545 | 3405 | 3410 | 3410 | 3405 | 1809 |
| 203 | 20231206 | 151500 | 2191433385 | 3410 | 3410 | 3410 | 3410 | 1022 |
| 204 | 20231206 | 151400 | 2187948365 | 3410 | 3410 | 3415 | 3405 | 26636 |
| 205 | 20231206 | 151300 | 2097193785 | 3405 | 3405 | 3410 | 3405 | 653 |
| 206 | 20231206 | 151200 | 2094970305 | 3405 | 3405 | 3410 | 3405 | 3119 |
| 207 | 20231206 | 151100 | 2084349680 | 3410 | 3410 | 3415 | 3410 | 18411 |
| 208 | 20231206 | 151000 | 2021567905 | 3415 | 3415 | 3415 | 3410 | 1044 |
| 209 | 20231206 | 150900 | 2018006125 | 3410 | 3410 | 3415 | 3410 | 2381 |
| 210 | 20231206 | 150800 | 2009880615 | 3415 | 3415 | 3415 | 3410 | 3352 |
| 211 | 20231206 | 150700 | 1998433930 | 3420 | 3425 | 3425 | 3415 | 15136 |
| 212 | 20231206 | 150600 | 1946697280 | 3430 | 3425 | 3430 | 3420 | 3515 |
| 213 | 20231206 | 150500 | 1934663415 | 3425 | 3420 | 3425 | 3420 | 3312 |
| 214 | 20231206 | 150400 | 1923320050 | 3425 | 3420 | 3425 | 3410 | 829 |
| 215 | 20231206 | 150300 | 1920486790 | 3415 | 3420 | 3420 | 3415 | 1993 |
| 216 | 20231206 | 150200 | 1913678080 | 3425 | 3425 | 3430 | 3420 | 3871 |
| 217 | 20231206 | 150100 | 1900422150 | 3430 | 3425 | 3430 | 3415 | 2744 |
| 218 | 20231206 | 150000 | 1891024180 | 3425 | 3420 | 3430 | 3420 | 5961 |
| 219 | 20231206 | 145900 | 1870625325 | 3420 | 3415 | 3420 | 3410 | 4099 |
| 220 | 20231206 | 145800 | 1856622310 | 3415 | 3410 | 3415 | 3410 | 7051 |
| 221 | 20231206 | 145700 | 1832578390 | 3405 | 3410 | 3410 | 3405 | 1265 |
| 222 | 20231206 | 145600 | 1828271050 | 3405 | 3405 | 3410 | 3400 | 1855 |
| 223 | 20231206 | 145500 | 1821956070 | 3405 | 3410 | 3410 | 3405 | 5634 |
| 224 | 20231206 | 145400 | 1802765455 | 3410 | 3405 | 3410 | 3405 | 336 |
| 225 | 20231206 | 145300 | 1801620320 | 3405 | 3415 | 3415 | 3405 | 7749 |
| 226 | 20231206 | 145200 | 1775226495 | 3415 | 3410 | 3415 | 3405 | 640 |
| 227 | 20231206 | 145100 | 1773044055 | 3415 | 3405 | 3420 | 3405 | 13527 |
| 228 | 20231206 | 145000 | 1726849690 | 3405 | 3400 | 3410 | 3400 | 10790 |
| 229 | 20231206 | 144900 | 1690134720 | 3405 | 3405 | 3410 | 3400 | 5809 |
| 230 | 20231206 | 144800 | 1670373075 | 3405 | 3405 | 3410 | 3405 | 2694 |
| 231 | 20231206 | 144700 | 1661193895 | 3410 | 3405 | 3410 | 3405 | 4680 |
| 232 | 20231206 | 144600 | 1645250285 | 3405 | 3415 | 3415 | 3405 | 15003 |
| 233 | 20231206 | 144500 | 1594084275 | 3415 | 3385 | 3420 | 3380 | 65632 |
| 234 | 20231206 | 144400 | 1370954305 | 3385 | 3375 | 3385 | 3375 | 9011 |
| 235 | 20231206 | 144300 | 1340470145 | 3380 | 3365 | 3380 | 3365 | 8402 |
| 236 | 20231206 | 144200 | 1312157230 | 3360 | 3355 | 3360 | 3355 | 11460 |
| 237 | 20231206 | 144100 | 1273667430 | 3355 | 3355 | 3355 | 3355 | 0 |
| 238 | 20231206 | 144000 | 1273667430 | 3355 | 3355 | 3355 | 3355 | 0 |
| 239 | 20231206 | 143900 | 1273667430 | 3355 | 3355 | 3355 | 3355 | 1104 |
| 240 | 20231206 | 143800 | 1269963510 | 3355 | 3345 | 3355 | 3345 | 388 |
| 241 | 20231206 | 143700 | 1268665505 | 3350 | 3350 | 3350 | 3350 | 850 |
| 242 | 20231206 | 143600 | 1265818005 | 3350 | 3350 | 3350 | 3350 | 1003 |
| 243 | 20231206 | 143500 | 1262457955 | 3345 | 3350 | 3350 | 3345 | 501 |
| 244 | 20231206 | 143400 | 1260779610 | 3350 | 3350 | 3350 | 3350 | 251 |
| 245 | 20231206 | 143300 | 1259938760 | 3350 | 3350 | 3350 | 3350 | 34 |
| 246 | 20231206 | 143200 | 1259824860 | 3350 | 3350 | 3350 | 3350 | 35 |
| 247 | 20231206 | 143100 | 1259707610 | 3350 | 3350 | 3355 | 3350 | 3903 |
| 248 | 20231206 | 143000 | 1246622560 | 3355 | 3355 | 3355 | 3355 | 450 |
| 249 | 20231206 | 142900 | 1245112810 | 3355 | 3355 | 3355 | 3355 | 6 |
| 250 | 20231206 | 142800 | 1245092680 | 3350 | 3355 | 3355 | 3350 | 2418 |
| 251 | 20231206 | 142700 | 1236989505 | 3355 | 3355 | 3355 | 3355 | 180 |
| 252 | 20231206 | 142600 | 1236385605 | 3350 | 3345 | 3350 | 3345 | 4894 |
| 253 | 20231206 | 142500 | 1220000865 | 3345 | 3335 | 3345 | 3335 | 1805 |
| 254 | 20231206 | 142400 | 1213968910 | 3335 | 3330 | 3335 | 3330 | 1917 |
| 255 | 20231206 | 142300 | 1207578740 | 3335 | 3335 | 3335 | 3335 | 0 |
| 256 | 20231206 | 142200 | 1207578740 | 3335 | 3335 | 3335 | 3335 | 603 |
| 257 | 20231206 | 142100 | 1205567735 | 3335 | 3335 | 3335 | 3335 | 324 |
| 258 | 20231206 | 142000 | 1204487195 | 3335 | 3330 | 3335 | 3330 | 6 |
| 259 | 20231206 | 141900 | 1204467210 | 3330 | 3330 | 3330 | 3330 | 4 |
| 260 | 20231206 | 141800 | 1204453890 | 3330 | 3330 | 3330 | 3330 | 160 |
| 261 | 20231206 | 141700 | 1203921090 | 3330 | 3335 | 3335 | 3325 | 2811 |
| 262 | 20231206 | 141600 | 1194549360 | 3335 | 3335 | 3335 | 3335 | 10 |
| 263 | 20231206 | 141500 | 1194516010 | 3335 | 3325 | 3335 | 3320 | 3755 |
| 264 | 20231206 | 141400 | 1182001575 | 3325 | 3320 | 3325 | 3320 | 180 |
| 265 | 20231206 | 141300 | 1181403970 | 3320 | 3320 | 3320 | 3320 | 5 |
| 266 | 20231206 | 141200 | 1181387370 | 3320 | 3320 | 3320 | 3315 | 382 |
| 267 | 20231206 | 141100 | 1180121030 | 3315 | 3315 | 3315 | 3315 | 113 |
| 268 | 20231206 | 141000 | 1179746435 | 3320 | 3320 | 3320 | 3320 | 0 |
| 269 | 20231206 | 140900 | 1179746435 | 3320 | 3320 | 3320 | 3320 | 0 |
| 270 | 20231206 | 140800 | 1179746435 | 3320 | 3310 | 3320 | 3310 | 601 |
| 271 | 20231206 | 140700 | 1177755235 | 3310 | 3315 | 3315 | 3310 | 2135 |
| 272 | 20231206 | 140600 | 1170685955 | 3320 | 3320 | 3320 | 3320 | 101 |
| 273 | 20231206 | 140500 | 1170350635 | 3320 | 3320 | 3320 | 3320 | 0 |
| 274 | 20231206 | 140400 | 1170350635 | 3320 | 3320 | 3320 | 3320 | 1 |
| 275 | 20231206 | 140300 | 1170347315 | 3310 | 3310 | 3310 | 3310 | 0 |
| 276 | 20231206 | 140200 | 1170347315 | 3310 | 3310 | 3310 | 3310 | 1 |
| 277 | 20231206 | 140100 | 1170344005 | 3310 | 3310 | 3310 | 3310 | 1328 |
| 278 | 20231206 | 140000 | 1165948325 | 3310 | 3315 | 3315 | 3310 | 64 |
| 279 | 20231206 | 135900 | 1165736295 | 3320 | 3320 | 3320 | 3320 | 900 |
| 280 | 20231206 | 135800 | 1162748295 | 3320 | 3315 | 3320 | 3315 | 502 |
| 281 | 20231206 | 135700 | 1161083865 | 3315 | 3315 | 3315 | 3315 | 75 |
| 282 | 20231206 | 135600 | 1160835240 | 3315 | 3315 | 3315 | 3315 | 48 |
| 283 | 20231206 | 135500 | 1160676120 | 3330 | 3325 | 3330 | 3320 | 634 |
| 284 | 20231206 | 135400 | 1158571215 | 3320 | 3320 | 3320 | 3320 | 0 |
| 285 | 20231206 | 135300 | 1158571215 | 3320 | 3320 | 3320 | 3320 | 0 |
| 286 | 20231206 | 135200 | 1158571215 | 3320 | 3320 | 3320 | 3320 | 101 |
| 287 | 20231206 | 135100 | 1158235895 | 3315 | 3315 | 3315 | 3315 | 5 |
| 288 | 20231206 | 135000 | 1158219320 | 3330 | 3315 | 3330 | 3310 | 255 |
| 289 | 20231206 | 134900 | 1157375245 | 3310 | 3325 | 3325 | 3310 | 6841 |
| 290 | 20231206 | 134800 | 1134677465 | 3330 | 3330 | 3330 | 3330 | 1379 |
| 291 | 20231206 | 134700 | 1130085395 | 3330 | 3330 | 3330 | 3330 | 146 |
| 292 | 20231206 | 134600 | 1129599215 | 3335 | 3335 | 3335 | 3335 | 556 |
| 293 | 20231206 | 134500 | 1127744955 | 3340 | 3335 | 3340 | 3335 | 502 |
| 294 | 20231206 | 134400 | 1126070775 | 3335 | 3340 | 3340 | 3335 | 520 |
| 295 | 20231206 | 134300 | 1124336560 | 3340 | 3340 | 3340 | 3340 | 200 |
| 296 | 20231206 | 134200 | 1123668560 | 3340 | 3335 | 3340 | 3335 | 1115 |
| 297 | 20231206 | 134100 | 1119945985 | 3335 | 3330 | 3335 | 3330 | 1424 |
| 298 | 20231206 | 134000 | 1115201250 | 3330 | 3330 | 3330 | 3330 | 1 |
| 299 | 20231206 | 133900 | 1115197920 | 3325 | 3330 | 3330 | 3325 | 321 |
| 300 | 20231206 | 133800 | 1114130540 | 3330 | 3330 | 3330 | 3330 | 140 |
| 301 | 20231206 | 133700 | 1113664340 | 3330 | 3330 | 3330 | 3330 | 1427 |
| 302 | 20231206 | 133600 | 1108912430 | 3330 | 3330 | 3335 | 3330 | 9056 |
| 303 | 20231206 | 133500 | 1078755745 | 3335 | 3340 | 3340 | 3330 | 9232 |
| 304 | 20231206 | 133400 | 1047957875 | 3340 | 3340 | 3340 | 3340 | 1565 |
| 305 | 20231206 | 133300 | 1042730775 | 3340 | 3340 | 3340 | 3340 | 2034 |
| 306 | 20231206 | 133200 | 1035937215 | 3335 | 3340 | 3340 | 3335 | 3200 |
| 307 | 20231206 | 133100 | 1025249340 | 3340 | 3345 | 3345 | 3340 | 252 |
| 308 | 20231206 | 133000 | 1024407405 | 3345 | 3345 | 3345 | 3345 | 50 |
| 309 | 20231206 | 132900 | 1024240155 | 3345 | 3350 | 3350 | 3345 | 3758 |
| 310 | 20231206 | 132800 | 1011665465 | 3350 | 3350 | 3360 | 3345 | 13636 |
| 311 | 20231206 | 132700 | 965953410 | 3350 | 3340 | 3350 | 3340 | 4662 |
| 312 | 20231206 | 132600 | 950341520 | 3345 | 3340 | 3350 | 3335 | 9767 |
| 313 | 20231206 | 132500 | 917693295 | 3340 | 3335 | 3340 | 3335 | 2853 |
| 314 | 20231206 | 132400 | 908168480 | 3335 | 3325 | 3335 | 3320 | 6881 |
| 315 | 20231206 | 132300 | 885241835 | 3325 | 3325 | 3330 | 3325 | 1574 |
| 316 | 20231206 | 132200 | 880004575 | 3325 | 3325 | 3325 | 3325 | 375 |
| 317 | 20231206 | 132100 | 878757700 | 3325 | 3320 | 3325 | 3320 | 1756 |
| 318 | 20231206 | 132000 | 872920500 | 3320 | 3320 | 3325 | 3320 | 1865 |
| 319 | 20231206 | 131900 | 866724965 | 3320 | 3320 | 3320 | 3320 | 1129 |
| 320 | 20231206 | 131800 | 862976685 | 3320 | 3320 | 3320 | 3320 | 200 |
| 321 | 20231206 | 131700 | 862312685 | 3320 | 3320 | 3320 | 3315 | 3599 |
| 322 | 20231206 | 131600 | 850364260 | 3320 | 3320 | 3320 | 3320 | 124 |
| 323 | 20231206 | 131500 | 849952580 | 3320 | 3320 | 3320 | 3320 | 982 |
| 324 | 20231206 | 131400 | 846692340 | 3320 | 3315 | 3320 | 3315 | 400 |
| 325 | 20231206 | 131300 | 845364835 | 3315 | 3315 | 3315 | 3315 | 804 |
| 326 | 20231206 | 131200 | 842699575 | 3315 | 3315 | 3315 | 3315 | 1 |
| 327 | 20231206 | 131100 | 842696260 | 3310 | 3315 | 3315 | 3310 | 31 |
| 328 | 20231206 | 131000 | 842593620 | 3315 | 3315 | 3315 | 3315 | 130 |
| 329 | 20231206 | 130900 | 842162670 | 3310 | 3310 | 3310 | 3310 | 180 |
| 330 | 20231206 | 130800 | 841566870 | 3315 | 3315 | 3315 | 3315 | 1 |
| 331 | 20231206 | 130700 | 841563555 | 3310 | 3315 | 3315 | 3310 | 208 |
| 332 | 20231206 | 130600 | 840874335 | 3320 | 3320 | 3320 | 3320 | 7 |
| 333 | 20231206 | 130500 | 840851095 | 3320 | 3320 | 3330 | 3315 | 5978 |
| 334 | 20231206 | 130400 | 820977745 | 3320 | 3315 | 3320 | 3310 | 9597 |
| 335 | 20231206 | 130300 | 789209980 | 3315 | 3325 | 3325 | 3315 | 3849 |
| 336 | 20231206 | 130200 | 776433195 | 3325 | 3310 | 3325 | 3310 | 5015 |
| 337 | 20231206 | 130100 | 759808595 | 3305 | 3295 | 3305 | 3295 | 13035 |
| 338 | 20231206 | 130000 | 716743355 | 3295 | 3295 | 3295 | 3295 | 0 |
| 339 | 20231206 | 125900 | 716743355 | 3295 | 3285 | 3295 | 3285 | 1510 |
| 340 | 20231206 | 125800 | 711782995 | 3285 | 3290 | 3290 | 3285 | 1301 |
| 341 | 20231206 | 125700 | 707506095 | 3295 | 3295 | 3295 | 3295 | 0 |
| 342 | 20231206 | 125600 | 707506095 | 3295 | 3295 | 3295 | 3295 | 0 |
| 343 | 20231206 | 125500 | 707506095 | 3295 | 3295 | 3295 | 3295 | 1436 |
| 344 | 20231206 | 125400 | 702774475 | 3295 | 3295 | 3300 | 3295 | 1932 |
| 345 | 20231206 | 125300 | 696408525 | 3300 | 3300 | 3305 | 3300 | 8097 |
| 346 | 20231206 | 125200 | 669678195 | 3295 | 3300 | 3300 | 3295 | 154 |
| 347 | 20231206 | 125100 | 669170245 | 3300 | 3295 | 3300 | 3295 | 3798 |
| 348 | 20231206 | 125000 | 656648855 | 3300 | 3300 | 3300 | 3300 | 500 |
| 349 | 20231206 | 124900 | 654998855 | 3295 | 3275 | 3300 | 3275 | 22610 |
| 350 | 20231206 | 124800 | 580476830 | 3275 | 3275 | 3275 | 3275 | 0 |
| 351 | 20231206 | 124700 | 580476830 | 3275 | 3275 | 3275 | 3275 | 1 |
| 352 | 20231206 | 124600 | 580473555 | 3255 | 3255 | 3255 | 3255 | 2265 |
| 353 | 20231206 | 124500 | 573100980 | 3260 | 3270 | 3270 | 3260 | 156 |
| 354 | 20231206 | 124400 | 572591210 | 3280 | 3280 | 3280 | 3280 | 5304 |
| 355 | 20231206 | 124300 | 555194090 | 3280 | 3280 | 3280 | 3280 | 65 |
| 356 | 20231206 | 124200 | 554980890 | 3280 | 3280 | 3280 | 3280 | 245 |
| 357 | 20231206 | 124100 | 554177290 | 3260 | 3280 | 3280 | 3260 | 385 |
| 358 | 20231206 | 124000 | 552915690 | 3280 | 3270 | 3280 | 3270 | 325 |
| 359 | 20231206 | 123900 | 551850695 | 3280 | 3280 | 3280 | 3280 | 0 |
| 360 | 20231206 | 123800 | 551850695 | 3280 | 3260 | 3280 | 3260 | 387 |
| 361 | 20231206 | 123700 | 550583410 | 3255 | 3260 | 3260 | 3255 | 500 |
| 362 | 20231206 | 123600 | 548955895 | 3260 | 3260 | 3265 | 3260 | 346 |
| 363 | 20231206 | 123500 | 547827925 | 3260 | 3270 | 3270 | 3260 | 16 |
| 364 | 20231206 | 123400 | 547775615 | 3270 | 3270 | 3270 | 3270 | 100 |
| 365 | 20231206 | 123300 | 547448615 | 3280 | 3280 | 3280 | 3280 | 0 |
| 366 | 20231206 | 123200 | 547448615 | 3280 | 3280 | 3280 | 3280 | 0 |
| 367 | 20231206 | 123100 | 547448615 | 3280 | 3280 | 3280 | 3280 | 0 |
| 368 | 20231206 | 123000 | 547448615 | 3280 | 3280 | 3280 | 3280 | 0 |
| 369 | 20231206 | 122900 | 547448615 | 3280 | 3280 | 3280 | 3280 | 0 |
| 370 | 20231206 | 122800 | 547448615 | 3280 | 3280 | 3280 | 3280 | 1 |
| 371 | 20231206 | 122700 | 547445335 | 3250 | 3260 | 3260 | 3250 | 5244 |
| 372 | 20231206 | 122600 | 530397450 | 3260 | 3265 | 3265 | 3260 | 1581 |
| 373 | 20231206 | 122500 | 525237110 | 3270 | 3270 | 3270 | 3270 | 205 |
| 374 | 20231206 | 122400 | 524566760 | 3270 | 3270 | 3270 | 3270 | 1 |
| 375 | 20231206 | 122300 | 524563490 | 3270 | 3270 | 3270 | 3270 | 0 |
| 376 | 20231206 | 122200 | 524563490 | 3270 | 3270 | 3270 | 3270 | 0 |
| 377 | 20231206 | 122100 | 524563490 | 3270 | 3270 | 3270 | 3270 | 0 |
| 378 | 20231206 | 122000 | 524563490 | 3270 | 3270 | 3270 | 3270 | 501 |
| 379 | 20231206 | 121900 | 522925220 | 3265 | 3275 | 3275 | 3260 | 6214 |
| 380 | 20231206 | 121800 | 502637630 | 3275 | 3275 | 3275 | 3275 | 408 |
| 381 | 20231206 | 121700 | 501301430 | 3275 | 3275 | 3275 | 3275 | 311 |
| 382 | 20231206 | 121600 | 500282905 | 3275 | 3275 | 3275 | 3275 | 445 |
| 383 | 20231206 | 121500 | 498825530 | 3280 | 3280 | 3280 | 3280 | 162 |
| 384 | 20231206 | 121400 | 498294170 | 3280 | 3285 | 3285 | 3280 | 920 |
| 385 | 20231206 | 121300 | 495275770 | 3290 | 3290 | 3290 | 3290 | 1 |
| 386 | 20231206 | 121200 | 495272480 | 3285 | 3285 | 3285 | 3285 | 40 |
| 387 | 20231206 | 121100 | 495141080 | 3290 | 3290 | 3295 | 3290 | 1383 |
| 388 | 20231206 | 121000 | 490589095 | 3285 | 3285 | 3285 | 3285 | 501 |
| 389 | 20231206 | 120900 | 488943310 | 3290 | 3285 | 3290 | 3285 | 120 |
| 390 | 20231206 | 120800 | 488549010 | 3285 | 3290 | 3290 | 3285 | 79 |
| 391 | 20231206 | 120700 | 488289105 | 3290 | 3290 | 3290 | 3290 | 200 |
| 392 | 20231206 | 120600 | 487631105 | 3290 | 3290 | 3290 | 3290 | 456 |
| 393 | 20231206 | 120500 | 486130865 | 3295 | 3295 | 3295 | 3295 | 1 |
| 394 | 20231206 | 120400 | 486127570 | 3280 | 3285 | 3300 | 3280 | 5581 |
| 395 | 20231206 | 120300 | 467747435 | 3280 | 3280 | 3285 | 3280 | 704 |
| 396 | 20231206 | 120200 | 465438295 | 3285 | 3280 | 3285 | 3280 | 610 |
| 397 | 20231206 | 120100 | 463434995 | 3280 | 3275 | 3280 | 3275 | 2295 |
| 398 | 20231206 | 120000 | 455908865 | 3275 | 3275 | 3275 | 3275 | 526 |
| 399 | 20231206 | 115900 | 454186215 | 3275 | 3275 | 3275 | 3275 | 200 |
| 400 | 20231206 | 115800 | 453531215 | 3275 | 3270 | 3275 | 3270 | 403 |
| 401 | 20231206 | 115700 | 452212375 | 3275 | 3270 | 3275 | 3270 | 1759 |
| 402 | 20231206 | 115600 | 446460440 | 3275 | 3275 | 3275 | 3275 | 44 |
| 403 | 20231206 | 115500 | 446316340 | 3275 | 3275 | 3275 | 3275 | 100 |
| 404 | 20231206 | 115400 | 445988840 | 3275 | 3280 | 3280 | 3270 | 339 |
| 405 | 20231206 | 115300 | 444879965 | 3280 | 3280 | 3280 | 3280 | 0 |
| 406 | 20231206 | 115200 | 444879965 | 3280 | 3280 | 3280 | 3280 | 2 |
| 407 | 20231206 | 115100 | 444873405 | 3280 | 3280 | 3280 | 3280 | 1 |
| 408 | 20231206 | 115000 | 444870125 | 3275 | 3280 | 3280 | 3275 | 13 |
| 409 | 20231206 | 114900 | 444827500 | 3275 | 3270 | 3275 | 3270 | 351 |
| 410 | 20231206 | 114800 | 443678760 | 3275 | 3275 | 3275 | 3270 | 304 |
| 411 | 20231206 | 114700 | 442684660 | 3275 | 3275 | 3275 | 3275 | 10 |
| 412 | 20231206 | 114600 | 442651910 | 3275 | 3290 | 3290 | 3270 | 1884 |
| 413 | 20231206 | 114500 | 436478260 | 3290 | 3290 | 3290 | 3290 | 36 |
| 414 | 20231206 | 114400 | 436359820 | 3290 | 3290 | 3290 | 3290 | 2860 |
| 415 | 20231206 | 114300 | 426950420 | 3275 | 3275 | 3290 | 3275 | 508 |
| 416 | 20231206 | 114200 | 425286680 | 3275 | 3270 | 3275 | 3270 | 1787 |
| 417 | 20231206 | 114100 | 419442930 | 3270 | 3275 | 3275 | 3270 | 2697 |
| 418 | 20231206 | 114000 | 410617735 | 3275 | 3275 | 3275 | 3275 | 100 |
| 419 | 20231206 | 113900 | 410290235 | 3275 | 3290 | 3290 | 3275 | 300 |
| 420 | 20231206 | 113800 | 409306235 | 3295 | 3295 | 3295 | 3295 | 1 |
| 421 | 20231206 | 113700 | 409302940 | 3270 | 3280 | 3280 | 3270 | 2394 |
| 422 | 20231206 | 113600 | 401459025 | 3295 | 3295 | 3295 | 3285 | 1336 |
| 423 | 20231206 | 113500 | 397068565 | 3290 | 3290 | 3290 | 3290 | 156 |
| 424 | 20231206 | 113400 | 396555325 | 3290 | 3280 | 3290 | 3280 | 110 |
| 425 | 20231206 | 113300 | 396193525 | 3290 | 3285 | 3290 | 3285 | 94 |
| 426 | 20231206 | 113200 | 395884695 | 3285 | 3285 | 3285 | 3285 | 100 |
| 427 | 20231206 | 113100 | 395556195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 428 | 20231206 | 113000 | 395556195 | 3290 | 3290 | 3290 | 3290 | 101 |
| 429 | 20231206 | 112900 | 395223905 | 3290 | 3280 | 3290 | 3280 | 900 |
| 430 | 20231206 | 112800 | 392268905 | 3295 | 3290 | 3295 | 3290 | 988 |
| 431 | 20231206 | 112700 | 389018380 | 3290 | 3290 | 3290 | 3290 | 1 |
| 432 | 20231206 | 112600 | 389015090 | 3275 | 3285 | 3285 | 3275 | 2858 |
| 433 | 20231206 | 112500 | 379644370 | 3290 | 3295 | 3305 | 3290 | 6288 |
| 434 | 20231206 | 112400 | 358901315 | 3295 | 3290 | 3295 | 3285 | 2707 |
| 435 | 20231206 | 112300 | 349995805 | 3285 | 3285 | 3285 | 3285 | 146 |
| 436 | 20231206 | 112200 | 349516195 | 3285 | 3280 | 3285 | 3280 | 1030 |
| 437 | 20231206 | 112100 | 346134080 | 3285 | 3285 | 3285 | 3285 | 2 |
| 438 | 20231206 | 112000 | 346127510 | 3265 | 3265 | 3285 | 3265 | 2257 |
| 439 | 20231206 | 111900 | 338723870 | 3275 | 3275 | 3275 | 3275 | 1 |
| 440 | 20231206 | 111800 | 338720595 | 3275 | 3275 | 3275 | 3275 | 189 |
| 441 | 20231206 | 111700 | 338101620 | 3275 | 3275 | 3275 | 3275 | 39 |
| 442 | 20231206 | 111600 | 337973895 | 3275 | 3270 | 3275 | 3270 | 822 |
| 443 | 20231206 | 111500 | 335285445 | 3275 | 3260 | 3275 | 3260 | 1635 |
| 444 | 20231206 | 111400 | 329948305 | 3255 | 3255 | 3255 | 3255 | 253 |
| 445 | 20231206 | 111300 | 329124790 | 3255 | 3260 | 3260 | 3255 | 422 |
| 446 | 20231206 | 111200 | 327751175 | 3260 | 3260 | 3260 | 3260 | 208 |
| 447 | 20231206 | 111100 | 327073095 | 3260 | 3260 | 3260 | 3260 | 350 |
| 448 | 20231206 | 111000 | 325932095 | 3265 | 3265 | 3265 | 3265 | 202 |
| 449 | 20231206 | 110900 | 325272565 | 3260 | 3260 | 3260 | 3260 | 1 |
| 450 | 20231206 | 110800 | 325269305 | 3265 | 3265 | 3265 | 3265 | 5 |
| 451 | 20231206 | 110700 | 325252980 | 3265 | 3265 | 3265 | 3265 | 2 |
| 452 | 20231206 | 110600 | 325246450 | 3260 | 3260 | 3260 | 3260 | 9 |
| 453 | 20231206 | 110500 | 325217110 | 3265 | 3265 | 3265 | 3265 | 500 |
| 454 | 20231206 | 110400 | 323584610 | 3270 | 3270 | 3270 | 3270 | 0 |
| 455 | 20231206 | 110300 | 323584610 | 3270 | 3270 | 3270 | 3270 | 0 |
| 456 | 20231206 | 110200 | 323584610 | 3270 | 3270 | 3270 | 3270 | 0 |
| 457 | 20231206 | 110100 | 323584610 | 3270 | 3270 | 3270 | 3270 | 0 |
| 458 | 20231206 | 110000 | 323584610 | 3270 | 3250 | 3270 | 3250 | 262 |
| 459 | 20231206 | 105900 | 322730215 | 3250 | 3255 | 3260 | 3250 | 501 |
| 460 | 20231206 | 105800 | 321097460 | 3250 | 3245 | 3250 | 3245 | 6 |
| 461 | 20231206 | 105700 | 321077985 | 3245 | 3245 | 3245 | 3245 | 0 |
| 462 | 20231206 | 105600 | 321077985 | 3245 | 3245 | 3245 | 3245 | 1 |
| 463 | 20231206 | 105500 | 321074740 | 3240 | 3240 | 3250 | 3240 | 1414 |
| 464 | 20231206 | 105400 | 316492870 | 3245 | 3240 | 3245 | 3240 | 1502 |
| 465 | 20231206 | 105300 | 311626380 | 3245 | 3245 | 3245 | 3240 | 3 |
| 466 | 20231206 | 105200 | 311616650 | 3255 | 3255 | 3255 | 3255 | 0 |
| 467 | 20231206 | 105100 | 311616650 | 3255 | 3255 | 3255 | 3255 | 0 |
| 468 | 20231206 | 105000 | 311616650 | 3255 | 3245 | 3255 | 3245 | 2 |
| 469 | 20231206 | 104900 | 311610150 | 3240 | 3240 | 3240 | 3240 | 0 |
| 470 | 20231206 | 104800 | 311610150 | 3240 | 3245 | 3245 | 3240 | 61 |
| 471 | 20231206 | 104700 | 311412505 | 3240 | 3245 | 3245 | 3240 | 492 |
| 472 | 20231206 | 104600 | 309818420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 473 | 20231206 | 104500 | 309818420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 474 | 20231206 | 104400 | 309818420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 475 | 20231206 | 104300 | 309818420 | 3240 | 3240 | 3240 | 3240 | 1 |
| 476 | 20231206 | 104200 | 309815180 | 3235 | 3245 | 3255 | 3235 | 1312 |
| 477 | 20231206 | 104100 | 305565860 | 3240 | 3240 | 3240 | 3240 | 1213 |
| 478 | 20231206 | 104000 | 301635740 | 3245 | 3245 | 3245 | 3245 | 2 |
| 479 | 20231206 | 103900 | 301629250 | 3245 | 3245 | 3245 | 3245 | 201 |
| 480 | 20231206 | 103800 | 300977005 | 3245 | 3250 | 3250 | 3245 | 452 |
| 481 | 20231206 | 103700 | 299510215 | 3250 | 3250 | 3250 | 3250 | 300 |
| 482 | 20231206 | 103600 | 298535215 | 3245 | 3245 | 3245 | 3245 | 671 |
| 483 | 20231206 | 103500 | 296357820 | 3250 | 3250 | 3250 | 3250 | 1 |
| 484 | 20231206 | 103400 | 296354570 | 3240 | 3240 | 3240 | 3240 | 0 |
| 485 | 20231206 | 103300 | 296354570 | 3240 | 3240 | 3240 | 3240 | 0 |
| 486 | 20231206 | 103200 | 296354570 | 3240 | 3250 | 3250 | 3240 | 1143 |
| 487 | 20231206 | 103100 | 292647480 | 3250 | 3250 | 3250 | 3250 | 250 |
| 488 | 20231206 | 103000 | 291834980 | 3250 | 3250 | 3250 | 3250 | 0 |
| 489 | 20231206 | 102900 | 291834980 | 3250 | 3245 | 3250 | 3235 | 1540 |
| 490 | 20231206 | 102800 | 286841080 | 3240 | 3240 | 3245 | 3240 | 640 |
| 491 | 20231206 | 102700 | 284767475 | 3245 | 3245 | 3245 | 3245 | 0 |
| 492 | 20231206 | 102600 | 284767475 | 3245 | 3245 | 3245 | 3245 | 0 |
| 493 | 20231206 | 102500 | 284767475 | 3245 | 3245 | 3245 | 3245 | 0 |
| 494 | 20231206 | 102400 | 284767475 | 3245 | 3245 | 3245 | 3245 | 0 |
| 495 | 20231206 | 102300 | 284767475 | 3245 | 3245 | 3245 | 3245 | 350 |
| 496 | 20231206 | 102200 | 283631725 | 3245 | 3240 | 3245 | 3240 | 121 |
| 497 | 20231206 | 102100 | 283239180 | 3245 | 3245 | 3245 | 3245 | 1 |
| 498 | 20231206 | 102000 | 283235935 | 3240 | 3245 | 3245 | 3240 | 500 |
| 499 | 20231206 | 101900 | 281615685 | 3240 | 3245 | 3245 | 3240 | 15 |
| 500 | 20231206 | 101800 | 281567080 | 3260 | 3260 | 3260 | 3260 | 1 |
| 501 | 20231206 | 101700 | 281563820 | 3240 | 3245 | 3245 | 3240 | 200 |
| 502 | 20231206 | 101600 | 280915620 | 3240 | 3240 | 3240 | 3240 | 0 |
| 503 | 20231206 | 101500 | 280915620 | 3240 | 3240 | 3240 | 3240 | 53 |
| 504 | 20231206 | 101400 | 280743900 | 3240 | 3245 | 3245 | 3240 | 313 |
| 505 | 20231206 | 101300 | 279729775 | 3255 | 3255 | 3255 | 3255 | 0 |
| 506 | 20231206 | 101200 | 279729775 | 3255 | 3255 | 3255 | 3255 | 100 |
| 507 | 20231206 | 101100 | 279404275 | 3255 | 3255 | 3255 | 3255 | 100 |
| 508 | 20231206 | 101000 | 279078775 | 3255 | 3250 | 3260 | 3225 | 13465 |
| 509 | 20231206 | 100900 | 235569705 | 3245 | 3245 | 3245 | 3245 | 0 |
| 510 | 20231206 | 100800 | 235569705 | 3245 | 3245 | 3245 | 3245 | 0 |
| 511 | 20231206 | 100700 | 235569705 | 3245 | 3245 | 3245 | 3245 | 0 |
| 512 | 20231206 | 100600 | 235569705 | 3245 | 3255 | 3255 | 3245 | 719 |
| 513 | 20231206 | 100500 | 233236530 | 3255 | 3255 | 3255 | 3255 | 0 |
| 514 | 20231206 | 100400 | 233236530 | 3255 | 3260 | 3260 | 3245 | 1003 |
| 515 | 20231206 | 100300 | 229980970 | 3260 | 3260 | 3260 | 3260 | 68 |
| 516 | 20231206 | 100200 | 229759290 | 3260 | 3260 | 3260 | 3260 | 0 |
| 517 | 20231206 | 100100 | 229759290 | 3260 | 3255 | 3260 | 3255 | 12 |
| 518 | 20231206 | 100000 | 229720220 | 3255 | 3250 | 3255 | 3250 | 1049 |
| 519 | 20231206 | 095900 | 226310040 | 3250 | 3245 | 3250 | 3240 | 8 |
| 520 | 20231206 | 095800 | 226284090 | 3240 | 3245 | 3245 | 3240 | 512 |
| 521 | 20231206 | 095700 | 224625200 | 3250 | 3245 | 3250 | 3245 | 101 |
| 522 | 20231206 | 095600 | 224297450 | 3250 | 3245 | 3250 | 3245 | 4 |
| 523 | 20231206 | 095500 | 224284455 | 3240 | 3240 | 3240 | 3240 | 160 |
| 524 | 20231206 | 095400 | 223766055 | 3245 | 3245 | 3245 | 3245 | 2497 |
| 525 | 20231206 | 095300 | 215663290 | 3245 | 3245 | 3245 | 3245 | 742 |
| 526 | 20231206 | 095200 | 213255500 | 3245 | 3250 | 3250 | 3245 | 2752 |
| 527 | 20231206 | 095100 | 204314505 | 3255 | 3250 | 3255 | 3250 | 130 |
| 528 | 20231206 | 095000 | 203891855 | 3255 | 3255 | 3255 | 3255 | 30 |
| 529 | 20231206 | 094900 | 203794205 | 3255 | 3255 | 3255 | 3255 | 37 |
| 530 | 20231206 | 094800 | 203673770 | 3255 | 3255 | 3255 | 3255 | 0 |
| 531 | 20231206 | 094700 | 203673770 | 3255 | 3255 | 3255 | 3255 | 0 |
| 532 | 20231206 | 094600 | 203673770 | 3255 | 3255 | 3255 | 3255 | 100 |
| 533 | 20231206 | 094500 | 203348270 | 3255 | 3245 | 3255 | 3245 | 155 |
| 534 | 20231206 | 094400 | 202845275 | 3250 | 3250 | 3250 | 3250 | 17 |
| 535 | 20231206 | 094300 | 202790025 | 3255 | 3245 | 3255 | 3245 | 634 |
| 536 | 20231206 | 094200 | 200732520 | 3245 | 3245 | 3245 | 3245 | 302 |
| 537 | 20231206 | 094100 | 199752530 | 3245 | 3245 | 3245 | 3240 | 604 |
| 538 | 20231206 | 094000 | 197795215 | 3245 | 3245 | 3245 | 3245 | 1749 |
| 539 | 20231206 | 093900 | 192119710 | 3255 | 3255 | 3255 | 3245 | 1102 |
| 540 | 20231206 | 093800 | 188543695 | 3245 | 3250 | 3250 | 3245 | 2022 |
| 541 | 20231206 | 093700 | 181981490 | 3250 | 3255 | 3255 | 3250 | 1442 |
| 542 | 20231206 | 093600 | 177291550 | 3255 | 3265 | 3265 | 3255 | 1581 |
| 543 | 20231206 | 093500 | 172142485 | 3260 | 3260 | 3260 | 3260 | 100 |
| 544 | 20231206 | 093400 | 171816485 | 3260 | 3265 | 3265 | 3260 | 3254 |
| 545 | 20231206 | 093300 | 161203045 | 3275 | 3275 | 3275 | 3275 | 50 |
| 546 | 20231206 | 093200 | 161039295 | 3275 | 3275 | 3275 | 3260 | 32 |
| 547 | 20231206 | 093100 | 160934945 | 3265 | 3265 | 3265 | 3265 | 181 |
| 548 | 20231206 | 093000 | 160343980 | 3265 | 3275 | 3280 | 3265 | 3004 |
| 549 | 20231206 | 092900 | 150492310 | 3275 | 3265 | 3275 | 3265 | 901 |
| 550 | 20231206 | 092800 | 147550535 | 3265 | 3280 | 3280 | 3265 | 65 |
| 551 | 20231206 | 092700 | 147338010 | 3265 | 3265 | 3265 | 3265 | 2 |
| 552 | 20231206 | 092600 | 147331480 | 3260 | 3270 | 3270 | 3260 | 2139 |
| 553 | 20231206 | 092500 | 140350345 | 3280 | 3280 | 3280 | 3280 | 458 |
| 554 | 20231206 | 092400 | 138848105 | 3280 | 3280 | 3280 | 3280 | 253 |
| 555 | 20231206 | 092300 | 138018265 | 3280 | 3280 | 3280 | 3280 | 110 |
| 556 | 20231206 | 092200 | 137657465 | 3280 | 3280 | 3280 | 3280 | 1 |
| 557 | 20231206 | 092100 | 137654185 | 3275 | 3270 | 3275 | 3270 | 3226 |
| 558 | 20231206 | 092000 | 127090115 | 3270 | 3270 | 3270 | 3270 | 6 |
| 559 | 20231206 | 091900 | 127070495 | 3260 | 3255 | 3260 | 3255 | 632 |
| 560 | 20231206 | 091800 | 125010185 | 3255 | 3255 | 3255 | 3255 | 300 |
| 561 | 20231206 | 091700 | 124033685 | 3255 | 3260 | 3260 | 3255 | 1000 |
| 562 | 20231206 | 091600 | 120778435 | 3275 | 3270 | 3275 | 3270 | 20 |
| 563 | 20231206 | 091500 | 120712985 | 3275 | 3275 | 3275 | 3275 | 41 |
| 564 | 20231206 | 091400 | 120578710 | 3275 | 3255 | 3280 | 3250 | 205 |
| 565 | 20231206 | 091300 | 119911570 | 3255 | 3260 | 3275 | 3250 | 10864 |
| 566 | 20231206 | 091200 | 84593445 | 3260 | 3280 | 3280 | 3260 | 62 |
| 567 | 20231206 | 091100 | 84390125 | 3280 | 3280 | 3280 | 3260 | 707 |
| 568 | 20231206 | 091000 | 82081255 | 3270 | 3265 | 3270 | 3260 | 1625 |
| 569 | 20231206 | 090900 | 76769005 | 3270 | 3270 | 3270 | 3260 | 507 |
| 570 | 20231206 | 090800 | 75111125 | 3270 | 3270 | 3270 | 3270 | 150 |
| 571 | 20231206 | 090700 | 74620625 | 3270 | 3245 | 3270 | 3245 | 14439 |
| 572 | 20231206 | 090600 | 27765585 | 3245 | 3245 | 3245 | 3240 | 1401 |
| 573 | 20231206 | 090500 | 23223330 | 3245 | 3245 | 3245 | 3240 | 257 |
| 574 | 20231206 | 090400 | 22390640 | 3240 | 3240 | 3240 | 3240 | 1051 |
| 575 | 20231206 | 090300 | 18985400 | 3240 | 3245 | 3245 | 3240 | 760 |
| 576 | 20231206 | 090200 | 16522890 | 3240 | 3240 | 3245 | 3235 | 929 |
| 577 | 20231206 | 090100 | 13512930 | 3240 | 3245 | 3245 | 3240 | 4 |
| 578 | 20231206 | 090000 | 13499965 | 3245 | 3230 | 3245 | 3230 | 4178 |