30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 1121 |
| 3 | 20231205 | 192000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 4 | 20231205 | 191900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 5 | 20231205 | 191800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 6 | 20231205 | 191700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 7 | 20231205 | 191600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 8 | 20231205 | 191500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 9 | 20231205 | 191400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 10 | 20231205 | 191300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 11 | 20231205 | 191200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 12 | 20231205 | 191100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 13 | 20231205 | 191000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 14 | 20231205 | 190900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 15 | 20231205 | 190800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 16 | 20231205 | 190700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 17 | 20231205 | 190600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 18 | 20231205 | 190500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 19 | 20231205 | 190400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 20 | 20231205 | 190300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 21 | 20231205 | 190200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 22 | 20231205 | 190100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 23 | 20231205 | 190000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 24 | 20231205 | 185900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 25 | 20231205 | 185800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 26 | 20231205 | 185700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 27 | 20231205 | 185600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 28 | 20231205 | 185500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 29 | 20231205 | 185400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 30 | 20231205 | 185300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 31 | 20231205 | 185200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 32 | 20231205 | 185100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 1121 |
| 33 | 20231205 | 185000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 34 | 20231205 | 184900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 35 | 20231205 | 184800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 36 | 20231205 | 184700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 37 | 20231205 | 184600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 38 | 20231205 | 184500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 39 | 20231205 | 184400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 40 | 20231205 | 184300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 41 | 20231205 | 184200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 42 | 20231205 | 184100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 43 | 20231205 | 184000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 44 | 20231205 | 183900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 45 | 20231205 | 183800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 46 | 20231205 | 183700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 47 | 20231205 | 183600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 48 | 20231205 | 183500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 49 | 20231205 | 183400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 50 | 20231205 | 183300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 51 | 20231205 | 183200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 52 | 20231205 | 183100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 53 | 20231205 | 183000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 54 | 20231205 | 182900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 55 | 20231205 | 182800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 56 | 20231205 | 182700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 57 | 20231205 | 182600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 58 | 20231205 | 182500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 59 | 20231205 | 182400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 60 | 20231205 | 182300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 61 | 20231205 | 182200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 62 | 20231205 | 182100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 1121 |
| 63 | 20231205 | 182000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 64 | 20231205 | 181900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 65 | 20231205 | 181800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 66 | 20231205 | 181700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 67 | 20231205 | 181600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 68 | 20231205 | 181500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 69 | 20231205 | 181400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 70 | 20231205 | 181300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 71 | 20231205 | 181200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 72 | 20231205 | 181100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 73 | 20231205 | 181000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 74 | 20231205 | 180900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 75 | 20231205 | 180800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 76 | 20231205 | 180700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 77 | 20231205 | 180600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 78 | 20231205 | 180500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 79 | 20231205 | 180400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 80 | 20231205 | 180300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 81 | 20231205 | 180200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 82 | 20231205 | 180100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 83 | 20231205 | 180000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 84 | 20231205 | 175900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 85 | 20231205 | 175800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 86 | 20231205 | 175700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 87 | 20231205 | 175600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 88 | 20231205 | 175500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 89 | 20231205 | 175400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 90 | 20231205 | 175300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 91 | 20231205 | 175200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 92 | 20231205 | 175100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 1121 |
| 93 | 20231205 | 175000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 94 | 20231205 | 174900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 95 | 20231205 | 174800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 96 | 20231205 | 174700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 97 | 20231205 | 174600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 98 | 20231205 | 174500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 99 | 20231205 | 174400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 100 | 20231205 | 174300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 101 | 20231205 | 174200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 102 | 20231205 | 174100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 103 | 20231205 | 174000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 104 | 20231205 | 173900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 105 | 20231205 | 173800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 106 | 20231205 | 173700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 107 | 20231205 | 173600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 108 | 20231205 | 173500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 109 | 20231205 | 173400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 110 | 20231205 | 173300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 111 | 20231205 | 173200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 112 | 20231205 | 173100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 113 | 20231205 | 173000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 114 | 20231205 | 172900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 115 | 20231205 | 172800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 116 | 20231205 | 172700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 117 | 20231205 | 172600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 118 | 20231205 | 172500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 119 | 20231205 | 172400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 120 | 20231205 | 172300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 121 | 20231205 | 172200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 122 | 20231205 | 172100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 1121 |
| 123 | 20231205 | 172000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 124 | 20231205 | 171900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 125 | 20231205 | 171800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 126 | 20231205 | 171700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 127 | 20231205 | 171600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 128 | 20231205 | 171500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 129 | 20231205 | 171400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 130 | 20231205 | 171300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 131 | 20231205 | 171200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 132 | 20231205 | 171100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 133 | 20231205 | 171000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 134 | 20231205 | 170900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 135 | 20231205 | 170800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 136 | 20231205 | 170700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 137 | 20231205 | 170600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 138 | 20231205 | 170500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 139 | 20231205 | 170400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 140 | 20231205 | 170300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 141 | 20231205 | 170200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 142 | 20231205 | 170100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 143 | 20231205 | 170000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 144 | 20231205 | 165900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 145 | 20231205 | 165800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 146 | 20231205 | 165700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 147 | 20231205 | 165600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 148 | 20231205 | 165500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 149 | 20231205 | 165400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 150 | 20231205 | 165300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 151 | 20231205 | 165200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 152 | 20231205 | 165100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 1121 |
| 153 | 20231205 | 165000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 154 | 20231205 | 164900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 155 | 20231205 | 164800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 156 | 20231205 | 164700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 157 | 20231205 | 164600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 158 | 20231205 | 164500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 159 | 20231205 | 164400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 160 | 20231205 | 164300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 161 | 20231205 | 164200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 162 | 20231205 | 164100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 163 | 20231205 | 164000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 164 | 20231205 | 163900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 165 | 20231205 | 163800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 166 | 20231205 | 163700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 167 | 20231205 | 163600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 168 | 20231205 | 163500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 169 | 20231205 | 163400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 170 | 20231205 | 163300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 171 | 20231205 | 163200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 172 | 20231205 | 163100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 173 | 20231205 | 163000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 174 | 20231205 | 162900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 175 | 20231205 | 162800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 176 | 20231205 | 162700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 177 | 20231205 | 162600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 178 | 20231205 | 162500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 179 | 20231205 | 162400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 180 | 20231205 | 162300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 181 | 20231205 | 162200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 182 | 20231205 | 162100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 1121 |
| 183 | 20231205 | 162000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 184 | 20231205 | 161900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 185 | 20231205 | 161800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 186 | 20231205 | 161700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 187 | 20231205 | 161600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 188 | 20231205 | 161500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 189 | 20231205 | 161400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 190 | 20231205 | 161300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 191 | 20231205 | 161200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 192 | 20231205 | 161100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 193 | 20231205 | 161000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 194 | 20231205 | 160900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 195 | 20231205 | 160800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 196 | 20231205 | 160700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 197 | 20231205 | 160600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 198 | 20231205 | 160500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 199 | 20231205 | 160400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 200 | 20231205 | 160300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 201 | 20231205 | 160200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 202 | 20231205 | 160100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 203 | 20231205 | 160000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 204 | 20231205 | 155900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 205 | 20231205 | 155800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 206 | 20231205 | 155700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 207 | 20231205 | 155600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 208 | 20231205 | 155500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 209 | 20231205 | 155400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 210 | 20231205 | 155300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 211 | 20231205 | 155200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 212 | 20231205 | 155100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 1121 |
| 213 | 20231205 | 155000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 214 | 20231205 | 154900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 215 | 20231205 | 154800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 216 | 20231205 | 154700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 217 | 20231205 | 154600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 218 | 20231205 | 154500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 219 | 20231205 | 154400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 220 | 20231205 | 154300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 221 | 20231205 | 154200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 222 | 20231205 | 154100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 223 | 20231205 | 154000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 224 | 20231205 | 153900 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 225 | 20231205 | 153800 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 226 | 20231205 | 153700 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 227 | 20231205 | 153600 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 228 | 20231205 | 153500 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 229 | 20231205 | 153400 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 230 | 20231205 | 153300 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 231 | 20231205 | 153200 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 232 | 20231205 | 153100 | 730096565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 233 | 20231205 | 153000 | 730096565 | 4020 | 4020 | 4020 | 4020 | 1121 |
| 234 | 20231205 | 152900 | 725590145 | 4020 | 4020 | 4020 | 4020 | 0 |
| 235 | 20231205 | 152800 | 725590145 | 4020 | 4020 | 4020 | 4020 | 0 |
| 236 | 20231205 | 152700 | 725590145 | 4020 | 4020 | 4020 | 4020 | 0 |
| 237 | 20231205 | 152600 | 725590145 | 4020 | 4020 | 4020 | 4020 | 0 |
| 238 | 20231205 | 152500 | 725590145 | 4020 | 4020 | 4020 | 4020 | 0 |
| 239 | 20231205 | 152400 | 725590145 | 4020 | 4020 | 4020 | 4020 | 0 |
| 240 | 20231205 | 152300 | 725590145 | 4020 | 4020 | 4020 | 4020 | 0 |
| 241 | 20231205 | 152200 | 725590145 | 4020 | 4020 | 4020 | 4020 | 0 |
| 242 | 20231205 | 152100 | 725590145 | 4020 | 4020 | 4020 | 4020 | 0 |
| 243 | 20231205 | 152000 | 725590145 | 4020 | 4020 | 4020 | 4020 | 0 |
| 244 | 20231205 | 151900 | 725590145 | 4020 | 3970 | 4020 | 3970 | 2110 |
| 245 | 20231205 | 151800 | 717117285 | 4015 | 3970 | 4015 | 3955 | 94 |
| 246 | 20231205 | 151700 | 716744090 | 4020 | 4020 | 4020 | 4020 | 0 |
| 247 | 20231205 | 151600 | 716744090 | 4020 | 4020 | 4020 | 4020 | 0 |
| 248 | 20231205 | 151500 | 716744090 | 4020 | 4020 | 4020 | 4020 | 0 |
| 249 | 20231205 | 151400 | 716744090 | 4020 | 3930 | 4030 | 3930 | 6544 |
| 250 | 20231205 | 151300 | 690641840 | 3925 | 3925 | 3925 | 3925 | 48 |
| 251 | 20231205 | 151200 | 690453440 | 3925 | 3925 | 3935 | 3925 | 49 |
| 252 | 20231205 | 151100 | 690261105 | 3925 | 3925 | 3925 | 3925 | 24 |
| 253 | 20231205 | 151000 | 690166905 | 3925 | 3925 | 3925 | 3925 | 50 |
| 254 | 20231205 | 150900 | 689970655 | 3940 | 3940 | 3940 | 3940 | 0 |
| 255 | 20231205 | 150800 | 689970655 | 3940 | 3940 | 3940 | 3940 | 3 |
| 256 | 20231205 | 150700 | 689958835 | 3925 | 3925 | 3925 | 3925 | 541 |
| 257 | 20231205 | 150600 | 687835410 | 3925 | 3925 | 3925 | 3925 | 24 |
| 258 | 20231205 | 150500 | 687741210 | 3925 | 3925 | 3925 | 3925 | 48 |
| 259 | 20231205 | 150400 | 687552810 | 3925 | 3925 | 3925 | 3925 | 55 |
| 260 | 20231205 | 150300 | 687336935 | 3940 | 3940 | 3940 | 3940 | 2 |
| 261 | 20231205 | 150200 | 687329055 | 3945 | 3945 | 3945 | 3945 | 0 |
| 262 | 20231205 | 150100 | 687329055 | 3945 | 3945 | 3945 | 3945 | 0 |
| 263 | 20231205 | 150000 | 687329055 | 3945 | 3945 | 3945 | 3945 | 0 |
| 264 | 20231205 | 145900 | 687329055 | 3945 | 3945 | 3945 | 3945 | 1 |
| 265 | 20231205 | 145800 | 687325110 | 3925 | 3925 | 3925 | 3925 | 161 |
| 266 | 20231205 | 145700 | 686693185 | 3955 | 3955 | 3955 | 3955 | 0 |
| 267 | 20231205 | 145600 | 686693185 | 3955 | 3915 | 3955 | 3915 | 5626 |
| 268 | 20231205 | 145500 | 664639290 | 3920 | 3920 | 3920 | 3920 | 274 |
| 269 | 20231205 | 145400 | 663565210 | 3920 | 3920 | 3920 | 3920 | 24 |
| 270 | 20231205 | 145300 | 663471130 | 3915 | 3925 | 3930 | 3915 | 1790 |
| 271 | 20231205 | 145200 | 656453045 | 3930 | 3925 | 3930 | 3925 | 32 |
| 272 | 20231205 | 145100 | 656327395 | 3935 | 3935 | 3935 | 3920 | 436 |
| 273 | 20231205 | 145000 | 654614470 | 3935 | 3935 | 3935 | 3935 | 24 |
| 274 | 20231205 | 144900 | 654520030 | 3935 | 3935 | 3935 | 3935 | 32 |
| 275 | 20231205 | 144800 | 654394110 | 3945 | 3945 | 3945 | 3945 | 18 |
| 276 | 20231205 | 144700 | 654323100 | 3945 | 3945 | 3945 | 3945 | 0 |
| 277 | 20231205 | 144600 | 654323100 | 3945 | 3945 | 3945 | 3945 | 62 |
| 278 | 20231205 | 144500 | 654078510 | 3945 | 3945 | 3945 | 3945 | 0 |
| 279 | 20231205 | 144400 | 654078510 | 3945 | 3935 | 3945 | 3935 | 21 |
| 280 | 20231205 | 144300 | 653995865 | 3930 | 3930 | 3930 | 3930 | 235 |
| 281 | 20231205 | 144200 | 653072315 | 3930 | 3930 | 3930 | 3930 | 0 |
| 282 | 20231205 | 144100 | 653072315 | 3930 | 3930 | 3930 | 3930 | 0 |
| 283 | 20231205 | 144000 | 653072315 | 3930 | 3930 | 3930 | 3925 | 833 |
| 284 | 20231205 | 143900 | 649802290 | 3925 | 3925 | 3925 | 3925 | 48 |
| 285 | 20231205 | 143800 | 649613890 | 3930 | 3925 | 3930 | 3925 | 33 |
| 286 | 20231205 | 143700 | 649484320 | 3925 | 3925 | 3925 | 3925 | 24 |
| 287 | 20231205 | 143600 | 649390120 | 3925 | 3925 | 3925 | 3925 | 24 |
| 288 | 20231205 | 143500 | 649295920 | 3925 | 3925 | 3925 | 3925 | 48 |
| 289 | 20231205 | 143400 | 649107520 | 3925 | 3925 | 3925 | 3925 | 29 |
| 290 | 20231205 | 143300 | 648993695 | 3930 | 3925 | 3930 | 3925 | 34 |
| 291 | 20231205 | 143200 | 648860195 | 3925 | 3925 | 3925 | 3925 | 24 |
| 292 | 20231205 | 143100 | 648765995 | 3925 | 3925 | 3925 | 3925 | 24 |
| 293 | 20231205 | 143000 | 648671795 | 3925 | 3930 | 3930 | 3925 | 310 |
| 294 | 20231205 | 142900 | 647453615 | 3930 | 3930 | 3930 | 3930 | 48 |
| 295 | 20231205 | 142800 | 647264975 | 3930 | 3930 | 3930 | 3930 | 24 |
| 296 | 20231205 | 142700 | 647170655 | 3930 | 3930 | 3930 | 3930 | 24 |
| 297 | 20231205 | 142600 | 647076335 | 3930 | 3930 | 3930 | 3930 | 24 |
| 298 | 20231205 | 142500 | 646982015 | 3930 | 3930 | 3930 | 3930 | 24 |
| 299 | 20231205 | 142400 | 646887695 | 3930 | 3930 | 3930 | 3930 | 27 |
| 300 | 20231205 | 142300 | 646781585 | 3935 | 3935 | 3935 | 3935 | 0 |
| 301 | 20231205 | 142200 | 646781585 | 3935 | 3935 | 3935 | 3935 | 15 |
| 302 | 20231205 | 142100 | 646722560 | 3935 | 3935 | 3935 | 3935 | 68 |
| 303 | 20231205 | 142000 | 646454980 | 3940 | 3920 | 3940 | 3920 | 119 |
| 304 | 20231205 | 141900 | 645986600 | 3920 | 3945 | 3945 | 3920 | 4143 |
| 305 | 20231205 | 141800 | 629715335 | 3945 | 3945 | 3945 | 3945 | 24 |
| 306 | 20231205 | 141700 | 629620655 | 3945 | 3945 | 3945 | 3945 | 24 |
| 307 | 20231205 | 141600 | 629525975 | 3945 | 3945 | 3945 | 3945 | 24 |
| 308 | 20231205 | 141500 | 629431295 | 3945 | 3945 | 3945 | 3945 | 24 |
| 309 | 20231205 | 141400 | 629336615 | 3945 | 3945 | 3945 | 3945 | 24 |
| 310 | 20231205 | 141300 | 629241935 | 3950 | 3945 | 3950 | 3945 | 36 |
| 311 | 20231205 | 141200 | 629099855 | 3945 | 3945 | 3945 | 3945 | 48 |
| 312 | 20231205 | 141100 | 628910495 | 3950 | 3945 | 3950 | 3945 | 26 |
| 313 | 20231205 | 141000 | 628807915 | 3945 | 3945 | 3945 | 3945 | 24 |
| 314 | 20231205 | 140900 | 628713235 | 3945 | 3950 | 3950 | 3945 | 673 |
| 315 | 20231205 | 140800 | 626055875 | 3950 | 3950 | 3950 | 3950 | 24 |
| 316 | 20231205 | 140700 | 625961075 | 3950 | 3950 | 3950 | 3950 | 24 |
| 317 | 20231205 | 140600 | 625866275 | 3950 | 3950 | 3950 | 3950 | 24 |
| 318 | 20231205 | 140500 | 625771475 | 3950 | 3950 | 3950 | 3950 | 24 |
| 319 | 20231205 | 140400 | 625676675 | 3950 | 3950 | 3950 | 3950 | 48 |
| 320 | 20231205 | 140300 | 625487075 | 3950 | 3950 | 3950 | 3950 | 24 |
| 321 | 20231205 | 140200 | 625392275 | 3950 | 3950 | 3950 | 3950 | 39 |
| 322 | 20231205 | 140100 | 625238225 | 3950 | 3950 | 3950 | 3950 | 24 |
| 323 | 20231205 | 140000 | 625143425 | 3950 | 3950 | 3950 | 3950 | 24 |
| 324 | 20231205 | 135900 | 625048625 | 3950 | 3950 | 3950 | 3950 | 24 |
| 325 | 20231205 | 135800 | 624953825 | 3950 | 3950 | 3950 | 3950 | 24 |
| 326 | 20231205 | 135700 | 624859025 | 3950 | 3950 | 3950 | 3950 | 48 |
| 327 | 20231205 | 135600 | 624669425 | 3950 | 3950 | 3950 | 3950 | 0 |
| 328 | 20231205 | 135500 | 624669425 | 3950 | 3950 | 3950 | 3950 | 24 |
| 329 | 20231205 | 135400 | 624574625 | 3950 | 3950 | 3950 | 3950 | 24 |
| 330 | 20231205 | 135300 | 624479825 | 3950 | 3955 | 3955 | 3950 | 36 |
| 331 | 20231205 | 135200 | 624337570 | 3955 | 3955 | 3955 | 3955 | 16 |
| 332 | 20231205 | 135100 | 624274290 | 3955 | 3955 | 3955 | 3955 | 500 |
| 333 | 20231205 | 135000 | 622296790 | 3955 | 3955 | 3955 | 3955 | 1155 |
| 334 | 20231205 | 134900 | 617728765 | 3960 | 3955 | 3960 | 3955 | 166 |
| 335 | 20231205 | 134800 | 617071540 | 3960 | 3960 | 3960 | 3960 | 0 |
| 336 | 20231205 | 134700 | 617071540 | 3960 | 3960 | 3960 | 3960 | 0 |
| 337 | 20231205 | 134600 | 617071540 | 3960 | 3960 | 3960 | 3960 | 0 |
| 338 | 20231205 | 134500 | 617071540 | 3960 | 3960 | 3960 | 3960 | 0 |
| 339 | 20231205 | 134400 | 617071540 | 3960 | 3960 | 3960 | 3960 | 10 |
| 340 | 20231205 | 134300 | 617031940 | 3955 | 3955 | 3955 | 3955 | 250 |
| 341 | 20231205 | 134200 | 616043190 | 3955 | 3955 | 3955 | 3955 | 0 |
| 342 | 20231205 | 134100 | 616043190 | 3955 | 3955 | 3955 | 3955 | 120 |
| 343 | 20231205 | 134000 | 615568590 | 3955 | 3955 | 3955 | 3955 | 1 |
| 344 | 20231205 | 133900 | 615564635 | 3960 | 3960 | 3960 | 3955 | 405 |
| 345 | 20231205 | 133800 | 613960840 | 3955 | 3960 | 3960 | 3955 | 98 |
| 346 | 20231205 | 133700 | 613572765 | 3955 | 3960 | 3960 | 3955 | 21 |
| 347 | 20231205 | 133600 | 613489610 | 3955 | 3960 | 3960 | 3955 | 111 |
| 348 | 20231205 | 133500 | 613050055 | 3960 | 3960 | 3960 | 3960 | 145 |
| 349 | 20231205 | 133400 | 612475855 | 3960 | 3960 | 3960 | 3960 | 108 |
| 350 | 20231205 | 133300 | 612048175 | 3960 | 3960 | 3960 | 3960 | 125 |
| 351 | 20231205 | 133200 | 611553175 | 3960 | 3960 | 3960 | 3960 | 500 |
| 352 | 20231205 | 133100 | 609573175 | 3960 | 3960 | 3960 | 3960 | 16 |
| 353 | 20231205 | 133000 | 609509815 | 3965 | 3960 | 3965 | 3960 | 86 |
| 354 | 20231205 | 132900 | 609168855 | 3960 | 3960 | 3960 | 3960 | 75 |
| 355 | 20231205 | 132800 | 608871855 | 3960 | 3955 | 3960 | 3955 | 87 |
| 356 | 20231205 | 132700 | 608527455 | 3955 | 3955 | 3955 | 3955 | 28 |
| 357 | 20231205 | 132600 | 608416715 | 3960 | 3960 | 3960 | 3960 | 1 |
| 358 | 20231205 | 132500 | 608412755 | 3965 | 3965 | 3965 | 3965 | 11 |
| 359 | 20231205 | 132400 | 608369140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 360 | 20231205 | 132300 | 608369140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 361 | 20231205 | 132200 | 608369140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 362 | 20231205 | 132100 | 608369140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 363 | 20231205 | 132000 | 608369140 | 3965 | 3965 | 3965 | 3965 | 125 |
| 364 | 20231205 | 131900 | 607873515 | 3965 | 3965 | 3965 | 3965 | 0 |
| 365 | 20231205 | 131800 | 607873515 | 3965 | 3965 | 3965 | 3965 | 0 |
| 366 | 20231205 | 131700 | 607873515 | 3965 | 3965 | 3965 | 3965 | 0 |
| 367 | 20231205 | 131600 | 607873515 | 3965 | 3965 | 3965 | 3965 | 5 |
| 368 | 20231205 | 131500 | 607853690 | 3965 | 3965 | 3965 | 3965 | 0 |
| 369 | 20231205 | 131400 | 607853690 | 3965 | 3965 | 3965 | 3965 | 0 |
| 370 | 20231205 | 131300 | 607853690 | 3965 | 3965 | 3965 | 3965 | 0 |
| 371 | 20231205 | 131200 | 607853690 | 3965 | 3965 | 3965 | 3965 | 0 |
| 372 | 20231205 | 131100 | 607853690 | 3965 | 3965 | 3965 | 3965 | 77 |
| 373 | 20231205 | 131000 | 607548385 | 3960 | 3950 | 3960 | 3950 | 12 |
| 374 | 20231205 | 130900 | 607500885 | 3950 | 3950 | 3950 | 3950 | 0 |
| 375 | 20231205 | 130800 | 607500885 | 3950 | 3950 | 3950 | 3950 | 4 |
| 376 | 20231205 | 130700 | 607485085 | 3970 | 3970 | 3970 | 3970 | 0 |
| 377 | 20231205 | 130600 | 607485085 | 3970 | 3950 | 3970 | 3950 | 36 |
| 378 | 20231205 | 130500 | 607342645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 379 | 20231205 | 130400 | 607342645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 380 | 20231205 | 130300 | 607342645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 381 | 20231205 | 130200 | 607342645 | 3945 | 3940 | 3945 | 3940 | 1288 |
| 382 | 20231205 | 130100 | 602267545 | 3940 | 3940 | 3940 | 3940 | 0 |
| 383 | 20231205 | 130000 | 602267545 | 3940 | 3940 | 3940 | 3940 | 465 |
| 384 | 20231205 | 125900 | 600435445 | 3935 | 3935 | 3935 | 3935 | 24 |
| 385 | 20231205 | 125800 | 600341005 | 3935 | 3935 | 3935 | 3935 | 0 |
| 386 | 20231205 | 125700 | 600341005 | 3935 | 3935 | 3935 | 3935 | 24 |
| 387 | 20231205 | 125600 | 600246565 | 3935 | 3935 | 3935 | 3935 | 24 |
| 388 | 20231205 | 125500 | 600152125 | 3940 | 3935 | 3940 | 3935 | 165 |
| 389 | 20231205 | 125400 | 599502845 | 3935 | 3935 | 3935 | 3935 | 100 |
| 390 | 20231205 | 125300 | 599109345 | 3935 | 3935 | 3935 | 3935 | 24 |
| 391 | 20231205 | 125200 | 599014905 | 3940 | 3935 | 3940 | 3935 | 65 |
| 392 | 20231205 | 125100 | 598758925 | 3935 | 3935 | 3935 | 3935 | 24 |
| 393 | 20231205 | 125000 | 598664485 | 3940 | 3940 | 3940 | 3940 | 191 |
| 394 | 20231205 | 124900 | 597911945 | 3945 | 3945 | 3945 | 3945 | 0 |
| 395 | 20231205 | 124800 | 597911945 | 3945 | 3945 | 3945 | 3945 | 0 |
| 396 | 20231205 | 124700 | 597911945 | 3945 | 3945 | 3945 | 3945 | 261 |
| 397 | 20231205 | 124600 | 596882300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 398 | 20231205 | 124500 | 596882300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 399 | 20231205 | 124400 | 596882300 | 3940 | 3940 | 3940 | 3940 | 250 |
| 400 | 20231205 | 124300 | 595897300 | 3945 | 3945 | 3945 | 3945 | 0 |
| 401 | 20231205 | 124200 | 595897300 | 3945 | 3945 | 3945 | 3945 | 0 |
| 402 | 20231205 | 124100 | 595897300 | 3945 | 3945 | 3945 | 3945 | 3 |
| 403 | 20231205 | 124000 | 595885465 | 3940 | 3940 | 3940 | 3940 | 0 |
| 404 | 20231205 | 123900 | 595885465 | 3940 | 3945 | 3945 | 3940 | 101 |
| 405 | 20231205 | 123800 | 595487025 | 3945 | 3945 | 3945 | 3945 | 100 |
| 406 | 20231205 | 123700 | 595092525 | 3940 | 3940 | 3940 | 3940 | 1 |
| 407 | 20231205 | 123600 | 595088585 | 3945 | 3945 | 3945 | 3945 | 1 |
| 408 | 20231205 | 123500 | 595084640 | 3950 | 3950 | 3950 | 3950 | 0 |
| 409 | 20231205 | 123400 | 595084640 | 3950 | 3950 | 3950 | 3950 | 1 |
| 410 | 20231205 | 123300 | 595080690 | 3950 | 3950 | 3950 | 3925 | 4099 |
| 411 | 20231205 | 123200 | 578973375 | 3950 | 3950 | 3950 | 3950 | 4 |
| 412 | 20231205 | 123100 | 578957575 | 3950 | 3950 | 3950 | 3950 | 8 |
| 413 | 20231205 | 123000 | 578925975 | 3950 | 3950 | 3950 | 3950 | 81 |
| 414 | 20231205 | 122900 | 578606025 | 3950 | 3950 | 3950 | 3950 | 3 |
| 415 | 20231205 | 122800 | 578594175 | 3950 | 3950 | 3950 | 3950 | 63 |
| 416 | 20231205 | 122700 | 578345325 | 3945 | 3950 | 3950 | 3945 | 28 |
| 417 | 20231205 | 122600 | 578234730 | 3940 | 3935 | 3940 | 3935 | 1143 |
| 418 | 20231205 | 122500 | 573731430 | 3935 | 3935 | 3935 | 3935 | 0 |
| 419 | 20231205 | 122400 | 573731430 | 3935 | 3935 | 3935 | 3935 | 24 |
| 420 | 20231205 | 122300 | 573636990 | 3935 | 3940 | 3940 | 3935 | 29 |
| 421 | 20231205 | 122200 | 573522855 | 3935 | 3935 | 3935 | 3935 | 25 |
| 422 | 20231205 | 122100 | 573424480 | 3940 | 3935 | 3940 | 3935 | 29 |
| 423 | 20231205 | 122000 | 573310340 | 3940 | 3935 | 3940 | 3935 | 29 |
| 424 | 20231205 | 121900 | 573196200 | 3935 | 3935 | 3935 | 3935 | 28 |
| 425 | 20231205 | 121800 | 573086020 | 3935 | 3935 | 3935 | 3935 | 0 |
| 426 | 20231205 | 121700 | 573086020 | 3935 | 3935 | 3935 | 3935 | 31 |
| 427 | 20231205 | 121600 | 572964035 | 3935 | 3935 | 3935 | 3935 | 1 |
| 428 | 20231205 | 121500 | 572960100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 429 | 20231205 | 121400 | 572960100 | 3940 | 3940 | 3940 | 3940 | 0 |
| 430 | 20231205 | 121300 | 572960100 | 3940 | 3940 | 3940 | 3940 | 58 |
| 431 | 20231205 | 121200 | 572731580 | 3945 | 3945 | 3945 | 3945 | 0 |
| 432 | 20231205 | 121100 | 572731580 | 3945 | 3945 | 3945 | 3945 | 2 |
| 433 | 20231205 | 121000 | 572723690 | 3945 | 3945 | 3945 | 3920 | 2528 |
| 434 | 20231205 | 120900 | 562795765 | 3945 | 3945 | 3945 | 3945 | 245 |
| 435 | 20231205 | 120800 | 561829240 | 3935 | 3935 | 3935 | 3935 | 0 |
| 436 | 20231205 | 120700 | 561829240 | 3935 | 3940 | 3940 | 3935 | 288 |
| 437 | 20231205 | 120600 | 560695020 | 3940 | 3945 | 3945 | 3940 | 411 |
| 438 | 20231205 | 120500 | 559074635 | 3945 | 3945 | 3945 | 3945 | 0 |
| 439 | 20231205 | 120400 | 559074635 | 3945 | 3945 | 3945 | 3945 | 0 |
| 440 | 20231205 | 120300 | 559074635 | 3945 | 3945 | 3945 | 3945 | 0 |
| 441 | 20231205 | 120200 | 559074635 | 3945 | 3945 | 3945 | 3945 | 0 |
| 442 | 20231205 | 120100 | 559074635 | 3945 | 3945 | 3945 | 3945 | 279 |
| 443 | 20231205 | 120000 | 557973980 | 3945 | 3945 | 3945 | 3945 | 10 |
| 444 | 20231205 | 115900 | 557934530 | 3945 | 3945 | 3945 | 3945 | 220 |
| 445 | 20231205 | 115800 | 557066630 | 3950 | 3950 | 3950 | 3950 | 43 |
| 446 | 20231205 | 115700 | 556896780 | 3950 | 3950 | 3950 | 3950 | 2 |
| 447 | 20231205 | 115600 | 556888880 | 3950 | 3950 | 3950 | 3950 | 0 |
| 448 | 20231205 | 115500 | 556888880 | 3950 | 3945 | 3950 | 3945 | 39 |
| 449 | 20231205 | 115400 | 556735020 | 3950 | 3960 | 3960 | 3950 | 42 |
| 450 | 20231205 | 115300 | 556569105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 451 | 20231205 | 115200 | 556569105 | 3975 | 3970 | 3975 | 3970 | 2 |
| 452 | 20231205 | 115100 | 556561160 | 3975 | 3960 | 3975 | 3960 | 6 |
| 453 | 20231205 | 115000 | 556537365 | 3945 | 3945 | 3950 | 3945 | 1483 |
| 454 | 20231205 | 114900 | 550686870 | 3945 | 3945 | 3945 | 3945 | 0 |
| 455 | 20231205 | 114800 | 550686870 | 3945 | 3945 | 3945 | 3945 | 0 |
| 456 | 20231205 | 114700 | 550686870 | 3945 | 3945 | 3945 | 3945 | 0 |
| 457 | 20231205 | 114600 | 550686870 | 3945 | 3950 | 3950 | 3945 | 80 |
| 458 | 20231205 | 114500 | 550370995 | 3950 | 3950 | 3950 | 3950 | 250 |
| 459 | 20231205 | 114400 | 549383495 | 3950 | 3950 | 3950 | 3950 | 0 |
| 460 | 20231205 | 114300 | 549383495 | 3950 | 3950 | 3950 | 3950 | 0 |
| 461 | 20231205 | 114200 | 549383495 | 3950 | 3955 | 3955 | 3950 | 743 |
| 462 | 20231205 | 114100 | 546444935 | 3950 | 3955 | 3955 | 3950 | 25 |
| 463 | 20231205 | 114000 | 546346180 | 3950 | 3950 | 3950 | 3950 | 225 |
| 464 | 20231205 | 113900 | 545457430 | 3950 | 3950 | 3950 | 3950 | 0 |
| 465 | 20231205 | 113800 | 545457430 | 3950 | 3960 | 3965 | 3950 | 25 |
| 466 | 20231205 | 113700 | 545358655 | 3970 | 3955 | 3970 | 3950 | 626 |
| 467 | 20231205 | 113600 | 542882840 | 3955 | 3955 | 3955 | 3955 | 22 |
| 468 | 20231205 | 113500 | 542795830 | 3960 | 3960 | 3960 | 3960 | 14 |
| 469 | 20231205 | 113400 | 542740390 | 3960 | 3960 | 3970 | 3960 | 25 |
| 470 | 20231205 | 113300 | 542641380 | 3960 | 3960 | 3960 | 3960 | 24 |
| 471 | 20231205 | 113200 | 542546340 | 3960 | 3970 | 3970 | 3960 | 25 |
| 472 | 20231205 | 113100 | 542447330 | 3960 | 3970 | 3970 | 3960 | 334 |
| 473 | 20231205 | 113000 | 541124590 | 3960 | 3960 | 3960 | 3960 | 28 |
| 474 | 20231205 | 112900 | 541013710 | 3965 | 3965 | 3965 | 3965 | 8 |
| 475 | 20231205 | 112800 | 540981990 | 3965 | 3965 | 3965 | 3965 | 24 |
| 476 | 20231205 | 112700 | 540886830 | 3970 | 3965 | 3970 | 3965 | 425 |
| 477 | 20231205 | 112600 | 539201700 | 3965 | 3975 | 3975 | 3965 | 24 |
| 478 | 20231205 | 112500 | 539106530 | 3970 | 3970 | 3970 | 3970 | 23 |
| 479 | 20231205 | 112400 | 539015220 | 3975 | 3970 | 3975 | 3970 | 25 |
| 480 | 20231205 | 112300 | 538915965 | 3970 | 3970 | 3970 | 3970 | 120 |
| 481 | 20231205 | 112200 | 538439565 | 3975 | 3975 | 3975 | 3975 | 428 |
| 482 | 20231205 | 112100 | 536738265 | 3980 | 3985 | 3985 | 3980 | 856 |
| 483 | 20231205 | 112000 | 533329380 | 3990 | 3985 | 3990 | 3985 | 26 |
| 484 | 20231205 | 111900 | 533225760 | 3990 | 3990 | 3990 | 3990 | 136 |
| 485 | 20231205 | 111800 | 532683120 | 3990 | 3990 | 3990 | 3990 | 24 |
| 486 | 20231205 | 111700 | 532587360 | 3990 | 3990 | 3990 | 3990 | 33 |
| 487 | 20231205 | 111600 | 532455690 | 3995 | 3995 | 3995 | 3995 | 0 |
| 488 | 20231205 | 111500 | 532455690 | 3995 | 3995 | 3995 | 3995 | 15 |
| 489 | 20231205 | 111400 | 532395765 | 3995 | 4000 | 4000 | 3995 | 488 |
| 490 | 20231205 | 111300 | 530445375 | 4000 | 4000 | 4000 | 3995 | 99 |
| 491 | 20231205 | 111200 | 530049495 | 4000 | 4000 | 4000 | 4000 | 24 |
| 492 | 20231205 | 111100 | 529953495 | 4000 | 4000 | 4000 | 4000 | 24 |
| 493 | 20231205 | 111000 | 529857495 | 4000 | 4000 | 4000 | 4000 | 33 |
| 494 | 20231205 | 110900 | 529725495 | 4005 | 4005 | 4005 | 4005 | 15 |
| 495 | 20231205 | 110800 | 529665420 | 4000 | 4000 | 4000 | 4000 | 33 |
| 496 | 20231205 | 110700 | 529533420 | 4005 | 4000 | 4005 | 4000 | 29 |
| 497 | 20231205 | 110600 | 529417395 | 4000 | 4000 | 4000 | 4000 | 24 |
| 498 | 20231205 | 110500 | 529321395 | 4010 | 4010 | 4010 | 4000 | 202 |
| 499 | 20231205 | 110400 | 528511495 | 4000 | 4000 | 4000 | 4000 | 38 |
| 500 | 20231205 | 110300 | 528359495 | 4010 | 4010 | 4010 | 4000 | 162 |
| 501 | 20231205 | 110200 | 527711245 | 4005 | 4005 | 4005 | 4005 | 4 |
| 502 | 20231205 | 110100 | 527695225 | 4010 | 4010 | 4010 | 4010 | 0 |
| 503 | 20231205 | 110000 | 527695225 | 4010 | 4010 | 4010 | 4010 | 1 |
| 504 | 20231205 | 105900 | 527691215 | 4005 | 4005 | 4005 | 4005 | 161 |
| 505 | 20231205 | 105800 | 527046410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 506 | 20231205 | 105700 | 527046410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 507 | 20231205 | 105600 | 527046410 | 4005 | 4005 | 4005 | 4005 | 75 |
| 508 | 20231205 | 105500 | 526746035 | 4005 | 4005 | 4005 | 4005 | 44 |
| 509 | 20231205 | 105400 | 526569815 | 4005 | 4005 | 4005 | 4005 | 6 |
| 510 | 20231205 | 105300 | 526545785 | 4005 | 4005 | 4005 | 4005 | 100 |
| 511 | 20231205 | 105200 | 526145285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 512 | 20231205 | 105100 | 526145285 | 4005 | 4005 | 4005 | 4005 | 15 |
| 513 | 20231205 | 105000 | 526085210 | 4005 | 4000 | 4005 | 4000 | 209 |
| 514 | 20231205 | 104900 | 525248465 | 4000 | 4010 | 4010 | 4000 | 101 |
| 515 | 20231205 | 104800 | 524844445 | 4010 | 4010 | 4010 | 4010 | 0 |
| 516 | 20231205 | 104700 | 524844445 | 4010 | 4010 | 4010 | 4010 | 0 |
| 517 | 20231205 | 104600 | 524844445 | 4010 | 4005 | 4010 | 4005 | 737 |
| 518 | 20231205 | 104500 | 521892755 | 4000 | 4000 | 4000 | 4000 | 400 |
| 519 | 20231205 | 104400 | 520292755 | 4000 | 3990 | 4000 | 3990 | 6251 |
| 520 | 20231205 | 104300 | 495294655 | 3990 | 3990 | 3990 | 3990 | 623 |
| 521 | 20231205 | 104200 | 492808885 | 3990 | 3990 | 3990 | 3990 | 30 |
| 522 | 20231205 | 104100 | 492689185 | 3985 | 3985 | 3985 | 3985 | 171 |
| 523 | 20231205 | 104000 | 492007750 | 3985 | 3980 | 3985 | 3980 | 155 |
| 524 | 20231205 | 103900 | 491390200 | 3980 | 3980 | 3980 | 3980 | 393 |
| 525 | 20231205 | 103800 | 489826060 | 3975 | 3975 | 3975 | 3975 | 0 |
| 526 | 20231205 | 103700 | 489826060 | 3975 | 3975 | 3975 | 3975 | 10 |
| 527 | 20231205 | 103600 | 489786310 | 3980 | 3980 | 3980 | 3980 | 36 |
| 528 | 20231205 | 103500 | 489643030 | 3980 | 3980 | 3980 | 3980 | 0 |
| 529 | 20231205 | 103400 | 489643030 | 3980 | 3975 | 3980 | 3975 | 4 |
| 530 | 20231205 | 103300 | 489627115 | 3980 | 3980 | 3980 | 3980 | 10 |
| 531 | 20231205 | 103200 | 489587315 | 3975 | 3975 | 3975 | 3975 | 176 |
| 532 | 20231205 | 103100 | 488887715 | 3970 | 3970 | 3970 | 3970 | 524 |
| 533 | 20231205 | 103000 | 486807435 | 3970 | 3970 | 3970 | 3970 | 246 |
| 534 | 20231205 | 102900 | 485830815 | 3970 | 3970 | 3970 | 3970 | 350 |
| 535 | 20231205 | 102800 | 484441315 | 3970 | 3970 | 3970 | 3970 | 0 |
| 536 | 20231205 | 102700 | 484441315 | 3970 | 3970 | 3970 | 3970 | 146 |
| 537 | 20231205 | 102600 | 483861695 | 3965 | 3965 | 3965 | 3965 | 623 |
| 538 | 20231205 | 102500 | 481391500 | 3960 | 3950 | 3960 | 3950 | 415 |
| 539 | 20231205 | 102400 | 479750240 | 3950 | 3950 | 3950 | 3950 | 192 |
| 540 | 20231205 | 102300 | 478991840 | 3950 | 3950 | 3950 | 3950 | 845 |
| 541 | 20231205 | 102200 | 475654090 | 3955 | 3960 | 3960 | 3955 | 345 |
| 542 | 20231205 | 102100 | 474289115 | 3955 | 3960 | 3960 | 3955 | 370 |
| 543 | 20231205 | 102000 | 472823920 | 3955 | 3955 | 3955 | 3955 | 96 |
| 544 | 20231205 | 101900 | 472444240 | 3955 | 3955 | 3955 | 3955 | 613 |
| 545 | 20231205 | 101800 | 470019825 | 3965 | 3965 | 3965 | 3965 | 220 |
| 546 | 20231205 | 101700 | 469147525 | 3955 | 3955 | 3955 | 3955 | 1312 |
| 547 | 20231205 | 101600 | 463958565 | 3950 | 3950 | 3950 | 3950 | 0 |
| 548 | 20231205 | 101500 | 463958565 | 3950 | 3950 | 3950 | 3950 | 271 |
| 549 | 20231205 | 101400 | 462888115 | 3950 | 3950 | 3950 | 3950 | 0 |
| 550 | 20231205 | 101300 | 462888115 | 3950 | 3950 | 3950 | 3950 | 270 |
| 551 | 20231205 | 101200 | 461821615 | 3950 | 3965 | 3965 | 3950 | 824 |
| 552 | 20231205 | 101100 | 458564425 | 3965 | 3945 | 3965 | 3945 | 2674 |
| 553 | 20231205 | 101000 | 447989185 | 3940 | 3940 | 3940 | 3940 | 547 |
| 554 | 20231205 | 100900 | 445834005 | 3935 | 3935 | 3935 | 3935 | 334 |
| 555 | 20231205 | 100800 | 444519715 | 3940 | 3940 | 3940 | 3940 | 0 |
| 556 | 20231205 | 100700 | 444519715 | 3940 | 3940 | 3940 | 3940 | 40 |
| 557 | 20231205 | 100600 | 444362115 | 3940 | 3940 | 3940 | 3935 | 171 |
| 558 | 20231205 | 100500 | 443689125 | 3940 | 3940 | 3940 | 3940 | 348 |
| 559 | 20231205 | 100400 | 442318005 | 3945 | 3945 | 3945 | 3945 | 43 |
| 560 | 20231205 | 100300 | 442148370 | 3945 | 3940 | 3945 | 3940 | 507 |
| 561 | 20231205 | 100200 | 440150780 | 3940 | 3930 | 3940 | 3930 | 123 |
| 562 | 20231205 | 100100 | 439666685 | 3930 | 3920 | 3930 | 3920 | 139 |
| 563 | 20231205 | 100000 | 439121775 | 3920 | 3920 | 3920 | 3915 | 1118 |
| 564 | 20231205 | 095900 | 434744655 | 3925 | 3925 | 3925 | 3925 | 0 |
| 565 | 20231205 | 095800 | 434744655 | 3925 | 3925 | 3925 | 3925 | 0 |
| 566 | 20231205 | 095700 | 434744655 | 3925 | 3910 | 3925 | 3910 | 2141 |
| 567 | 20231205 | 095600 | 426373330 | 3910 | 3920 | 3920 | 3910 | 14 |
| 568 | 20231205 | 095500 | 426318570 | 3905 | 3905 | 3905 | 3905 | 1 |
| 569 | 20231205 | 095400 | 426314665 | 3900 | 3900 | 3900 | 3900 | 0 |
| 570 | 20231205 | 095300 | 426314665 | 3900 | 3900 | 3900 | 3900 | 1547 |
| 571 | 20231205 | 095200 | 420281365 | 3895 | 3900 | 3900 | 3895 | 428 |
| 572 | 20231205 | 095100 | 418612285 | 3920 | 3900 | 3920 | 3900 | 121 |
| 573 | 20231205 | 095000 | 418140365 | 3925 | 3905 | 3925 | 3900 | 3637 |
| 574 | 20231205 | 094900 | 403954455 | 3905 | 3905 | 3930 | 3905 | 59 |
| 575 | 20231205 | 094800 | 403724035 | 3900 | 3905 | 3905 | 3900 | 2000 |
| 576 | 20231205 | 094700 | 395921100 | 3945 | 3945 | 3945 | 3945 | 0 |
| 577 | 20231205 | 094600 | 395921100 | 3945 | 3945 | 3945 | 3920 | 1172 |
| 578 | 20231205 | 094500 | 391326585 | 3920 | 3900 | 3920 | 3900 | 808 |
| 579 | 20231205 | 094400 | 388162705 | 3900 | 3900 | 3900 | 3900 | 50 |
| 580 | 20231205 | 094300 | 387967705 | 3900 | 3915 | 3915 | 3900 | 41 |
| 581 | 20231205 | 094200 | 387807715 | 3920 | 3920 | 3920 | 3920 | 0 |
| 582 | 20231205 | 094100 | 387807715 | 3920 | 3920 | 3920 | 3920 | 4 |
| 583 | 20231205 | 094000 | 387792035 | 3895 | 3900 | 3900 | 3895 | 1955 |
| 584 | 20231205 | 093900 | 380173315 | 3900 | 3900 | 3900 | 3895 | 65 |
| 585 | 20231205 | 093800 | 379920045 | 3900 | 3900 | 3900 | 3900 | 310 |
| 586 | 20231205 | 093700 | 378711045 | 3900 | 3900 | 3900 | 3900 | 1 |
| 587 | 20231205 | 093600 | 378707145 | 3895 | 3900 | 3900 | 3895 | 461 |
| 588 | 20231205 | 093500 | 376909295 | 3900 | 3900 | 3900 | 3900 | 687 |
| 589 | 20231205 | 093400 | 374229995 | 3905 | 3900 | 3905 | 3900 | 714 |
| 590 | 20231205 | 093300 | 371445390 | 3900 | 3895 | 3900 | 3895 | 1115 |
| 591 | 20231205 | 093200 | 367099650 | 3895 | 3895 | 3895 | 3890 | 1262 |
| 592 | 20231205 | 093100 | 362189455 | 3890 | 3900 | 3900 | 3890 | 229 |
| 593 | 20231205 | 093000 | 361297085 | 3890 | 3900 | 3900 | 3890 | 3171 |
| 594 | 20231205 | 092900 | 348950220 | 3900 | 3890 | 3915 | 3890 | 3700 |
| 595 | 20231205 | 092800 | 334529195 | 3895 | 3915 | 3915 | 3890 | 5594 |
| 596 | 20231205 | 092700 | 312718975 | 3920 | 3920 | 3920 | 3915 | 651 |
| 597 | 20231205 | 092600 | 310168870 | 3925 | 3925 | 3930 | 3925 | 736 |
| 598 | 20231205 | 092500 | 307279500 | 3925 | 3945 | 3955 | 3925 | 3840 |
| 599 | 20231205 | 092400 | 292180945 | 3945 | 3945 | 3945 | 3945 | 67 |
| 600 | 20231205 | 092300 | 291916630 | 3945 | 3945 | 3945 | 3945 | 120 |
| 601 | 20231205 | 092200 | 291443230 | 3940 | 3940 | 3940 | 3930 | 438 |
| 602 | 20231205 | 092100 | 289717520 | 3935 | 3930 | 3940 | 3925 | 1783 |
| 603 | 20231205 | 092000 | 282710325 | 3925 | 3935 | 3935 | 3925 | 1221 |
| 604 | 20231205 | 091900 | 277910860 | 3935 | 3930 | 3935 | 3925 | 782 |
| 605 | 20231205 | 091800 | 274838595 | 3925 | 3945 | 3945 | 3900 | 9300 |
| 606 | 20231205 | 091700 | 238374525 | 3945 | 3950 | 3950 | 3945 | 784 |
| 607 | 20231205 | 091600 | 235278830 | 3950 | 3950 | 3950 | 3950 | 53 |
| 608 | 20231205 | 091500 | 235069480 | 3955 | 3955 | 3955 | 3955 | 411 |
| 609 | 20231205 | 091400 | 233443975 | 3960 | 3965 | 3965 | 3960 | 235 |
| 610 | 20231205 | 091300 | 232513370 | 3970 | 3965 | 3970 | 3960 | 2001 |
| 611 | 20231205 | 091200 | 224584820 | 3960 | 3960 | 3960 | 3960 | 180 |
| 612 | 20231205 | 091100 | 223872020 | 3960 | 3955 | 3965 | 3955 | 681 |
| 613 | 20231205 | 091000 | 221176575 | 3950 | 3955 | 3955 | 3950 | 1492 |
| 614 | 20231205 | 090900 | 215279805 | 3950 | 3955 | 3955 | 3950 | 1100 |
| 615 | 20231205 | 090800 | 210931425 | 3955 | 3975 | 3975 | 3955 | 175 |
| 616 | 20231205 | 090700 | 210239280 | 3955 | 3970 | 3980 | 3955 | 1114 |
| 617 | 20231205 | 090600 | 205819795 | 3995 | 3995 | 3995 | 3970 | 62 |
| 618 | 20231205 | 090500 | 205573525 | 3960 | 3970 | 4015 | 3950 | 2571 |
| 619 | 20231205 | 090400 | 195315060 | 3980 | 3965 | 3980 | 3965 | 6050 |
| 620 | 20231205 | 090300 | 171294505 | 3940 | 3930 | 3940 | 3925 | 831 |
| 621 | 20231205 | 090200 | 168026565 | 3925 | 3915 | 3930 | 3915 | 2444 |
| 622 | 20231205 | 090100 | 158444420 | 3910 | 3910 | 3910 | 3895 | 4334 |
| 623 | 20231205 | 090000 | 141511765 | 3905 | 3900 | 4050 | 3900 | 36181 |