28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 1633 |
| 3 | 20231204 | 183800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 4 | 20231204 | 183700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 5 | 20231204 | 183600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 6 | 20231204 | 183500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 7 | 20231204 | 183400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 8 | 20231204 | 183300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 9 | 20231204 | 183200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 10 | 20231204 | 183100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 11 | 20231204 | 183000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 12 | 20231204 | 182900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 13 | 20231204 | 182800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 14 | 20231204 | 182700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 15 | 20231204 | 182600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 16 | 20231204 | 182500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 17 | 20231204 | 182400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 18 | 20231204 | 182300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 19 | 20231204 | 182200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 20 | 20231204 | 182100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 21 | 20231204 | 182000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 22 | 20231204 | 181900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 23 | 20231204 | 181800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 24 | 20231204 | 181700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 25 | 20231204 | 181600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 26 | 20231204 | 181500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 27 | 20231204 | 181400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 28 | 20231204 | 181300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 29 | 20231204 | 181200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 30 | 20231204 | 181100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 31 | 20231204 | 181000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 32 | 20231204 | 180900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 1633 |
| 33 | 20231204 | 180800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 34 | 20231204 | 180700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 35 | 20231204 | 180600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 36 | 20231204 | 180500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 37 | 20231204 | 180400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 38 | 20231204 | 180300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 39 | 20231204 | 180200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 40 | 20231204 | 180100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 41 | 20231204 | 180000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 42 | 20231204 | 175900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 43 | 20231204 | 175800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 44 | 20231204 | 175700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 45 | 20231204 | 175600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 46 | 20231204 | 175500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 47 | 20231204 | 175400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 48 | 20231204 | 175300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 49 | 20231204 | 175200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 50 | 20231204 | 175100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 51 | 20231204 | 175000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 52 | 20231204 | 174900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 53 | 20231204 | 174800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 54 | 20231204 | 174700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 55 | 20231204 | 174600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 56 | 20231204 | 174500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 57 | 20231204 | 174400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 58 | 20231204 | 174300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 59 | 20231204 | 174200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 60 | 20231204 | 174100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 61 | 20231204 | 174000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 62 | 20231204 | 173900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 1633 |
| 63 | 20231204 | 173800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 64 | 20231204 | 173700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 65 | 20231204 | 173600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 66 | 20231204 | 173500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 67 | 20231204 | 173400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 68 | 20231204 | 173300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 69 | 20231204 | 173200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 70 | 20231204 | 173100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 71 | 20231204 | 173000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 72 | 20231204 | 172900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 73 | 20231204 | 172800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 74 | 20231204 | 172700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 75 | 20231204 | 172600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 76 | 20231204 | 172500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 77 | 20231204 | 172400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 78 | 20231204 | 172300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 79 | 20231204 | 172200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 80 | 20231204 | 172100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 81 | 20231204 | 172000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 82 | 20231204 | 171900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 83 | 20231204 | 171800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 84 | 20231204 | 171700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 85 | 20231204 | 171600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 86 | 20231204 | 171500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 87 | 20231204 | 171400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 88 | 20231204 | 171300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 89 | 20231204 | 171200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 90 | 20231204 | 171100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 91 | 20231204 | 171000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 92 | 20231204 | 170900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 1633 |
| 93 | 20231204 | 170800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 94 | 20231204 | 170700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 95 | 20231204 | 170600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 96 | 20231204 | 170500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 97 | 20231204 | 170400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 98 | 20231204 | 170300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 99 | 20231204 | 170200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 100 | 20231204 | 170100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 101 | 20231204 | 170000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 102 | 20231204 | 165900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 103 | 20231204 | 165800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 104 | 20231204 | 165700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 105 | 20231204 | 165600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 106 | 20231204 | 165500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 107 | 20231204 | 165400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 108 | 20231204 | 165300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 109 | 20231204 | 165200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 110 | 20231204 | 165100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 111 | 20231204 | 165000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 112 | 20231204 | 164900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 113 | 20231204 | 164800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 114 | 20231204 | 164700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 115 | 20231204 | 164600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 116 | 20231204 | 164500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 117 | 20231204 | 164400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 118 | 20231204 | 164300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 119 | 20231204 | 164200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 120 | 20231204 | 164100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 121 | 20231204 | 164000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 122 | 20231204 | 163900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 1633 |
| 123 | 20231204 | 163800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 124 | 20231204 | 163700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 125 | 20231204 | 163600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 126 | 20231204 | 163500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 127 | 20231204 | 163400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 128 | 20231204 | 163300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 129 | 20231204 | 163200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 130 | 20231204 | 163100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 131 | 20231204 | 163000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 132 | 20231204 | 162900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 133 | 20231204 | 162800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 134 | 20231204 | 162700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 135 | 20231204 | 162600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 136 | 20231204 | 162500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 137 | 20231204 | 162400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 138 | 20231204 | 162300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 139 | 20231204 | 162200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 140 | 20231204 | 162100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 141 | 20231204 | 162000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 142 | 20231204 | 161900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 143 | 20231204 | 161800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 144 | 20231204 | 161700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 145 | 20231204 | 161600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 146 | 20231204 | 161500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 147 | 20231204 | 161400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 148 | 20231204 | 161300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 149 | 20231204 | 161200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 150 | 20231204 | 161100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 151 | 20231204 | 161000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 152 | 20231204 | 160900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 1633 |
| 153 | 20231204 | 160800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 154 | 20231204 | 160700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 155 | 20231204 | 160600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 156 | 20231204 | 160500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 157 | 20231204 | 160400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 158 | 20231204 | 160300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 159 | 20231204 | 160200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 160 | 20231204 | 160100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 161 | 20231204 | 160000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 162 | 20231204 | 155900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 163 | 20231204 | 155800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 164 | 20231204 | 155700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 165 | 20231204 | 155600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 166 | 20231204 | 155500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 167 | 20231204 | 155400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 168 | 20231204 | 155300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 169 | 20231204 | 155200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 170 | 20231204 | 155100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 171 | 20231204 | 155000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 172 | 20231204 | 154900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 173 | 20231204 | 154800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 174 | 20231204 | 154700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 175 | 20231204 | 154600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 176 | 20231204 | 154500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 177 | 20231204 | 154400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 178 | 20231204 | 154300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 179 | 20231204 | 154200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 180 | 20231204 | 154100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 181 | 20231204 | 154000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 182 | 20231204 | 153900 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 1633 |
| 183 | 20231204 | 153800 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 184 | 20231204 | 153700 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20231204 | 153600 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20231204 | 153500 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20231204 | 153400 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 188 | 20231204 | 153300 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20231204 | 153200 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 190 | 20231204 | 153100 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 191 | 20231204 | 153000 | 1150725240 | 5810 | 5810 | 5810 | 5810 | 1633 |
| 192 | 20231204 | 152900 | 1141237510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 193 | 20231204 | 152800 | 1141237510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 194 | 20231204 | 152700 | 1141237510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 195 | 20231204 | 152600 | 1141237510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 196 | 20231204 | 152500 | 1141237510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 197 | 20231204 | 152400 | 1141237510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 198 | 20231204 | 152300 | 1141237510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 199 | 20231204 | 152200 | 1141237510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 200 | 20231204 | 152100 | 1141237510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 201 | 20231204 | 152000 | 1141237510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 202 | 20231204 | 151900 | 1141237510 | 5820 | 5810 | 5820 | 5800 | 92 |
| 203 | 20231204 | 151800 | 1140702350 | 5810 | 5820 | 5820 | 5810 | 45 |
| 204 | 20231204 | 151700 | 1140440700 | 5820 | 5820 | 5820 | 5820 | 27 |
| 205 | 20231204 | 151600 | 1140283560 | 5820 | 5810 | 5820 | 5810 | 303 |
| 206 | 20231204 | 151500 | 1138523110 | 5840 | 5810 | 5840 | 5810 | 45 |
| 207 | 20231204 | 151400 | 1138261060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 208 | 20231204 | 151300 | 1138261060 | 5840 | 5840 | 5840 | 5840 | 1 |
| 209 | 20231204 | 151200 | 1138255220 | 5800 | 5800 | 5800 | 5790 | 2248 |
| 210 | 20231204 | 151100 | 1125217900 | 5790 | 5790 | 5800 | 5790 | 433 |
| 211 | 20231204 | 151000 | 1122706670 | 5790 | 5780 | 5790 | 5780 | 35 |
| 212 | 20231204 | 150900 | 1122504230 | 5790 | 5790 | 5790 | 5790 | 318 |
| 213 | 20231204 | 150800 | 1120663010 | 5790 | 5790 | 5790 | 5790 | 501 |
| 214 | 20231204 | 150700 | 1117762220 | 5790 | 5790 | 5790 | 5790 | 0 |
| 215 | 20231204 | 150600 | 1117762220 | 5790 | 5790 | 5790 | 5790 | 36 |
| 216 | 20231204 | 150500 | 1117553780 | 5800 | 5800 | 5800 | 5790 | 1515 |
| 217 | 20231204 | 150400 | 1108776640 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20231204 | 150300 | 1108776640 | 5800 | 5800 | 5800 | 5800 | 5 |
| 219 | 20231204 | 150200 | 1108747640 | 5800 | 5800 | 5800 | 5800 | 21 |
| 220 | 20231204 | 150100 | 1108625840 | 5800 | 5800 | 5800 | 5800 | 15 |
| 221 | 20231204 | 150000 | 1108538840 | 5800 | 5800 | 5810 | 5800 | 293 |
| 222 | 20231204 | 145900 | 1106839430 | 5800 | 5800 | 5800 | 5800 | 309 |
| 223 | 20231204 | 145800 | 1105047230 | 5810 | 5800 | 5810 | 5800 | 58 |
| 224 | 20231204 | 145700 | 1104710810 | 5810 | 5810 | 5810 | 5810 | 30 |
| 225 | 20231204 | 145600 | 1104536510 | 5800 | 5810 | 5810 | 5800 | 410 |
| 226 | 20231204 | 145500 | 1102158060 | 5800 | 5800 | 5800 | 5800 | 26 |
| 227 | 20231204 | 145400 | 1102007260 | 5840 | 5810 | 5840 | 5810 | 98 |
| 228 | 20231204 | 145300 | 1101437540 | 5800 | 5810 | 5810 | 5800 | 1119 |
| 229 | 20231204 | 145200 | 1094938930 | 5810 | 5810 | 5810 | 5810 | 456 |
| 230 | 20231204 | 145100 | 1092289570 | 5820 | 5810 | 5820 | 5810 | 51 |
| 231 | 20231204 | 145000 | 1091993160 | 5810 | 5810 | 5830 | 5810 | 536 |
| 232 | 20231204 | 144900 | 1088878960 | 5810 | 5820 | 5820 | 5810 | 990 |
| 233 | 20231204 | 144800 | 1083122070 | 5820 | 5820 | 5820 | 5820 | 46 |
| 234 | 20231204 | 144700 | 1082854350 | 5820 | 5820 | 5820 | 5820 | 359 |
| 235 | 20231204 | 144600 | 1080764970 | 5830 | 5830 | 5830 | 5830 | 3 |
| 236 | 20231204 | 144500 | 1080747480 | 5820 | 5860 | 5870 | 5820 | 356 |
| 237 | 20231204 | 144400 | 1078659310 | 5860 | 5860 | 5860 | 5820 | 748 |
| 238 | 20231204 | 144300 | 1074289230 | 5860 | 5860 | 5870 | 5860 | 721 |
| 239 | 20231204 | 144200 | 1070059450 | 5860 | 5860 | 5860 | 5820 | 374 |
| 240 | 20231204 | 144100 | 1067869370 | 5860 | 5860 | 5860 | 5820 | 744 |
| 241 | 20231204 | 144000 | 1063520570 | 5860 | 5830 | 5860 | 5830 | 174 |
| 242 | 20231204 | 143900 | 1062503980 | 5820 | 5820 | 5840 | 5820 | 81 |
| 243 | 20231204 | 143800 | 1062032280 | 5820 | 5830 | 5830 | 5820 | 230 |
| 244 | 20231204 | 143700 | 1060691970 | 5820 | 5860 | 5860 | 5820 | 295 |
| 245 | 20231204 | 143600 | 1058972650 | 5860 | 5860 | 5860 | 5820 | 393 |
| 246 | 20231204 | 143500 | 1056671350 | 5860 | 5840 | 5860 | 5840 | 350 |
| 247 | 20231204 | 143400 | 1054621300 | 5840 | 5850 | 5860 | 5810 | 938 |
| 248 | 20231204 | 143300 | 1049141870 | 5850 | 5840 | 5850 | 5810 | 426 |
| 249 | 20231204 | 143200 | 1046651310 | 5840 | 5830 | 5840 | 5830 | 290 |
| 250 | 20231204 | 143100 | 1044957870 | 5830 | 5820 | 5840 | 5810 | 744 |
| 251 | 20231204 | 143000 | 1040627860 | 5820 | 5810 | 5820 | 5810 | 166 |
| 252 | 20231204 | 142900 | 1039662250 | 5820 | 5820 | 5820 | 5820 | 50 |
| 253 | 20231204 | 142800 | 1039371250 | 5830 | 5820 | 5830 | 5810 | 671 |
| 254 | 20231204 | 142700 | 1035469840 | 5820 | 5810 | 5820 | 5810 | 45 |
| 255 | 20231204 | 142600 | 1035208190 | 5840 | 5840 | 5840 | 5840 | 65 |
| 256 | 20231204 | 142500 | 1034828590 | 5840 | 5840 | 5840 | 5810 | 760 |
| 257 | 20231204 | 142400 | 1030401390 | 5840 | 5820 | 5840 | 5820 | 381 |
| 258 | 20231204 | 142300 | 1028178230 | 5830 | 5840 | 5840 | 5810 | 393 |
| 259 | 20231204 | 142200 | 1025885940 | 5840 | 5820 | 5840 | 5810 | 841 |
| 260 | 20231204 | 142100 | 1020985480 | 5840 | 5840 | 5850 | 5840 | 245 |
| 261 | 20231204 | 142000 | 1019552620 | 5840 | 5820 | 5850 | 5810 | 438 |
| 262 | 20231204 | 141900 | 1016996940 | 5830 | 5820 | 5830 | 5820 | 895 |
| 263 | 20231204 | 141800 | 1011787860 | 5820 | 5840 | 5840 | 5820 | 794 |
| 264 | 20231204 | 141700 | 1007156910 | 5840 | 5840 | 5840 | 5830 | 122 |
| 265 | 20231204 | 141600 | 1006444690 | 5860 | 5840 | 5860 | 5840 | 510 |
| 266 | 20231204 | 141500 | 1003459700 | 5840 | 5860 | 5860 | 5830 | 588 |
| 267 | 20231204 | 141400 | 1000021980 | 5860 | 5860 | 5860 | 5830 | 417 |
| 268 | 20231204 | 141300 | 997581410 | 5860 | 5830 | 5860 | 5830 | 630 |
| 269 | 20231204 | 141200 | 993892430 | 5840 | 5850 | 5860 | 5830 | 550 |
| 270 | 20231204 | 141100 | 990680850 | 5860 | 5850 | 5860 | 5830 | 442 |
| 271 | 20231204 | 141000 | 988093820 | 5850 | 5830 | 5850 | 5830 | 77 |
| 272 | 20231204 | 140900 | 987643780 | 5830 | 5830 | 5830 | 5830 | 441 |
| 273 | 20231204 | 140800 | 985072750 | 5830 | 5830 | 5830 | 5830 | 26 |
| 274 | 20231204 | 140700 | 984921170 | 5860 | 5860 | 5860 | 5860 | 0 |
| 275 | 20231204 | 140600 | 984921170 | 5860 | 5860 | 5860 | 5830 | 606 |
| 276 | 20231204 | 140500 | 981380060 | 5860 | 5860 | 5860 | 5830 | 398 |
| 277 | 20231204 | 140400 | 979048890 | 5860 | 5870 | 5870 | 5820 | 1309 |
| 278 | 20231204 | 140300 | 971410110 | 5870 | 5870 | 5870 | 5830 | 709 |
| 279 | 20231204 | 140200 | 967262710 | 5870 | 5840 | 5870 | 5840 | 502 |
| 280 | 20231204 | 140100 | 964321660 | 5840 | 5840 | 5860 | 5840 | 522 |
| 281 | 20231204 | 140000 | 961264590 | 5840 | 5830 | 5840 | 5830 | 367 |
| 282 | 20231204 | 135900 | 959124960 | 5830 | 5830 | 5840 | 5830 | 116 |
| 283 | 20231204 | 135800 | 958448330 | 5820 | 5830 | 5830 | 5820 | 75 |
| 284 | 20231204 | 135700 | 958011330 | 5830 | 5820 | 5850 | 5820 | 256 |
| 285 | 20231204 | 135600 | 956519960 | 5830 | 5860 | 5870 | 5830 | 685 |
| 286 | 20231204 | 135500 | 952508820 | 5860 | 5850 | 5860 | 5820 | 371 |
| 287 | 20231204 | 135400 | 950336930 | 5850 | 5840 | 5860 | 5820 | 343 |
| 288 | 20231204 | 135300 | 948329470 | 5840 | 5850 | 5860 | 5820 | 569 |
| 289 | 20231204 | 135200 | 945008080 | 5850 | 5840 | 5850 | 5820 | 548 |
| 290 | 20231204 | 135100 | 941806190 | 5840 | 5830 | 5840 | 5820 | 429 |
| 291 | 20231204 | 135000 | 939303010 | 5820 | 5830 | 5840 | 5820 | 362 |
| 292 | 20231204 | 134900 | 937194650 | 5820 | 5820 | 5820 | 5820 | 95 |
| 293 | 20231204 | 134800 | 936641750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 294 | 20231204 | 134700 | 936641750 | 5820 | 5830 | 5830 | 5820 | 432 |
| 295 | 20231204 | 134600 | 934126290 | 5820 | 5860 | 5860 | 5820 | 41 |
| 296 | 20231204 | 134500 | 933887030 | 5860 | 5840 | 5860 | 5840 | 693 |
| 297 | 20231204 | 134400 | 929833350 | 5850 | 5860 | 5860 | 5820 | 616 |
| 298 | 20231204 | 134300 | 926236210 | 5860 | 5840 | 5860 | 5820 | 481 |
| 299 | 20231204 | 134200 | 923422990 | 5850 | 5850 | 5850 | 5840 | 456 |
| 300 | 20231204 | 134100 | 920756450 | 5850 | 5840 | 5860 | 5810 | 1151 |
| 301 | 20231204 | 134000 | 914049680 | 5840 | 5820 | 5840 | 5820 | 205 |
| 302 | 20231204 | 133900 | 912855140 | 5820 | 5820 | 5820 | 5820 | 0 |
| 303 | 20231204 | 133800 | 912855140 | 5820 | 5820 | 5820 | 5820 | 359 |
| 304 | 20231204 | 133700 | 910765760 | 5820 | 5830 | 5830 | 5820 | 83 |
| 305 | 20231204 | 133600 | 910282300 | 5830 | 5840 | 5840 | 5830 | 27 |
| 306 | 20231204 | 133500 | 910124880 | 5860 | 5860 | 5860 | 5820 | 652 |
| 307 | 20231204 | 133400 | 906307610 | 5830 | 5860 | 5870 | 5820 | 860 |
| 308 | 20231204 | 133300 | 901274790 | 5860 | 5860 | 5860 | 5830 | 305 |
| 309 | 20231204 | 133200 | 899488520 | 5860 | 5860 | 5860 | 5830 | 433 |
| 310 | 20231204 | 133100 | 896952630 | 5860 | 5850 | 5860 | 5830 | 853 |
| 311 | 20231204 | 133000 | 891963040 | 5850 | 5830 | 5850 | 5830 | 152 |
| 312 | 20231204 | 132900 | 891076480 | 5830 | 5840 | 5840 | 5830 | 27 |
| 313 | 20231204 | 132800 | 890919060 | 5830 | 5830 | 5830 | 5830 | 371 |
| 314 | 20231204 | 132700 | 888756130 | 5840 | 5830 | 5840 | 5830 | 66 |
| 315 | 20231204 | 132600 | 888370950 | 5840 | 5840 | 5840 | 5840 | 4 |
| 316 | 20231204 | 132500 | 888347590 | 5830 | 5870 | 5870 | 5830 | 956 |
| 317 | 20231204 | 132400 | 882747370 | 5870 | 5860 | 5870 | 5830 | 629 |
| 318 | 20231204 | 132300 | 879057440 | 5860 | 5850 | 5860 | 5850 | 748 |
| 319 | 20231204 | 132200 | 874677310 | 5850 | 5870 | 5870 | 5830 | 788 |
| 320 | 20231204 | 132100 | 870068080 | 5870 | 5860 | 5870 | 5830 | 591 |
| 321 | 20231204 | 132000 | 866602060 | 5860 | 5830 | 5860 | 5830 | 114 |
| 322 | 20231204 | 131900 | 865936710 | 5840 | 5820 | 5840 | 5820 | 417 |
| 323 | 20231204 | 131800 | 863508850 | 5820 | 5820 | 5820 | 5820 | 52 |
| 324 | 20231204 | 131700 | 863206210 | 5820 | 5820 | 5820 | 5820 | 4 |
| 325 | 20231204 | 131600 | 863182930 | 5820 | 5820 | 5840 | 5820 | 384 |
| 326 | 20231204 | 131500 | 860945030 | 5820 | 5820 | 5870 | 5820 | 1612 |
| 327 | 20231204 | 131400 | 851497000 | 5860 | 5850 | 5860 | 5850 | 385 |
| 328 | 20231204 | 131300 | 849241580 | 5850 | 5840 | 5850 | 5810 | 400 |
| 329 | 20231204 | 131200 | 846903320 | 5810 | 5840 | 5850 | 5810 | 696 |
| 330 | 20231204 | 131100 | 842843390 | 5840 | 5840 | 5850 | 5820 | 766 |
| 331 | 20231204 | 131000 | 838368650 | 5840 | 5820 | 5840 | 5810 | 176 |
| 332 | 20231204 | 130900 | 837343960 | 5830 | 5820 | 5830 | 5820 | 606 |
| 333 | 20231204 | 130800 | 833817030 | 5820 | 5830 | 5830 | 5820 | 79 |
| 334 | 20231204 | 130700 | 833356990 | 5830 | 5840 | 5840 | 5830 | 285 |
| 335 | 20231204 | 130600 | 831695090 | 5830 | 5840 | 5840 | 5830 | 306 |
| 336 | 20231204 | 130500 | 829910110 | 5830 | 5860 | 5870 | 5820 | 564 |
| 337 | 20231204 | 130400 | 826602270 | 5860 | 5860 | 5860 | 5820 | 527 |
| 338 | 20231204 | 130300 | 823515630 | 5860 | 5870 | 5870 | 5820 | 691 |
| 339 | 20231204 | 130200 | 819474390 | 5870 | 5870 | 5870 | 5830 | 486 |
| 340 | 20231204 | 130100 | 816622850 | 5870 | 5840 | 5870 | 5840 | 525 |
| 341 | 20231204 | 130000 | 813545750 | 5840 | 5830 | 5840 | 5820 | 612 |
| 342 | 20231204 | 125900 | 809978390 | 5830 | 5830 | 5830 | 5830 | 52 |
| 343 | 20231204 | 125800 | 809675230 | 5830 | 5830 | 5830 | 5830 | 41 |
| 344 | 20231204 | 125700 | 809436200 | 5830 | 5820 | 5830 | 5820 | 421 |
| 345 | 20231204 | 125600 | 806984320 | 5820 | 5820 | 5820 | 5820 | 25 |
| 346 | 20231204 | 125500 | 806838820 | 5870 | 5870 | 5870 | 5870 | 208 |
| 347 | 20231204 | 125400 | 805617860 | 5870 | 5820 | 5870 | 5820 | 1030 |
| 348 | 20231204 | 125300 | 799586250 | 5860 | 5870 | 5870 | 5820 | 475 |
| 349 | 20231204 | 125200 | 796800460 | 5870 | 5870 | 5870 | 5870 | 437 |
| 350 | 20231204 | 125100 | 794235270 | 5870 | 5860 | 5870 | 5820 | 480 |
| 351 | 20231204 | 125000 | 791423100 | 5860 | 5830 | 5860 | 5820 | 502 |
| 352 | 20231204 | 124900 | 788498440 | 5820 | 5820 | 5820 | 5820 | 52 |
| 353 | 20231204 | 124800 | 788195800 | 5820 | 5820 | 5820 | 5820 | 91 |
| 354 | 20231204 | 124700 | 787666180 | 5830 | 5820 | 5830 | 5820 | 379 |
| 355 | 20231204 | 124600 | 785459180 | 5820 | 5820 | 5820 | 5820 | 26 |
| 356 | 20231204 | 124500 | 785307860 | 5870 | 5870 | 5870 | 5820 | 335 |
| 357 | 20231204 | 124400 | 783343070 | 5870 | 5870 | 5870 | 5820 | 1180 |
| 358 | 20231204 | 124300 | 776429260 | 5870 | 5850 | 5870 | 5820 | 403 |
| 359 | 20231204 | 124200 | 774069070 | 5850 | 5850 | 5850 | 5820 | 229 |
| 360 | 20231204 | 124100 | 772730780 | 5850 | 5840 | 5860 | 5820 | 700 |
| 361 | 20231204 | 124000 | 768640060 | 5840 | 5820 | 5840 | 5820 | 213 |
| 362 | 20231204 | 123900 | 767398600 | 5820 | 5820 | 5830 | 5820 | 41 |
| 363 | 20231204 | 123800 | 767159970 | 5820 | 5830 | 5830 | 5820 | 385 |
| 364 | 20231204 | 123700 | 764919140 | 5830 | 5820 | 5830 | 5820 | 52 |
| 365 | 20231204 | 123600 | 764616230 | 5850 | 5850 | 5850 | 5850 | 0 |
| 366 | 20231204 | 123500 | 764616230 | 5850 | 5860 | 5860 | 5820 | 650 |
| 367 | 20231204 | 123400 | 760817710 | 5870 | 5860 | 5870 | 5830 | 836 |
| 368 | 20231204 | 123300 | 755912650 | 5860 | 5860 | 5860 | 5830 | 429 |
| 369 | 20231204 | 123200 | 753399130 | 5860 | 5830 | 5860 | 5830 | 408 |
| 370 | 20231204 | 123100 | 751015200 | 5830 | 5840 | 5860 | 5830 | 811 |
| 371 | 20231204 | 123000 | 746268260 | 5830 | 5830 | 5830 | 5830 | 0 |
| 372 | 20231204 | 122900 | 746268260 | 5830 | 5830 | 5830 | 5830 | 52 |
| 373 | 20231204 | 122800 | 745965100 | 5830 | 5840 | 5840 | 5830 | 441 |
| 374 | 20231204 | 122700 | 743393200 | 5840 | 5840 | 5840 | 5840 | 10 |
| 375 | 20231204 | 122600 | 743334800 | 5850 | 5830 | 5850 | 5830 | 183 |
| 376 | 20231204 | 122500 | 742266140 | 5830 | 5870 | 5870 | 5830 | 668 |
| 377 | 20231204 | 122400 | 738354070 | 5870 | 5870 | 5870 | 5830 | 563 |
| 378 | 20231204 | 122300 | 735050520 | 5870 | 5870 | 5870 | 5830 | 583 |
| 379 | 20231204 | 122200 | 731630110 | 5870 | 5870 | 5870 | 5830 | 588 |
| 380 | 20231204 | 122100 | 728190940 | 5870 | 5870 | 5870 | 5830 | 683 |
| 381 | 20231204 | 122000 | 724185000 | 5870 | 5830 | 5870 | 5830 | 140 |
| 382 | 20231204 | 121900 | 723367130 | 5830 | 5840 | 5840 | 5830 | 340 |
| 383 | 20231204 | 121800 | 721384170 | 5840 | 5830 | 5840 | 5830 | 116 |
| 384 | 20231204 | 121700 | 720707650 | 5830 | 5840 | 5840 | 5830 | 28 |
| 385 | 20231204 | 121600 | 720544380 | 5840 | 5830 | 5840 | 5830 | 393 |
| 386 | 20231204 | 121500 | 718252220 | 5860 | 5870 | 5870 | 5830 | 251 |
| 387 | 20231204 | 121400 | 716780020 | 5870 | 5860 | 5870 | 5830 | 832 |
| 388 | 20231204 | 121300 | 711896430 | 5860 | 5850 | 5870 | 5830 | 781 |
| 389 | 20231204 | 121200 | 707327790 | 5860 | 5870 | 5870 | 5820 | 281 |
| 390 | 20231204 | 121100 | 705681010 | 5870 | 5870 | 5870 | 5860 | 580 |
| 391 | 20231204 | 121000 | 702278080 | 5870 | 5820 | 5870 | 5820 | 295 |
| 392 | 20231204 | 120900 | 700555880 | 5820 | 5830 | 5830 | 5820 | 425 |
| 393 | 20231204 | 120800 | 698080350 | 5820 | 5830 | 5830 | 5820 | 38 |
| 394 | 20231204 | 120700 | 697858820 | 5830 | 5830 | 5830 | 5830 | 56 |
| 395 | 20231204 | 120600 | 697532340 | 5830 | 5830 | 5830 | 5830 | 289 |
| 396 | 20231204 | 120500 | 695847470 | 5880 | 5880 | 5880 | 5880 | 694 |
| 397 | 20231204 | 120400 | 691766750 | 5880 | 5870 | 5880 | 5830 | 608 |
| 398 | 20231204 | 120300 | 688193740 | 5870 | 5860 | 5880 | 5810 | 1337 |
| 399 | 20231204 | 120200 | 680358960 | 5820 | 5870 | 5870 | 5820 | 611 |
| 400 | 20231204 | 120100 | 676773690 | 5870 | 5820 | 5870 | 5820 | 613 |
| 401 | 20231204 | 120000 | 673184010 | 5810 | 5820 | 5820 | 5810 | 321 |
| 402 | 20231204 | 115900 | 671317880 | 5820 | 5830 | 5830 | 5820 | 127 |
| 403 | 20231204 | 115800 | 670578240 | 5830 | 5830 | 5830 | 5820 | 71 |
| 404 | 20231204 | 115700 | 670164580 | 5830 | 5830 | 5830 | 5830 | 335 |
| 405 | 20231204 | 115600 | 668211530 | 5830 | 5830 | 5830 | 5830 | 25 |
| 406 | 20231204 | 115500 | 668065780 | 5830 | 5870 | 5870 | 5830 | 263 |
| 407 | 20231204 | 115400 | 666523090 | 5870 | 5870 | 5870 | 5830 | 866 |
| 408 | 20231204 | 115300 | 661453070 | 5870 | 5870 | 5870 | 5840 | 457 |
| 409 | 20231204 | 115200 | 658771590 | 5870 | 5840 | 5870 | 5840 | 730 |
| 410 | 20231204 | 115100 | 654487630 | 5870 | 5850 | 5870 | 5830 | 1774 |
| 411 | 20231204 | 115000 | 644098110 | 5850 | 5830 | 5860 | 5830 | 276 |
| 412 | 20231204 | 114900 | 642484790 | 5830 | 5830 | 5830 | 5830 | 41 |
| 413 | 20231204 | 114800 | 642245760 | 5830 | 5830 | 5840 | 5830 | 126 |
| 414 | 20231204 | 114700 | 641510680 | 5830 | 5830 | 5830 | 5830 | 371 |
| 415 | 20231204 | 114600 | 639347750 | 5830 | 5830 | 5830 | 5830 | 1 |
| 416 | 20231204 | 114500 | 639341920 | 5830 | 5830 | 5830 | 5830 | 26 |
| 417 | 20231204 | 114400 | 639190340 | 5860 | 5860 | 5860 | 5830 | 1898 |
| 418 | 20231204 | 114300 | 628077250 | 5860 | 5850 | 5860 | 5850 | 695 |
| 419 | 20231204 | 114200 | 624010620 | 5850 | 5850 | 5850 | 5820 | 390 |
| 420 | 20231204 | 114100 | 621730190 | 5850 | 5840 | 5850 | 5810 | 976 |
| 421 | 20231204 | 114000 | 616035880 | 5840 | 5810 | 5840 | 5810 | 282 |
| 422 | 20231204 | 113900 | 614389650 | 5800 | 5810 | 5810 | 5800 | 93 |
| 423 | 20231204 | 113800 | 613849580 | 5810 | 5810 | 5810 | 5800 | 385 |
| 424 | 20231204 | 113700 | 611614290 | 5810 | 5810 | 5810 | 5810 | 62 |
| 425 | 20231204 | 113600 | 611254070 | 5810 | 5820 | 5820 | 5810 | 118 |
| 426 | 20231204 | 113500 | 610568240 | 5810 | 5850 | 5850 | 5810 | 326 |
| 427 | 20231204 | 113400 | 608672730 | 5850 | 5850 | 5850 | 5810 | 659 |
| 428 | 20231204 | 113300 | 604819290 | 5850 | 5840 | 5850 | 5810 | 370 |
| 429 | 20231204 | 113200 | 602657840 | 5840 | 5840 | 5850 | 5800 | 1005 |
| 430 | 20231204 | 113100 | 596795960 | 5840 | 5820 | 5850 | 5800 | 1133 |
| 431 | 20231204 | 113000 | 590173890 | 5810 | 5800 | 5810 | 5800 | 117 |
| 432 | 20231204 | 112900 | 589494880 | 5800 | 5800 | 5810 | 5800 | 330 |
| 433 | 20231204 | 112800 | 587580210 | 5810 | 5810 | 5810 | 5800 | 93 |
| 434 | 20231204 | 112700 | 587040130 | 5810 | 5800 | 5810 | 5800 | 78 |
| 435 | 20231204 | 112600 | 586587350 | 5810 | 5820 | 5820 | 5810 | 61 |
| 436 | 20231204 | 112500 | 586232760 | 5810 | 5850 | 5850 | 5810 | 355 |
| 437 | 20231204 | 112400 | 584167170 | 5850 | 5840 | 5850 | 5830 | 801 |
| 438 | 20231204 | 112300 | 579485130 | 5840 | 5830 | 5840 | 5810 | 765 |
| 439 | 20231204 | 112200 | 575021750 | 5830 | 5820 | 5830 | 5800 | 1095 |
| 440 | 20231204 | 112100 | 568655500 | 5820 | 5810 | 5820 | 5810 | 523 |
| 441 | 20231204 | 112000 | 565611920 | 5810 | 5800 | 5810 | 5800 | 148 |
| 442 | 20231204 | 111900 | 564753360 | 5790 | 5800 | 5800 | 5790 | 705 |
| 443 | 20231204 | 111800 | 560668740 | 5800 | 5800 | 5800 | 5800 | 0 |
| 444 | 20231204 | 111700 | 560668740 | 5800 | 5800 | 5800 | 5800 | 93 |
| 445 | 20231204 | 111600 | 560129340 | 5800 | 5810 | 5810 | 5800 | 796 |
| 446 | 20231204 | 111500 | 555507790 | 5820 | 5820 | 5820 | 5820 | 300 |
| 447 | 20231204 | 111400 | 553761790 | 5830 | 5830 | 5830 | 5810 | 726 |
| 448 | 20231204 | 111300 | 549530430 | 5830 | 5830 | 5830 | 5800 | 756 |
| 449 | 20231204 | 111200 | 545131910 | 5830 | 5830 | 5830 | 5800 | 499 |
| 450 | 20231204 | 111100 | 542224160 | 5830 | 5810 | 5830 | 5800 | 857 |
| 451 | 20231204 | 111000 | 537234350 | 5810 | 5780 | 5810 | 5780 | 1116 |
| 452 | 20231204 | 110900 | 530778960 | 5780 | 5790 | 5790 | 5780 | 205 |
| 453 | 20231204 | 110800 | 529592680 | 5790 | 5790 | 5790 | 5790 | 52 |
| 454 | 20231204 | 110700 | 529291600 | 5790 | 5790 | 5790 | 5790 | 2197 |
| 455 | 20231204 | 110600 | 516570970 | 5800 | 5790 | 5800 | 5790 | 252 |
| 456 | 20231204 | 110500 | 515109890 | 5800 | 5790 | 5800 | 5790 | 107 |
| 457 | 20231204 | 110400 | 514489560 | 5810 | 5810 | 5810 | 5810 | 100 |
| 458 | 20231204 | 110300 | 513908560 | 5790 | 5840 | 5840 | 5790 | 1008 |
| 459 | 20231204 | 110200 | 508035270 | 5840 | 5830 | 5850 | 5830 | 769 |
| 460 | 20231204 | 110100 | 503541070 | 5830 | 5820 | 5840 | 5790 | 928 |
| 461 | 20231204 | 110000 | 498135660 | 5820 | 5780 | 5820 | 5780 | 510 |
| 462 | 20231204 | 105900 | 495184400 | 5790 | 5790 | 5800 | 5790 | 2001 |
| 463 | 20231204 | 105800 | 483598600 | 5790 | 5790 | 5800 | 5780 | 178 |
| 464 | 20231204 | 105700 | 482568170 | 5780 | 5800 | 5800 | 5780 | 481 |
| 465 | 20231204 | 105600 | 479787790 | 5800 | 5800 | 5800 | 5800 | 0 |
| 466 | 20231204 | 105500 | 479787790 | 5800 | 5780 | 5800 | 5780 | 239 |
| 467 | 20231204 | 105400 | 478403610 | 5780 | 5800 | 5800 | 5780 | 523 |
| 468 | 20231204 | 105300 | 475375070 | 5850 | 5850 | 5850 | 5840 | 495 |
| 469 | 20231204 | 105200 | 472480830 | 5850 | 5770 | 5850 | 5770 | 1302 |
| 470 | 20231204 | 105100 | 464920900 | 5820 | 5800 | 5820 | 5770 | 1119 |
| 471 | 20231204 | 105000 | 458432330 | 5800 | 5770 | 5800 | 5770 | 493 |
| 472 | 20231204 | 104900 | 455578320 | 5780 | 5770 | 5780 | 5770 | 79 |
| 473 | 20231204 | 104800 | 455122480 | 5780 | 5780 | 5780 | 5760 | 731 |
| 474 | 20231204 | 104700 | 450904500 | 5790 | 5770 | 5790 | 5770 | 511 |
| 475 | 20231204 | 104600 | 447955040 | 5780 | 5780 | 5780 | 5780 | 27 |
| 476 | 20231204 | 104500 | 447798980 | 5800 | 5770 | 5800 | 5770 | 282 |
| 477 | 20231204 | 104400 | 446170480 | 5770 | 5840 | 5840 | 5770 | 894 |
| 478 | 20231204 | 104300 | 440987040 | 5850 | 5850 | 5850 | 5790 | 460 |
| 479 | 20231204 | 104200 | 438298950 | 5850 | 5810 | 5850 | 5810 | 1041 |
| 480 | 20231204 | 104100 | 432221100 | 5820 | 5820 | 5840 | 5770 | 1405 |
| 481 | 20231204 | 104000 | 424065840 | 5820 | 5780 | 5820 | 5780 | 458 |
| 482 | 20231204 | 103900 | 421407900 | 5780 | 5780 | 5790 | 5780 | 154 |
| 483 | 20231204 | 103800 | 420517750 | 5770 | 5770 | 5770 | 5770 | 432 |
| 484 | 20231204 | 103700 | 418025110 | 5780 | 5770 | 5780 | 5770 | 31 |
| 485 | 20231204 | 103600 | 417845940 | 5790 | 5780 | 5790 | 5780 | 53 |
| 486 | 20231204 | 103500 | 417539590 | 5780 | 5800 | 5800 | 5780 | 188 |
| 487 | 20231204 | 103400 | 416452350 | 5840 | 5840 | 5840 | 5840 | 0 |
| 488 | 20231204 | 103300 | 416452350 | 5840 | 5830 | 5840 | 5790 | 1616 |
| 489 | 20231204 | 103200 | 407052630 | 5830 | 5830 | 5830 | 5780 | 1337 |
| 490 | 20231204 | 103100 | 399272360 | 5830 | 5770 | 5830 | 5770 | 914 |
| 491 | 20231204 | 103000 | 393957590 | 5760 | 5760 | 5780 | 5760 | 129 |
| 492 | 20231204 | 102900 | 393214190 | 5760 | 5760 | 5760 | 5760 | 406 |
| 493 | 20231204 | 102800 | 390875630 | 5780 | 5780 | 5780 | 5780 | 2 |
| 494 | 20231204 | 102700 | 390864070 | 5770 | 5780 | 5780 | 5770 | 172 |
| 495 | 20231204 | 102600 | 389870630 | 5770 | 5770 | 5770 | 5760 | 424 |
| 496 | 20231204 | 102500 | 387427340 | 5770 | 5780 | 5780 | 5770 | 112 |
| 497 | 20231204 | 102400 | 386780980 | 5770 | 5770 | 5770 | 5770 | 27 |
| 498 | 20231204 | 102300 | 386625190 | 5820 | 5760 | 5820 | 5760 | 784 |
| 499 | 20231204 | 102200 | 382072470 | 5810 | 5800 | 5810 | 5760 | 1339 |
| 500 | 20231204 | 102100 | 374311690 | 5800 | 5760 | 5800 | 5760 | 656 |
| 501 | 20231204 | 102000 | 370517650 | 5760 | 5760 | 5770 | 5760 | 96 |
| 502 | 20231204 | 101900 | 369964680 | 5760 | 5760 | 5780 | 5750 | 2138 |
| 503 | 20231204 | 101800 | 357645420 | 5770 | 5750 | 5770 | 5750 | 1077 |
| 504 | 20231204 | 101700 | 351442390 | 5750 | 5750 | 5760 | 5750 | 226 |
| 505 | 20231204 | 101600 | 350142670 | 5750 | 5750 | 5750 | 5740 | 509 |
| 506 | 20231204 | 101500 | 347217900 | 5750 | 5770 | 5770 | 5750 | 2000 |
| 507 | 20231204 | 101400 | 335709050 | 5770 | 5770 | 5770 | 5770 | 588 |
| 508 | 20231204 | 101300 | 332316290 | 5770 | 5840 | 5840 | 5770 | 946 |
| 509 | 20231204 | 101200 | 326810890 | 5840 | 5840 | 5850 | 5830 | 547 |
| 510 | 20231204 | 101100 | 323618330 | 5840 | 5770 | 5840 | 5770 | 1213 |
| 511 | 20231204 | 101000 | 316569420 | 5770 | 5770 | 5770 | 5740 | 1828 |
| 512 | 20231204 | 100900 | 306056410 | 5770 | 5770 | 5770 | 5770 | 0 |
| 513 | 20231204 | 100800 | 306056410 | 5770 | 5760 | 5770 | 5760 | 397 |
| 514 | 20231204 | 100700 | 303769670 | 5770 | 5780 | 5780 | 5750 | 1289 |
| 515 | 20231204 | 100600 | 296336490 | 5780 | 5780 | 5780 | 5780 | 2 |
| 516 | 20231204 | 100500 | 296324930 | 5810 | 5780 | 5810 | 5770 | 93 |
| 517 | 20231204 | 100400 | 295787760 | 5780 | 5780 | 5780 | 5770 | 488 |
| 518 | 20231204 | 100300 | 292968040 | 5780 | 5830 | 5840 | 5780 | 783 |
| 519 | 20231204 | 100200 | 288404260 | 5840 | 5850 | 5850 | 5790 | 1049 |
| 520 | 20231204 | 100100 | 282280090 | 5850 | 5760 | 5850 | 5750 | 1096 |
| 521 | 20231204 | 100000 | 275935750 | 5760 | 5770 | 5770 | 5760 | 1861 |
| 522 | 20231204 | 095900 | 265209880 | 5780 | 5770 | 5780 | 5770 | 255 |
| 523 | 20231204 | 095800 | 263738230 | 5780 | 5760 | 5780 | 5760 | 135 |
| 524 | 20231204 | 095700 | 262958880 | 5770 | 5780 | 5790 | 5770 | 728 |
| 525 | 20231204 | 095600 | 258757620 | 5780 | 5780 | 5790 | 5780 | 781 |
| 526 | 20231204 | 095500 | 254243430 | 5790 | 5780 | 5790 | 5780 | 1470 |
| 527 | 20231204 | 095400 | 245745130 | 5770 | 5790 | 5790 | 5770 | 7101 |
| 528 | 20231204 | 095300 | 204706610 | 5850 | 5860 | 5860 | 5790 | 1440 |
| 529 | 20231204 | 095200 | 196333520 | 5870 | 5820 | 5890 | 5820 | 915 |
| 530 | 20231204 | 095100 | 190958380 | 5820 | 5790 | 5860 | 5770 | 1530 |
| 531 | 20231204 | 095000 | 182068420 | 5790 | 5780 | 5800 | 5770 | 321 |
| 532 | 20231204 | 094900 | 180210780 | 5780 | 5780 | 5780 | 5780 | 26 |
| 533 | 20231204 | 094800 | 180060500 | 5780 | 5780 | 5780 | 5770 | 1362 |
| 534 | 20231204 | 094700 | 172188680 | 5780 | 5780 | 5780 | 5780 | 1 |
| 535 | 20231204 | 094600 | 172182900 | 5790 | 5810 | 5810 | 5790 | 2903 |
| 536 | 20231204 | 094500 | 155355550 | 5820 | 5820 | 5820 | 5820 | 100 |
| 537 | 20231204 | 094400 | 154773550 | 5830 | 5840 | 5840 | 5830 | 210 |
| 538 | 20231204 | 094300 | 153549150 | 5840 | 5890 | 5900 | 5840 | 650 |
| 539 | 20231204 | 094200 | 149724270 | 5890 | 5860 | 5890 | 5840 | 1079 |
| 540 | 20231204 | 094100 | 143387840 | 5860 | 5850 | 5860 | 5850 | 1187 |
| 541 | 20231204 | 094000 | 136439300 | 5850 | 5850 | 5850 | 5850 | 20 |
| 542 | 20231204 | 093900 | 136322300 | 5850 | 5850 | 5850 | 5850 | 1 |
| 543 | 20231204 | 093800 | 136316450 | 5860 | 5860 | 5860 | 5860 | 19 |
| 544 | 20231204 | 093700 | 136205110 | 5870 | 5870 | 5870 | 5870 | 156 |
| 545 | 20231204 | 093600 | 135289390 | 5870 | 5800 | 5870 | 5790 | 1778 |
| 546 | 20231204 | 093500 | 124934610 | 5810 | 5850 | 5850 | 5810 | 11 |
| 547 | 20231204 | 093400 | 124870660 | 5850 | 5860 | 5860 | 5820 | 65 |
| 548 | 20231204 | 093300 | 124492200 | 5880 | 5870 | 5880 | 5850 | 666 |
| 549 | 20231204 | 093200 | 120579310 | 5900 | 5830 | 5900 | 5830 | 1243 |
| 550 | 20231204 | 093100 | 113287810 | 5850 | 5800 | 5850 | 5800 | 1149 |
| 551 | 20231204 | 093000 | 106580720 | 5800 | 5800 | 5800 | 5790 | 448 |
| 552 | 20231204 | 092900 | 103982620 | 5800 | 5800 | 5800 | 5800 | 24 |
| 553 | 20231204 | 092800 | 103843420 | 5820 | 5810 | 5820 | 5810 | 52 |
| 554 | 20231204 | 092700 | 103540800 | 5810 | 5810 | 5810 | 5810 | 10 |
| 555 | 20231204 | 092600 | 103482700 | 5810 | 5820 | 5820 | 5810 | 151 |
| 556 | 20231204 | 092500 | 102604880 | 5800 | 5810 | 5810 | 5800 | 124 |
| 557 | 20231204 | 092400 | 101884680 | 5810 | 5810 | 5810 | 5810 | 0 |
| 558 | 20231204 | 092300 | 101884680 | 5810 | 5840 | 5840 | 5800 | 1565 |
| 559 | 20231204 | 092200 | 92783270 | 5910 | 5910 | 5920 | 5900 | 161 |
| 560 | 20231204 | 092100 | 91831210 | 5920 | 5900 | 5930 | 5890 | 1016 |
| 561 | 20231204 | 092000 | 85821050 | 5900 | 5820 | 5900 | 5820 | 3483 |
| 562 | 20231204 | 091900 | 65407820 | 5810 | 5810 | 5810 | 5810 | 0 |
| 563 | 20231204 | 091800 | 65407820 | 5810 | 5800 | 5810 | 5800 | 110 |
| 564 | 20231204 | 091700 | 64769720 | 5820 | 5810 | 5820 | 5810 | 975 |
| 565 | 20231204 | 091600 | 59103660 | 5800 | 5780 | 5800 | 5770 | 608 |
| 566 | 20231204 | 091500 | 55579990 | 5780 | 5770 | 5780 | 5770 | 62 |
| 567 | 20231204 | 091400 | 55222240 | 5780 | 5780 | 5790 | 5780 | 148 |
| 568 | 20231204 | 091300 | 54366780 | 5780 | 5770 | 5780 | 5770 | 34 |
| 569 | 20231204 | 091200 | 54170590 | 5770 | 5770 | 5770 | 5770 | 0 |
| 570 | 20231204 | 091100 | 54170590 | 5770 | 5770 | 5770 | 5770 | 0 |
| 571 | 20231204 | 091000 | 54170590 | 5770 | 5780 | 5790 | 5730 | 621 |
| 572 | 20231204 | 090900 | 50609760 | 5740 | 5740 | 5740 | 5740 | 21 |
| 573 | 20231204 | 090800 | 50489220 | 5740 | 5770 | 5770 | 5740 | 718 |
| 574 | 20231204 | 090700 | 46361170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 575 | 20231204 | 090600 | 46361170 | 5780 | 5780 | 5780 | 5780 | 2 |
| 576 | 20231204 | 090500 | 46349610 | 5790 | 5740 | 5790 | 5740 | 301 |
| 577 | 20231204 | 090400 | 44621820 | 5740 | 5790 | 5800 | 5740 | 514 |
| 578 | 20231204 | 090300 | 41650740 | 5800 | 5770 | 5800 | 5730 | 1284 |
| 579 | 20231204 | 090200 | 34268510 | 5810 | 5810 | 5810 | 5810 | 6 |
| 580 | 20231204 | 090100 | 34233650 | 5770 | 5800 | 5840 | 5770 | 5796 |
| 581 | 20231204 | 090000 | 659920 | 5840 | 5840 | 5840 | 5840 | 113 |