29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 3303 |
| 3 | 20231208 | 185600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 4 | 20231208 | 185500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 5 | 20231208 | 185400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 6 | 20231208 | 185300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 7 | 20231208 | 185200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 8 | 20231208 | 185100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 9 | 20231208 | 185000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 10 | 20231208 | 184900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 11 | 20231208 | 184800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 12 | 20231208 | 184700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 13 | 20231208 | 184600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 14 | 20231208 | 184500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 15 | 20231208 | 184400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 16 | 20231208 | 184300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 17 | 20231208 | 184200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 18 | 20231208 | 184100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 19 | 20231208 | 184000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 20 | 20231208 | 183900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 21 | 20231208 | 183800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 22 | 20231208 | 183700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 23 | 20231208 | 183600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 24 | 20231208 | 183500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 25 | 20231208 | 183400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 26 | 20231208 | 183300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 27 | 20231208 | 183200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 28 | 20231208 | 183100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 29 | 20231208 | 183000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 30 | 20231208 | 182900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 31 | 20231208 | 182800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 32 | 20231208 | 182700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 3303 |
| 33 | 20231208 | 182600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 34 | 20231208 | 182500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 35 | 20231208 | 182400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 36 | 20231208 | 182300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 37 | 20231208 | 182200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 38 | 20231208 | 182100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 39 | 20231208 | 182000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 40 | 20231208 | 181900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 41 | 20231208 | 181800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 42 | 20231208 | 181700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 43 | 20231208 | 181600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 44 | 20231208 | 181500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 45 | 20231208 | 181400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 46 | 20231208 | 181300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 47 | 20231208 | 181200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 48 | 20231208 | 181100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 49 | 20231208 | 181000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 50 | 20231208 | 180900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 51 | 20231208 | 180800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 52 | 20231208 | 180700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 53 | 20231208 | 180600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 54 | 20231208 | 180500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 55 | 20231208 | 180400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 56 | 20231208 | 180300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 57 | 20231208 | 180200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 58 | 20231208 | 180100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 59 | 20231208 | 180000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 60 | 20231208 | 175900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 61 | 20231208 | 175800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 62 | 20231208 | 175700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 3303 |
| 63 | 20231208 | 175600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 64 | 20231208 | 175500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 65 | 20231208 | 175400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 66 | 20231208 | 175300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 67 | 20231208 | 175200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 68 | 20231208 | 175100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 69 | 20231208 | 175000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 70 | 20231208 | 174900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 71 | 20231208 | 174800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 72 | 20231208 | 174700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 73 | 20231208 | 174600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 74 | 20231208 | 174500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 75 | 20231208 | 174400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 76 | 20231208 | 174300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 77 | 20231208 | 174200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 78 | 20231208 | 174100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 79 | 20231208 | 174000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 80 | 20231208 | 173900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 81 | 20231208 | 173800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 82 | 20231208 | 173700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 83 | 20231208 | 173600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 84 | 20231208 | 173500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 85 | 20231208 | 173400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 86 | 20231208 | 173300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 87 | 20231208 | 173200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 88 | 20231208 | 173100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 89 | 20231208 | 173000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 90 | 20231208 | 172900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 91 | 20231208 | 172800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 92 | 20231208 | 172700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 3303 |
| 93 | 20231208 | 172600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 94 | 20231208 | 172500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 95 | 20231208 | 172400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 96 | 20231208 | 172300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 97 | 20231208 | 172200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 98 | 20231208 | 172100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 99 | 20231208 | 172000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 100 | 20231208 | 171900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 101 | 20231208 | 171800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 102 | 20231208 | 171700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 103 | 20231208 | 171600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 104 | 20231208 | 171500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 105 | 20231208 | 171400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 106 | 20231208 | 171300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 107 | 20231208 | 171200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 108 | 20231208 | 171100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 109 | 20231208 | 171000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 110 | 20231208 | 170900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 111 | 20231208 | 170800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 112 | 20231208 | 170700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 113 | 20231208 | 170600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 114 | 20231208 | 170500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 115 | 20231208 | 170400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 116 | 20231208 | 170300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 117 | 20231208 | 170200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 118 | 20231208 | 170100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 119 | 20231208 | 170000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 120 | 20231208 | 165900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 121 | 20231208 | 165800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 122 | 20231208 | 165700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 3303 |
| 123 | 20231208 | 165600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 124 | 20231208 | 165500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 125 | 20231208 | 165400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 126 | 20231208 | 165300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 127 | 20231208 | 165200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 128 | 20231208 | 165100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 129 | 20231208 | 165000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 130 | 20231208 | 164900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 131 | 20231208 | 164800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 132 | 20231208 | 164700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 133 | 20231208 | 164600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 134 | 20231208 | 164500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 135 | 20231208 | 164400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 136 | 20231208 | 164300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 137 | 20231208 | 164200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 138 | 20231208 | 164100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 139 | 20231208 | 164000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 140 | 20231208 | 163900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 141 | 20231208 | 163800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 142 | 20231208 | 163700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 143 | 20231208 | 163600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 144 | 20231208 | 163500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 145 | 20231208 | 163400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 146 | 20231208 | 163300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 147 | 20231208 | 163200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 148 | 20231208 | 163100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 149 | 20231208 | 163000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 150 | 20231208 | 162900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 151 | 20231208 | 162800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 152 | 20231208 | 162700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 3303 |
| 153 | 20231208 | 162600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 154 | 20231208 | 162500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 155 | 20231208 | 162400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 156 | 20231208 | 162300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 157 | 20231208 | 162200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 158 | 20231208 | 162100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 159 | 20231208 | 162000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 160 | 20231208 | 161900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 161 | 20231208 | 161800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 162 | 20231208 | 161700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 163 | 20231208 | 161600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 164 | 20231208 | 161500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 165 | 20231208 | 161400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 166 | 20231208 | 161300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 167 | 20231208 | 161200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 168 | 20231208 | 161100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 169 | 20231208 | 161000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 170 | 20231208 | 160900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 171 | 20231208 | 160800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 172 | 20231208 | 160700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 173 | 20231208 | 160600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 174 | 20231208 | 160500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 175 | 20231208 | 160400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 176 | 20231208 | 160300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 177 | 20231208 | 160200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 178 | 20231208 | 160100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 179 | 20231208 | 160000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 180 | 20231208 | 155900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 181 | 20231208 | 155800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 182 | 20231208 | 155700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 3303 |
| 183 | 20231208 | 155600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 184 | 20231208 | 155500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 185 | 20231208 | 155400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 186 | 20231208 | 155300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 187 | 20231208 | 155200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 188 | 20231208 | 155100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 189 | 20231208 | 155000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 190 | 20231208 | 154900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 191 | 20231208 | 154800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 192 | 20231208 | 154700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 193 | 20231208 | 154600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 194 | 20231208 | 154500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 195 | 20231208 | 154400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 196 | 20231208 | 154300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 197 | 20231208 | 154200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 198 | 20231208 | 154100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 199 | 20231208 | 154000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 200 | 20231208 | 153900 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 201 | 20231208 | 153800 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 202 | 20231208 | 153700 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 203 | 20231208 | 153600 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 204 | 20231208 | 153500 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 205 | 20231208 | 153400 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 206 | 20231208 | 153300 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 207 | 20231208 | 153200 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 208 | 20231208 | 153100 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 0 |
| 209 | 20231208 | 153000 | 1192057375 | 4035 | 4035 | 4035 | 4035 | 3303 |
| 210 | 20231208 | 152900 | 1178729770 | 4030 | 4030 | 4030 | 4030 | 0 |
| 211 | 20231208 | 152800 | 1178729770 | 4030 | 4030 | 4030 | 4030 | 0 |
| 212 | 20231208 | 152700 | 1178729770 | 4030 | 4030 | 4030 | 4030 | 0 |
| 213 | 20231208 | 152600 | 1178729770 | 4030 | 4030 | 4030 | 4030 | 0 |
| 214 | 20231208 | 152500 | 1178729770 | 4030 | 4030 | 4030 | 4030 | 0 |
| 215 | 20231208 | 152400 | 1178729770 | 4030 | 4030 | 4030 | 4030 | 0 |
| 216 | 20231208 | 152300 | 1178729770 | 4030 | 4030 | 4030 | 4030 | 0 |
| 217 | 20231208 | 152200 | 1178729770 | 4030 | 4030 | 4030 | 4030 | 0 |
| 218 | 20231208 | 152100 | 1178729770 | 4030 | 4030 | 4030 | 4030 | 0 |
| 219 | 20231208 | 152000 | 1178729770 | 4030 | 4030 | 4030 | 4030 | 0 |
| 220 | 20231208 | 151900 | 1178729770 | 4030 | 4040 | 4040 | 4030 | 2458 |
| 221 | 20231208 | 151800 | 1168802185 | 4040 | 4040 | 4040 | 4040 | 24 |
| 222 | 20231208 | 151700 | 1168705225 | 4040 | 4040 | 4040 | 4040 | 232 |
| 223 | 20231208 | 151600 | 1167767945 | 4035 | 4035 | 4035 | 4030 | 1293 |
| 224 | 20231208 | 151500 | 1162550780 | 4035 | 4035 | 4035 | 4035 | 1 |
| 225 | 20231208 | 151400 | 1162546745 | 4030 | 4035 | 4035 | 4030 | 1576 |
| 226 | 20231208 | 151300 | 1156195335 | 4030 | 4040 | 4040 | 4030 | 701 |
| 227 | 20231208 | 151200 | 1153369185 | 4040 | 4040 | 4040 | 4040 | 4 |
| 228 | 20231208 | 151100 | 1153353025 | 4040 | 4030 | 4040 | 4030 | 683 |
| 229 | 20231208 | 151000 | 1150598390 | 4030 | 4035 | 4035 | 4030 | 5047 |
| 230 | 20231208 | 150900 | 1130254925 | 4035 | 4035 | 4040 | 4035 | 855 |
| 231 | 20231208 | 150800 | 1126804880 | 4045 | 4040 | 4045 | 4040 | 63 |
| 232 | 20231208 | 150700 | 1126550355 | 4040 | 4045 | 4045 | 4040 | 48 |
| 233 | 20231208 | 150600 | 1126356315 | 4045 | 4040 | 4045 | 4040 | 1262 |
| 234 | 20231208 | 150500 | 1121257805 | 4040 | 4040 | 4040 | 4040 | 193 |
| 235 | 20231208 | 150400 | 1120478085 | 4040 | 4030 | 4040 | 4030 | 445 |
| 236 | 20231208 | 150300 | 1118683500 | 4040 | 4035 | 4040 | 4035 | 532 |
| 237 | 20231208 | 150200 | 1116536855 | 4035 | 4035 | 4035 | 4035 | 260 |
| 238 | 20231208 | 150100 | 1115487755 | 4035 | 4035 | 4035 | 4035 | 7 |
| 239 | 20231208 | 150000 | 1115459510 | 4035 | 4035 | 4035 | 4035 | 16 |
| 240 | 20231208 | 145900 | 1115394950 | 4035 | 4030 | 4035 | 4030 | 386 |
| 241 | 20231208 | 145800 | 1113837455 | 4035 | 4035 | 4035 | 4035 | 184 |
| 242 | 20231208 | 145700 | 1113095015 | 4035 | 4035 | 4040 | 4035 | 277 |
| 243 | 20231208 | 145600 | 1111977290 | 4035 | 4035 | 4035 | 4035 | 134 |
| 244 | 20231208 | 145500 | 1111436600 | 4035 | 4040 | 4040 | 4035 | 283 |
| 245 | 20231208 | 145400 | 1110294605 | 4040 | 4035 | 4040 | 4035 | 321 |
| 246 | 20231208 | 145300 | 1108999345 | 4035 | 4035 | 4035 | 4035 | 578 |
| 247 | 20231208 | 145200 | 1106667115 | 4040 | 4040 | 4040 | 4035 | 1125 |
| 248 | 20231208 | 145100 | 1102127615 | 4040 | 4045 | 4045 | 4035 | 372 |
| 249 | 20231208 | 145000 | 1100624735 | 4040 | 4040 | 4045 | 4040 | 289 |
| 250 | 20231208 | 144900 | 1099457070 | 4040 | 4040 | 4040 | 4040 | 519 |
| 251 | 20231208 | 144800 | 1097360310 | 4040 | 4040 | 4040 | 4040 | 29 |
| 252 | 20231208 | 144700 | 1097243150 | 4040 | 4040 | 4040 | 4035 | 1107 |
| 253 | 20231208 | 144600 | 1092776080 | 4045 | 4045 | 4045 | 4045 | 20 |
| 254 | 20231208 | 144500 | 1092695180 | 4045 | 4040 | 4045 | 4040 | 44 |
| 255 | 20231208 | 144400 | 1092517385 | 4040 | 4040 | 4045 | 4040 | 584 |
| 256 | 20231208 | 144300 | 1090157910 | 4045 | 4050 | 4050 | 4040 | 26 |
| 257 | 20231208 | 144200 | 1090052785 | 4050 | 4040 | 4050 | 4040 | 1279 |
| 258 | 20231208 | 144100 | 1084881685 | 4040 | 4045 | 4050 | 4040 | 852 |
| 259 | 20231208 | 144000 | 1081435980 | 4045 | 4040 | 4045 | 4035 | 848 |
| 260 | 20231208 | 143900 | 1078009995 | 4040 | 4030 | 4040 | 4030 | 1948 |
| 261 | 20231208 | 143800 | 1070155210 | 4025 | 4025 | 4025 | 4025 | 254 |
| 262 | 20231208 | 143700 | 1069132860 | 4025 | 4025 | 4025 | 4025 | 284 |
| 263 | 20231208 | 143600 | 1067989760 | 4025 | 4025 | 4025 | 4025 | 410 |
| 264 | 20231208 | 143500 | 1066339510 | 4025 | 4025 | 4030 | 4025 | 474 |
| 265 | 20231208 | 143400 | 1064431645 | 4030 | 4030 | 4030 | 4025 | 493 |
| 266 | 20231208 | 143300 | 1062447125 | 4030 | 4035 | 4035 | 4030 | 981 |
| 267 | 20231208 | 143200 | 1058493630 | 4035 | 4035 | 4035 | 4035 | 10 |
| 268 | 20231208 | 143100 | 1058453280 | 4030 | 4030 | 4035 | 4030 | 191 |
| 269 | 20231208 | 143000 | 1057683545 | 4035 | 4030 | 4035 | 4030 | 581 |
| 270 | 20231208 | 142900 | 1055341965 | 4025 | 4025 | 4030 | 4025 | 672 |
| 271 | 20231208 | 142800 | 1052637120 | 4015 | 4015 | 4025 | 4015 | 589 |
| 272 | 20231208 | 142700 | 1050267985 | 4025 | 4025 | 4025 | 4025 | 6 |
| 273 | 20231208 | 142600 | 1050243835 | 4025 | 4020 | 4025 | 4020 | 9910 |
| 274 | 20231208 | 142500 | 1010397495 | 4015 | 4015 | 4020 | 4015 | 758 |
| 275 | 20231208 | 142400 | 1007354080 | 4015 | 4020 | 4020 | 4015 | 193 |
| 276 | 20231208 | 142300 | 1006578720 | 4020 | 4015 | 4020 | 4015 | 8 |
| 277 | 20231208 | 142200 | 1006546585 | 4015 | 4020 | 4020 | 4015 | 347 |
| 278 | 20231208 | 142100 | 1005151670 | 4020 | 4015 | 4020 | 4015 | 211 |
| 279 | 20231208 | 142000 | 1004303495 | 4010 | 4015 | 4015 | 4010 | 29 |
| 280 | 20231208 | 141900 | 1004187135 | 4015 | 4015 | 4015 | 4015 | 47 |
| 281 | 20231208 | 141800 | 1003998430 | 4015 | 4015 | 4015 | 4015 | 14 |
| 282 | 20231208 | 141700 | 1003942220 | 4015 | 4015 | 4015 | 4015 | 731 |
| 283 | 20231208 | 141600 | 1001007255 | 4015 | 4015 | 4015 | 4015 | 5 |
| 284 | 20231208 | 141500 | 1000987180 | 4015 | 4015 | 4015 | 4015 | 29 |
| 285 | 20231208 | 141400 | 1000870745 | 4015 | 4015 | 4015 | 4015 | 112 |
| 286 | 20231208 | 141300 | 1000421065 | 4015 | 4015 | 4015 | 4015 | 2 |
| 287 | 20231208 | 141200 | 1000413035 | 4015 | 4015 | 4015 | 4015 | 150 |
| 288 | 20231208 | 141100 | 999810785 | 4015 | 4015 | 4015 | 4015 | 11 |
| 289 | 20231208 | 141000 | 999766620 | 4015 | 4015 | 4015 | 4015 | 211 |
| 290 | 20231208 | 140900 | 998919455 | 4015 | 4015 | 4015 | 4015 | 12 |
| 291 | 20231208 | 140800 | 998871275 | 4015 | 4015 | 4015 | 4015 | 180 |
| 292 | 20231208 | 140700 | 998148575 | 4015 | 4015 | 4015 | 4015 | 8 |
| 293 | 20231208 | 140600 | 998116455 | 4020 | 4015 | 4020 | 4015 | 552 |
| 294 | 20231208 | 140500 | 995900165 | 4015 | 4015 | 4015 | 4015 | 3 |
| 295 | 20231208 | 140400 | 995888120 | 4015 | 4020 | 4020 | 4015 | 824 |
| 296 | 20231208 | 140300 | 992579500 | 4020 | 4020 | 4020 | 4015 | 11 |
| 297 | 20231208 | 140200 | 992535320 | 4020 | 4015 | 4020 | 4010 | 291 |
| 298 | 20231208 | 140100 | 991368260 | 4010 | 4010 | 4010 | 4010 | 0 |
| 299 | 20231208 | 140000 | 991368260 | 4010 | 4015 | 4015 | 4010 | 359 |
| 300 | 20231208 | 135900 | 989927625 | 4015 | 4015 | 4015 | 4015 | 3 |
| 301 | 20231208 | 135800 | 989915580 | 4015 | 4015 | 4015 | 4015 | 973 |
| 302 | 20231208 | 135700 | 986008985 | 4015 | 4015 | 4020 | 4015 | 1297 |
| 303 | 20231208 | 135600 | 980801405 | 4015 | 4015 | 4015 | 4015 | 15 |
| 304 | 20231208 | 135500 | 980741180 | 4015 | 4015 | 4020 | 4015 | 1929 |
| 305 | 20231208 | 135400 | 972995165 | 4010 | 4010 | 4010 | 4010 | 4297 |
| 306 | 20231208 | 135300 | 955764195 | 4010 | 4010 | 4010 | 4010 | 49 |
| 307 | 20231208 | 135200 | 955567705 | 4010 | 4005 | 4010 | 4005 | 25 |
| 308 | 20231208 | 135100 | 955467505 | 4005 | 4010 | 4010 | 4005 | 67 |
| 309 | 20231208 | 135000 | 955199160 | 4005 | 4010 | 4010 | 4005 | 342 |
| 310 | 20231208 | 134900 | 953828330 | 4010 | 4005 | 4010 | 4005 | 617 |
| 311 | 20231208 | 134800 | 951354690 | 4005 | 4005 | 4005 | 4005 | 103 |
| 312 | 20231208 | 134700 | 950942175 | 4005 | 4005 | 4005 | 4005 | 104 |
| 313 | 20231208 | 134600 | 950525655 | 4005 | 4005 | 4005 | 4005 | 224 |
| 314 | 20231208 | 134500 | 949628535 | 4005 | 4005 | 4005 | 4005 | 81 |
| 315 | 20231208 | 134400 | 949304130 | 4005 | 4005 | 4005 | 4005 | 5 |
| 316 | 20231208 | 134300 | 949284105 | 4005 | 4005 | 4005 | 4005 | 0 |
| 317 | 20231208 | 134200 | 949284105 | 4005 | 4010 | 4010 | 4005 | 2660 |
| 318 | 20231208 | 134100 | 938630755 | 4010 | 3995 | 4010 | 3995 | 1975 |
| 319 | 20231208 | 134000 | 930732165 | 3995 | 3990 | 3995 | 3990 | 8 |
| 320 | 20231208 | 133900 | 930700240 | 3995 | 3995 | 3995 | 3995 | 24 |
| 321 | 20231208 | 133800 | 930604360 | 3995 | 3995 | 3995 | 3995 | 15 |
| 322 | 20231208 | 133700 | 930544435 | 3995 | 3995 | 3995 | 3995 | 0 |
| 323 | 20231208 | 133600 | 930544435 | 3995 | 3995 | 3995 | 3995 | 0 |
| 324 | 20231208 | 133500 | 930544435 | 3995 | 3995 | 3995 | 3995 | 30 |
| 325 | 20231208 | 133400 | 930424585 | 3990 | 3995 | 3995 | 3990 | 284 |
| 326 | 20231208 | 133300 | 929291385 | 4000 | 3985 | 4005 | 3985 | 7690 |
| 327 | 20231208 | 133200 | 898509035 | 3985 | 3985 | 3985 | 3975 | 406 |
| 328 | 20231208 | 133100 | 896892820 | 3985 | 3985 | 3985 | 3985 | 124 |
| 329 | 20231208 | 133000 | 896398680 | 3985 | 3985 | 3985 | 3980 | 180 |
| 330 | 20231208 | 132900 | 895681605 | 3985 | 3985 | 3985 | 3985 | 5 |
| 331 | 20231208 | 132800 | 895661680 | 3985 | 3980 | 3985 | 3980 | 341 |
| 332 | 20231208 | 132700 | 894303385 | 3980 | 3980 | 3980 | 3980 | 12 |
| 333 | 20231208 | 132600 | 894255625 | 3980 | 3980 | 3980 | 3975 | 136 |
| 334 | 20231208 | 132500 | 893714995 | 3980 | 3980 | 3980 | 3980 | 10 |
| 335 | 20231208 | 132400 | 893675195 | 3980 | 3985 | 3985 | 3980 | 140 |
| 336 | 20231208 | 132300 | 893117875 | 3985 | 3985 | 3985 | 3985 | 13 |
| 337 | 20231208 | 132200 | 893066070 | 3985 | 3985 | 3985 | 3985 | 13 |
| 338 | 20231208 | 132100 | 893014265 | 3985 | 3985 | 3985 | 3985 | 221 |
| 339 | 20231208 | 132000 | 892133580 | 3985 | 3985 | 3985 | 3985 | 129 |
| 340 | 20231208 | 131900 | 891619515 | 3985 | 3985 | 3985 | 3985 | 9 |
| 341 | 20231208 | 131800 | 891583650 | 3985 | 3985 | 3985 | 3985 | 283 |
| 342 | 20231208 | 131700 | 890455895 | 3985 | 3985 | 3985 | 3985 | 64 |
| 343 | 20231208 | 131600 | 890200855 | 3985 | 3985 | 3985 | 3985 | 7 |
| 344 | 20231208 | 131500 | 890172960 | 3985 | 3985 | 3985 | 3985 | 200 |
| 345 | 20231208 | 131400 | 889375960 | 3985 | 3985 | 3985 | 3985 | 3 |
| 346 | 20231208 | 131300 | 889364005 | 3985 | 3985 | 3985 | 3985 | 79 |
| 347 | 20231208 | 131200 | 889049190 | 3985 | 3980 | 3985 | 3975 | 104 |
| 348 | 20231208 | 131100 | 888635745 | 3985 | 3990 | 3990 | 3985 | 7 |
| 349 | 20231208 | 131000 | 888607840 | 3990 | 3980 | 3990 | 3975 | 630 |
| 350 | 20231208 | 130900 | 886096715 | 3990 | 3990 | 3990 | 3990 | 24 |
| 351 | 20231208 | 130800 | 886000955 | 3990 | 3990 | 3990 | 3990 | 2 |
| 352 | 20231208 | 130700 | 885992975 | 3990 | 3990 | 3990 | 3990 | 3 |
| 353 | 20231208 | 130600 | 885981005 | 3990 | 3990 | 3990 | 3975 | 26 |
| 354 | 20231208 | 130500 | 885877295 | 3990 | 3990 | 3990 | 3990 | 2 |
| 355 | 20231208 | 130400 | 885869315 | 3990 | 3970 | 3990 | 3970 | 353 |
| 356 | 20231208 | 130300 | 884467845 | 3970 | 3990 | 3990 | 3970 | 521 |
| 357 | 20231208 | 130200 | 882397405 | 3975 | 3990 | 3990 | 3975 | 265 |
| 358 | 20231208 | 130100 | 881343785 | 3980 | 3980 | 3990 | 3980 | 16 |
| 359 | 20231208 | 130000 | 881280020 | 3990 | 3985 | 3990 | 3980 | 10 |
| 360 | 20231208 | 125900 | 881240160 | 3980 | 3975 | 3990 | 3975 | 30 |
| 361 | 20231208 | 125800 | 881120740 | 3990 | 3985 | 3990 | 3970 | 2194 |
| 362 | 20231208 | 125700 | 872385715 | 3970 | 3975 | 3990 | 3970 | 1273 |
| 363 | 20231208 | 125600 | 867330525 | 3975 | 3975 | 3975 | 3970 | 118 |
| 364 | 20231208 | 125500 | 866861490 | 3975 | 3975 | 3975 | 3970 | 3412 |
| 365 | 20231208 | 125400 | 853299815 | 3965 | 3975 | 3975 | 3965 | 4910 |
| 366 | 20231208 | 125300 | 833807220 | 3975 | 3975 | 3975 | 3975 | 64 |
| 367 | 20231208 | 125200 | 833552820 | 3975 | 3975 | 3975 | 3965 | 249 |
| 368 | 20231208 | 125100 | 832564340 | 3970 | 3975 | 3975 | 3970 | 818 |
| 369 | 20231208 | 125000 | 829316870 | 3975 | 3975 | 3975 | 3970 | 2029 |
| 370 | 20231208 | 124900 | 821261630 | 3975 | 3995 | 3995 | 3970 | 4229 |
| 371 | 20231208 | 124800 | 804453795 | 4000 | 3995 | 4000 | 3975 | 20284 |
| 372 | 20231208 | 124700 | 723738400 | 4000 | 3990 | 4000 | 3990 | 32 |
| 373 | 20231208 | 124600 | 723610460 | 4000 | 4000 | 4000 | 4000 | 104 |
| 374 | 20231208 | 124500 | 723194460 | 3990 | 3995 | 3995 | 3990 | 1049 |
| 375 | 20231208 | 124400 | 719008915 | 4005 | 4005 | 4005 | 4000 | 27 |
| 376 | 20231208 | 124300 | 718900785 | 4005 | 4005 | 4005 | 4005 | 4 |
| 377 | 20231208 | 124200 | 718884765 | 3995 | 3990 | 4000 | 3990 | 185 |
| 378 | 20231208 | 124100 | 718145750 | 4005 | 4005 | 4005 | 3995 | 1515 |
| 379 | 20231208 | 124000 | 712093295 | 4005 | 4005 | 4005 | 4005 | 27 |
| 380 | 20231208 | 123900 | 711985160 | 4005 | 4005 | 4005 | 4000 | 11 |
| 381 | 20231208 | 123800 | 711941145 | 4000 | 4005 | 4005 | 4000 | 105 |
| 382 | 20231208 | 123700 | 711521125 | 4000 | 4000 | 4005 | 4000 | 1135 |
| 383 | 20231208 | 123600 | 706980945 | 4005 | 4000 | 4005 | 4000 | 30 |
| 384 | 20231208 | 123500 | 706860820 | 4005 | 4005 | 4005 | 4000 | 280 |
| 385 | 20231208 | 123400 | 705739555 | 4005 | 4005 | 4005 | 4005 | 259 |
| 386 | 20231208 | 123300 | 704702260 | 4005 | 4010 | 4010 | 3995 | 1627 |
| 387 | 20231208 | 123200 | 698202025 | 4010 | 4010 | 4010 | 4000 | 325 |
| 388 | 20231208 | 123100 | 696901940 | 4010 | 4005 | 4010 | 4005 | 23 |
| 389 | 20231208 | 123000 | 696809750 | 4005 | 4005 | 4005 | 4005 | 0 |
| 390 | 20231208 | 122900 | 696809750 | 4005 | 4010 | 4010 | 4005 | 31 |
| 391 | 20231208 | 122800 | 696685465 | 4005 | 4010 | 4010 | 4005 | 34 |
| 392 | 20231208 | 122700 | 696549160 | 4010 | 4010 | 4010 | 4010 | 0 |
| 393 | 20231208 | 122600 | 696549160 | 4010 | 4010 | 4010 | 4010 | 506 |
| 394 | 20231208 | 122500 | 694520100 | 4010 | 4005 | 4010 | 4000 | 378 |
| 395 | 20231208 | 122400 | 693007790 | 4010 | 4010 | 4010 | 4010 | 0 |
| 396 | 20231208 | 122300 | 693007790 | 4010 | 4010 | 4010 | 4010 | 2 |
| 397 | 20231208 | 122200 | 692999770 | 4010 | 4005 | 4010 | 4000 | 1105 |
| 398 | 20231208 | 122100 | 688579600 | 4005 | 4015 | 4015 | 4005 | 259 |
| 399 | 20231208 | 122000 | 687542245 | 4005 | 4015 | 4015 | 4005 | 1739 |
| 400 | 20231208 | 121900 | 680577490 | 4015 | 4015 | 4015 | 4010 | 1253 |
| 401 | 20231208 | 121800 | 675552880 | 4015 | 4010 | 4015 | 4005 | 102 |
| 402 | 20231208 | 121700 | 675144145 | 4010 | 4010 | 4010 | 4010 | 76 |
| 403 | 20231208 | 121600 | 674839385 | 4010 | 4010 | 4010 | 4010 | 6 |
| 404 | 20231208 | 121500 | 674815325 | 4005 | 4010 | 4010 | 4005 | 4 |
| 405 | 20231208 | 121400 | 674799300 | 4010 | 4010 | 4010 | 4010 | 34 |
| 406 | 20231208 | 121300 | 674662960 | 4010 | 4010 | 4010 | 4010 | 0 |
| 407 | 20231208 | 121200 | 674662960 | 4010 | 4010 | 4010 | 4010 | 2 |
| 408 | 20231208 | 121100 | 674654940 | 4010 | 4010 | 4010 | 4010 | 24 |
| 409 | 20231208 | 121000 | 674558700 | 4010 | 4010 | 4010 | 4010 | 5 |
| 410 | 20231208 | 120900 | 674538650 | 4010 | 4010 | 4010 | 4010 | 125 |
| 411 | 20231208 | 120800 | 674037400 | 4010 | 4010 | 4010 | 4010 | 2050 |
| 412 | 20231208 | 120700 | 665816900 | 4010 | 4010 | 4010 | 4010 | 26 |
| 413 | 20231208 | 120600 | 665712640 | 4010 | 4010 | 4010 | 4005 | 312 |
| 414 | 20231208 | 120500 | 664461560 | 4010 | 4000 | 4010 | 4000 | 21 |
| 415 | 20231208 | 120400 | 664377550 | 4010 | 4010 | 4010 | 4010 | 3 |
| 416 | 20231208 | 120300 | 664365520 | 4005 | 4005 | 4005 | 4005 | 240 |
| 417 | 20231208 | 120200 | 663404320 | 4000 | 4005 | 4005 | 4000 | 3386 |
| 418 | 20231208 | 120100 | 649845395 | 4010 | 4010 | 4010 | 4010 | 103 |
| 419 | 20231208 | 120000 | 649432365 | 4010 | 4010 | 4015 | 4010 | 327 |
| 420 | 20231208 | 115900 | 648120245 | 4010 | 4010 | 4010 | 4010 | 306 |
| 421 | 20231208 | 115800 | 646893185 | 4010 | 4010 | 4010 | 4010 | 319 |
| 422 | 20231208 | 115700 | 645613995 | 4010 | 4015 | 4015 | 4010 | 31 |
| 423 | 20231208 | 115600 | 645489545 | 4015 | 4010 | 4015 | 4010 | 101 |
| 424 | 20231208 | 115500 | 645084525 | 4010 | 4005 | 4010 | 4005 | 264 |
| 425 | 20231208 | 115400 | 644027135 | 4005 | 4005 | 4015 | 4005 | 63 |
| 426 | 20231208 | 115300 | 643774790 | 4005 | 4010 | 4015 | 4005 | 2491 |
| 427 | 20231208 | 115200 | 633793065 | 4010 | 4010 | 4010 | 4010 | 1186 |
| 428 | 20231208 | 115100 | 629037205 | 4005 | 4010 | 4010 | 4005 | 1256 |
| 429 | 20231208 | 115000 | 624001910 | 4010 | 4005 | 4010 | 4005 | 28 |
| 430 | 20231208 | 114900 | 623889755 | 4005 | 4010 | 4010 | 4005 | 229 |
| 431 | 20231208 | 114800 | 622972585 | 4005 | 4010 | 4010 | 4005 | 470 |
| 432 | 20231208 | 114700 | 621089185 | 4010 | 4010 | 4010 | 4010 | 0 |
| 433 | 20231208 | 114600 | 621089185 | 4010 | 4005 | 4010 | 4005 | 1148 |
| 434 | 20231208 | 114500 | 616491440 | 4005 | 4005 | 4005 | 4005 | 3 |
| 435 | 20231208 | 114400 | 616479425 | 3995 | 4000 | 4005 | 3995 | 5067 |
| 436 | 20231208 | 114300 | 596215115 | 4000 | 3995 | 4000 | 3995 | 741 |
| 437 | 20231208 | 114200 | 593254810 | 3995 | 3990 | 3995 | 3990 | 104 |
| 438 | 20231208 | 114100 | 592839830 | 3995 | 3995 | 3995 | 3995 | 32 |
| 439 | 20231208 | 114000 | 592711990 | 3995 | 3995 | 3995 | 3995 | 1002 |
| 440 | 20231208 | 113900 | 588709000 | 3995 | 3995 | 3995 | 3995 | 3 |
| 441 | 20231208 | 113800 | 588697015 | 3995 | 3995 | 3995 | 3995 | 23 |
| 442 | 20231208 | 113700 | 588605130 | 3995 | 3995 | 3995 | 3995 | 11 |
| 443 | 20231208 | 113600 | 588561185 | 3995 | 3995 | 3995 | 3995 | 5 |
| 444 | 20231208 | 113500 | 588541210 | 3995 | 3995 | 3995 | 3990 | 38 |
| 445 | 20231208 | 113400 | 588389465 | 3995 | 3990 | 3995 | 3990 | 3004 |
| 446 | 20231208 | 113300 | 576403485 | 3995 | 3995 | 3995 | 3995 | 9 |
| 447 | 20231208 | 113200 | 576367530 | 3995 | 3990 | 3995 | 3990 | 576 |
| 448 | 20231208 | 113100 | 574069285 | 3995 | 3990 | 3995 | 3990 | 102 |
| 449 | 20231208 | 113000 | 573662295 | 3990 | 3995 | 3995 | 3990 | 85 |
| 450 | 20231208 | 112900 | 573322970 | 3995 | 3990 | 4000 | 3990 | 2011 |
| 451 | 20231208 | 112800 | 565299020 | 3995 | 3990 | 3995 | 3990 | 2052 |
| 452 | 20231208 | 112700 | 557104205 | 3995 | 3995 | 3995 | 3995 | 127 |
| 453 | 20231208 | 112600 | 556596840 | 3995 | 3995 | 3995 | 3995 | 7 |
| 454 | 20231208 | 112500 | 556568875 | 3995 | 3995 | 3995 | 3995 | 3 |
| 455 | 20231208 | 112400 | 556556890 | 3995 | 3995 | 3995 | 3995 | 67 |
| 456 | 20231208 | 112300 | 556289225 | 3995 | 3995 | 4000 | 3995 | 26 |
| 457 | 20231208 | 112200 | 556185345 | 3995 | 3995 | 3995 | 3995 | 508 |
| 458 | 20231208 | 112100 | 554155885 | 3995 | 3995 | 3995 | 3990 | 20 |
| 459 | 20231208 | 112000 | 554076065 | 3990 | 3990 | 3990 | 3990 | 3000 |
| 460 | 20231208 | 111900 | 542106065 | 3995 | 3995 | 3995 | 3995 | 32 |
| 461 | 20231208 | 111800 | 541978225 | 3995 | 3995 | 3995 | 3995 | 1102 |
| 462 | 20231208 | 111700 | 537575735 | 3995 | 3995 | 3995 | 3995 | 845 |
| 463 | 20231208 | 111600 | 534199960 | 3995 | 4000 | 4000 | 3995 | 52 |
| 464 | 20231208 | 111500 | 533991970 | 4000 | 4000 | 4000 | 4000 | 11 |
| 465 | 20231208 | 111400 | 533947970 | 3995 | 3995 | 3995 | 3995 | 717 |
| 466 | 20231208 | 111300 | 531083555 | 3995 | 4000 | 4000 | 3995 | 654 |
| 467 | 20231208 | 111200 | 528470555 | 4000 | 4000 | 4000 | 4000 | 726 |
| 468 | 20231208 | 111100 | 525566555 | 4000 | 4005 | 4005 | 4000 | 1862 |
| 469 | 20231208 | 111000 | 518116800 | 4000 | 4000 | 4000 | 4000 | 1417 |
| 470 | 20231208 | 110900 | 512448800 | 3995 | 4000 | 4000 | 3995 | 501 |
| 471 | 20231208 | 110800 | 510446300 | 3995 | 3995 | 3995 | 3995 | 950 |
| 472 | 20231208 | 110700 | 506651050 | 3995 | 3995 | 3995 | 3995 | 380 |
| 473 | 20231208 | 110600 | 505132950 | 3995 | 3995 | 3995 | 3995 | 327 |
| 474 | 20231208 | 110500 | 503826585 | 3995 | 3990 | 3995 | 3990 | 27 |
| 475 | 20231208 | 110400 | 503718840 | 3990 | 3990 | 3990 | 3990 | 10 |
| 476 | 20231208 | 110300 | 503678940 | 3990 | 3990 | 3990 | 3990 | 333 |
| 477 | 20231208 | 110200 | 502350270 | 3990 | 3990 | 3990 | 3990 | 223 |
| 478 | 20231208 | 110100 | 501460500 | 3990 | 3990 | 3990 | 3990 | 56 |
| 479 | 20231208 | 110000 | 501237060 | 3990 | 3990 | 3990 | 3985 | 1660 |
| 480 | 20231208 | 105900 | 494613665 | 3990 | 3990 | 3990 | 3990 | 3 |
| 481 | 20231208 | 105800 | 494601695 | 3990 | 3990 | 3990 | 3985 | 375 |
| 482 | 20231208 | 105700 | 493107195 | 3990 | 3990 | 3990 | 3990 | 230 |
| 483 | 20231208 | 105600 | 492189495 | 3990 | 3990 | 3995 | 3990 | 1478 |
| 484 | 20231208 | 105500 | 486292270 | 3990 | 3995 | 3995 | 3990 | 2284 |
| 485 | 20231208 | 105400 | 477179095 | 3995 | 3995 | 3995 | 3995 | 23 |
| 486 | 20231208 | 105300 | 477087210 | 3995 | 3995 | 3995 | 3990 | 609 |
| 487 | 20231208 | 105200 | 474657175 | 3995 | 3995 | 3995 | 3995 | 52 |
| 488 | 20231208 | 105100 | 474449435 | 3995 | 3995 | 3995 | 3995 | 76 |
| 489 | 20231208 | 105000 | 474145815 | 4000 | 4000 | 4005 | 3995 | 186 |
| 490 | 20231208 | 104900 | 473402295 | 4000 | 4005 | 4005 | 4000 | 930 |
| 491 | 20231208 | 104800 | 469682280 | 4000 | 4000 | 4000 | 4000 | 2024 |
| 492 | 20231208 | 104700 | 461586280 | 4000 | 4000 | 4000 | 4000 | 3 |
| 493 | 20231208 | 104600 | 461574280 | 4000 | 4000 | 4000 | 3995 | 190 |
| 494 | 20231208 | 104500 | 460815065 | 3995 | 3995 | 3995 | 3995 | 336 |
| 495 | 20231208 | 104400 | 459472745 | 3995 | 3995 | 3995 | 3995 | 1466 |
| 496 | 20231208 | 104300 | 453616075 | 3995 | 3995 | 3995 | 3995 | 26 |
| 497 | 20231208 | 104200 | 453512205 | 3995 | 3990 | 3995 | 3990 | 2168 |
| 498 | 20231208 | 104100 | 444861875 | 3995 | 3995 | 3995 | 3995 | 3 |
| 499 | 20231208 | 104000 | 444849890 | 3995 | 3990 | 3995 | 3990 | 201 |
| 500 | 20231208 | 103900 | 444047395 | 3995 | 3990 | 3995 | 3990 | 1246 |
| 501 | 20231208 | 103800 | 439075785 | 3995 | 3990 | 3995 | 3990 | 4 |
| 502 | 20231208 | 103700 | 439059810 | 3990 | 3995 | 3995 | 3990 | 148 |
| 503 | 20231208 | 103600 | 438469250 | 3995 | 3995 | 3995 | 3995 | 27 |
| 504 | 20231208 | 103500 | 438361385 | 3990 | 3995 | 3995 | 3990 | 1511 |
| 505 | 20231208 | 103400 | 432332440 | 3995 | 3995 | 3995 | 3995 | 101 |
| 506 | 20231208 | 103300 | 431928945 | 3995 | 3990 | 3995 | 3990 | 413 |
| 507 | 20231208 | 103200 | 430281015 | 3995 | 3995 | 3995 | 3995 | 27 |
| 508 | 20231208 | 103100 | 430173150 | 3995 | 3995 | 3995 | 3995 | 6 |
| 509 | 20231208 | 103000 | 430149180 | 3995 | 3995 | 4000 | 3995 | 1196 |
| 510 | 20231208 | 102900 | 425371150 | 3995 | 3995 | 3995 | 3995 | 10 |
| 511 | 20231208 | 102800 | 425331200 | 3995 | 3995 | 3995 | 3995 | 306 |
| 512 | 20231208 | 102700 | 424108730 | 3995 | 3990 | 3995 | 3990 | 523 |
| 513 | 20231208 | 102600 | 422021845 | 3995 | 3995 | 3995 | 3995 | 171 |
| 514 | 20231208 | 102500 | 421338700 | 4000 | 4000 | 4000 | 4000 | 24 |
| 515 | 20231208 | 102400 | 421242700 | 4000 | 4000 | 4000 | 4000 | 2 |
| 516 | 20231208 | 102300 | 421234700 | 3990 | 4000 | 4000 | 3990 | 153 |
| 517 | 20231208 | 102200 | 420624200 | 4000 | 4000 | 4000 | 4000 | 836 |
| 518 | 20231208 | 102100 | 417280200 | 4000 | 3995 | 4000 | 3995 | 86 |
| 519 | 20231208 | 102000 | 416936620 | 3995 | 3995 | 4000 | 3990 | 109 |
| 520 | 20231208 | 101900 | 416501430 | 3990 | 3995 | 3995 | 3990 | 2645 |
| 521 | 20231208 | 101800 | 405936655 | 4000 | 4000 | 4000 | 4000 | 320 |
| 522 | 20231208 | 101700 | 404656655 | 4000 | 4000 | 4005 | 4000 | 101 |
| 523 | 20231208 | 101600 | 404252610 | 4000 | 4005 | 4005 | 4000 | 1131 |
| 524 | 20231208 | 101500 | 399728605 | 4005 | 4000 | 4005 | 4000 | 313 |
| 525 | 20231208 | 101400 | 398476590 | 4000 | 4005 | 4005 | 4000 | 140 |
| 526 | 20231208 | 101300 | 397916565 | 4000 | 3995 | 4000 | 3995 | 830 |
| 527 | 20231208 | 101200 | 394596625 | 3995 | 3995 | 4000 | 3995 | 841 |
| 528 | 20231208 | 101100 | 391236820 | 4000 | 3995 | 4000 | 3995 | 138 |
| 529 | 20231208 | 101000 | 390685320 | 4000 | 4005 | 4005 | 4000 | 54 |
| 530 | 20231208 | 100900 | 390469150 | 4005 | 4005 | 4005 | 4005 | 2 |
| 531 | 20231208 | 100800 | 390461140 | 4005 | 4000 | 4005 | 4000 | 41 |
| 532 | 20231208 | 100700 | 390296960 | 4005 | 4000 | 4005 | 4000 | 3053 |
| 533 | 20231208 | 100600 | 378084925 | 4000 | 3995 | 4000 | 3995 | 763 |
| 534 | 20231208 | 100500 | 375035475 | 3995 | 3995 | 4000 | 3990 | 851 |
| 535 | 20231208 | 100400 | 371635975 | 3995 | 3995 | 3995 | 3995 | 33 |
| 536 | 20231208 | 100300 | 371504140 | 3995 | 3995 | 3995 | 3995 | 26 |
| 537 | 20231208 | 100200 | 371400270 | 3990 | 3990 | 3995 | 3990 | 1342 |
| 538 | 20231208 | 100100 | 366045660 | 3995 | 3995 | 3995 | 3995 | 4 |
| 539 | 20231208 | 100000 | 366029680 | 3995 | 3995 | 3995 | 3995 | 2 |
| 540 | 20231208 | 095900 | 366021690 | 3995 | 3995 | 3995 | 3995 | 35 |
| 541 | 20231208 | 095800 | 365881865 | 3995 | 3990 | 3995 | 3985 | 4004 |
| 542 | 20231208 | 095700 | 349919200 | 3995 | 3995 | 3995 | 3995 | 147 |
| 543 | 20231208 | 095600 | 349331935 | 4000 | 3995 | 4000 | 3995 | 155 |
| 544 | 20231208 | 095500 | 348712705 | 4000 | 4000 | 4000 | 4000 | 77 |
| 545 | 20231208 | 095400 | 348404705 | 4000 | 3995 | 4000 | 3995 | 53 |
| 546 | 20231208 | 095300 | 348192870 | 4000 | 3995 | 4000 | 3995 | 201 |
| 547 | 20231208 | 095200 | 347389870 | 4000 | 4000 | 4000 | 4000 | 9 |
| 548 | 20231208 | 095100 | 347353870 | 3990 | 4000 | 4000 | 3990 | 188 |
| 549 | 20231208 | 095000 | 346603470 | 3995 | 3995 | 3995 | 3995 | 1073 |
| 550 | 20231208 | 094900 | 342316835 | 3995 | 3995 | 3995 | 3995 | 3 |
| 551 | 20231208 | 094800 | 342304850 | 3995 | 3990 | 3995 | 3990 | 2780 |
| 552 | 20231208 | 094700 | 331212635 | 3995 | 4000 | 4000 | 3995 | 38 |
| 553 | 20231208 | 094600 | 331060745 | 4000 | 4000 | 4005 | 4000 | 1016 |
| 554 | 20231208 | 094500 | 326996740 | 4005 | 4005 | 4005 | 4005 | 2 |
| 555 | 20231208 | 094400 | 326988730 | 4005 | 4000 | 4005 | 4000 | 27 |
| 556 | 20231208 | 094300 | 326880600 | 3980 | 4000 | 4005 | 3980 | 1492 |
| 557 | 20231208 | 094200 | 320923455 | 4005 | 4000 | 4005 | 4000 | 157 |
| 558 | 20231208 | 094100 | 320295450 | 4000 | 3995 | 4000 | 3995 | 120 |
| 559 | 20231208 | 094000 | 319815950 | 4000 | 4000 | 4000 | 3995 | 58 |
| 560 | 20231208 | 093900 | 319584065 | 3995 | 4005 | 4005 | 3995 | 566 |
| 561 | 20231208 | 093800 | 317319835 | 4000 | 3990 | 4000 | 3990 | 3547 |
| 562 | 20231208 | 093700 | 303151840 | 3990 | 3990 | 3990 | 3990 | 768 |
| 563 | 20231208 | 093600 | 300087520 | 3990 | 3990 | 3990 | 3990 | 2 |
| 564 | 20231208 | 093500 | 300079540 | 3980 | 3980 | 3990 | 3980 | 207 |
| 565 | 20231208 | 093400 | 299255640 | 3985 | 3985 | 3990 | 3980 | 795 |
| 566 | 20231208 | 093300 | 296087840 | 3990 | 3990 | 3990 | 3990 | 409 |
| 567 | 20231208 | 093200 | 294455930 | 3985 | 3995 | 3995 | 3985 | 285 |
| 568 | 20231208 | 093100 | 293318480 | 4000 | 3980 | 4000 | 3980 | 1762 |
| 569 | 20231208 | 093000 | 286287495 | 3980 | 3975 | 3980 | 3950 | 7922 |
| 570 | 20231208 | 092900 | 254931440 | 3960 | 3955 | 3980 | 3955 | 678 |
| 571 | 20231208 | 092800 | 252246935 | 3970 | 3960 | 3970 | 3955 | 3808 |
| 572 | 20231208 | 092700 | 237175265 | 3960 | 3955 | 3990 | 3950 | 5647 |
| 573 | 20231208 | 092600 | 214786580 | 3955 | 3970 | 3970 | 3955 | 2302 |
| 574 | 20231208 | 092500 | 205678065 | 3970 | 3955 | 3970 | 3955 | 121 |
| 575 | 20231208 | 092400 | 205198630 | 3955 | 3970 | 3970 | 3955 | 2397 |
| 576 | 20231208 | 092300 | 195713865 | 3965 | 3965 | 3965 | 3960 | 513 |
| 577 | 20231208 | 092200 | 193681670 | 3960 | 3965 | 3965 | 3960 | 764 |
| 578 | 20231208 | 092100 | 190656170 | 3960 | 3965 | 3965 | 3960 | 759 |
| 579 | 20231208 | 092000 | 187649750 | 3960 | 3970 | 3970 | 3960 | 773 |
| 580 | 20231208 | 091900 | 184584595 | 3970 | 3990 | 3990 | 3965 | 2023 |
| 581 | 20231208 | 091800 | 176556275 | 3990 | 4000 | 4000 | 3970 | 8034 |
| 582 | 20231208 | 091700 | 144642760 | 4000 | 4000 | 4000 | 3980 | 205 |
| 583 | 20231208 | 091600 | 143826770 | 3980 | 3990 | 4000 | 3980 | 4424 |
| 584 | 20231208 | 091500 | 126215050 | 3995 | 4000 | 4000 | 3980 | 2322 |
| 585 | 20231208 | 091400 | 116973360 | 3980 | 3980 | 4000 | 3980 | 1108 |
| 586 | 20231208 | 091300 | 112557855 | 3985 | 3990 | 3990 | 3975 | 724 |
| 587 | 20231208 | 091200 | 109675415 | 3990 | 3980 | 3990 | 3980 | 1742 |
| 588 | 20231208 | 091100 | 102742225 | 3990 | 3980 | 4000 | 3980 | 917 |
| 589 | 20231208 | 091000 | 99091685 | 3980 | 3980 | 3980 | 3980 | 200 |
| 590 | 20231208 | 090900 | 98295685 | 3980 | 3990 | 3990 | 3980 | 1280 |
| 591 | 20231208 | 090800 | 93199985 | 3980 | 3990 | 3990 | 3980 | 5211 |
| 592 | 20231208 | 090700 | 72446655 | 3985 | 3995 | 3995 | 3985 | 2904 |
| 593 | 20231208 | 090600 | 60861145 | 4000 | 4005 | 4005 | 4000 | 66 |
| 594 | 20231208 | 090500 | 60597070 | 4005 | 3990 | 4005 | 3990 | 76 |
| 595 | 20231208 | 090400 | 60292705 | 3990 | 3985 | 3990 | 3985 | 1725 |
| 596 | 20231208 | 090300 | 53418455 | 3980 | 3990 | 3990 | 3975 | 2547 |
| 597 | 20231208 | 090200 | 43273095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 598 | 20231208 | 090100 | 43273095 | 3985 | 3995 | 3995 | 3985 | 7475 |
| 599 | 20231208 | 090000 | 13451495 | 3995 | 4000 | 4015 | 3995 | 3362 |