29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 11252 |
| 3 | 20231205 | 185800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20231205 | 185700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20231205 | 185600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20231205 | 185500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20231205 | 185400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20231205 | 185300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20231205 | 185200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20231205 | 185100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20231205 | 185000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20231205 | 184900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20231205 | 184800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20231205 | 184700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20231205 | 184600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20231205 | 184500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20231205 | 184400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20231205 | 184300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20231205 | 184200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20231205 | 184100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20231205 | 184000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20231205 | 183900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20231205 | 183800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20231205 | 183700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20231205 | 183600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20231205 | 183500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20231205 | 183400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20231205 | 183300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20231205 | 183200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20231205 | 183100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20231205 | 183000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20231205 | 182900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 11252 |
| 33 | 20231205 | 182800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20231205 | 182700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20231205 | 182600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20231205 | 182500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20231205 | 182400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20231205 | 182300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20231205 | 182200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20231205 | 182100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20231205 | 182000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20231205 | 181900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20231205 | 181800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20231205 | 181700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20231205 | 181600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20231205 | 181500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20231205 | 181400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20231205 | 181300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20231205 | 181200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20231205 | 181100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20231205 | 181000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20231205 | 180900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20231205 | 180800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20231205 | 180700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20231205 | 180600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20231205 | 180500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20231205 | 180400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20231205 | 180300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20231205 | 180200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20231205 | 180100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20231205 | 180000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20231205 | 175900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 11252 |
| 63 | 20231205 | 175800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20231205 | 175700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20231205 | 175600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20231205 | 175500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20231205 | 175400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20231205 | 175300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20231205 | 175200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20231205 | 175100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20231205 | 175000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20231205 | 174900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20231205 | 174800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20231205 | 174700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20231205 | 174600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20231205 | 174500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20231205 | 174400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20231205 | 174300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20231205 | 174200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20231205 | 174100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20231205 | 174000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20231205 | 173900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20231205 | 173800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20231205 | 173700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20231205 | 173600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20231205 | 173500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20231205 | 173400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20231205 | 173300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20231205 | 173200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20231205 | 173100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20231205 | 173000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20231205 | 172900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 11252 |
| 93 | 20231205 | 172800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20231205 | 172700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20231205 | 172600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20231205 | 172500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20231205 | 172400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20231205 | 172300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20231205 | 172200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20231205 | 172100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20231205 | 172000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20231205 | 171900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20231205 | 171800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20231205 | 171700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20231205 | 171600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20231205 | 171500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20231205 | 171400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20231205 | 171300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20231205 | 171200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20231205 | 171100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20231205 | 171000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20231205 | 170900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20231205 | 170800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20231205 | 170700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20231205 | 170600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20231205 | 170500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20231205 | 170400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20231205 | 170300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20231205 | 170200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20231205 | 170100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20231205 | 170000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20231205 | 165900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 11252 |
| 123 | 20231205 | 165800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20231205 | 165700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20231205 | 165600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20231205 | 165500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20231205 | 165400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20231205 | 165300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20231205 | 165200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20231205 | 165100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20231205 | 165000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20231205 | 164900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20231205 | 164800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20231205 | 164700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20231205 | 164600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20231205 | 164500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20231205 | 164400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20231205 | 164300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20231205 | 164200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20231205 | 164100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20231205 | 164000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20231205 | 163900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20231205 | 163800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20231205 | 163700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20231205 | 163600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20231205 | 163500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20231205 | 163400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20231205 | 163300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20231205 | 163200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20231205 | 163100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20231205 | 163000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20231205 | 162900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 11252 |
| 153 | 20231205 | 162800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20231205 | 162700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20231205 | 162600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20231205 | 162500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20231205 | 162400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20231205 | 162300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20231205 | 162200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20231205 | 162100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20231205 | 162000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20231205 | 161900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20231205 | 161800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20231205 | 161700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20231205 | 161600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20231205 | 161500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20231205 | 161400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20231205 | 161300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20231205 | 161200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20231205 | 161100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20231205 | 161000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20231205 | 160900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20231205 | 160800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20231205 | 160700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20231205 | 160600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20231205 | 160500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20231205 | 160400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20231205 | 160300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20231205 | 160200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20231205 | 160100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20231205 | 160000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20231205 | 155900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 11252 |
| 183 | 20231205 | 155800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20231205 | 155700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20231205 | 155600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20231205 | 155500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20231205 | 155400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20231205 | 155300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20231205 | 155200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20231205 | 155100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20231205 | 155000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20231205 | 154900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20231205 | 154800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20231205 | 154700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20231205 | 154600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20231205 | 154500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20231205 | 154400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20231205 | 154300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20231205 | 154200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20231205 | 154100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20231205 | 154000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20231205 | 153900 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20231205 | 153800 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20231205 | 153700 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20231205 | 153600 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20231205 | 153500 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20231205 | 153400 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20231205 | 153300 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20231205 | 153200 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20231205 | 153100 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20231205 | 153000 | 1315782015 | 3700 | 3700 | 3700 | 3700 | 11252 |
| 212 | 20231205 | 152900 | 1274149615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 213 | 20231205 | 152800 | 1274149615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20231205 | 152700 | 1274149615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20231205 | 152600 | 1274149615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20231205 | 152500 | 1274149615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20231205 | 152400 | 1274149615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20231205 | 152300 | 1274149615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20231205 | 152200 | 1274149615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20231205 | 152100 | 1274149615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20231205 | 152000 | 1274149615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20231205 | 151900 | 1274149615 | 3675 | 3650 | 3680 | 3650 | 591 |
| 223 | 20231205 | 151800 | 1271980265 | 3665 | 3670 | 3670 | 3635 | 1876 |
| 224 | 20231205 | 151700 | 1265142195 | 3660 | 3680 | 3680 | 3660 | 1324 |
| 225 | 20231205 | 151600 | 1260295335 | 3685 | 3680 | 3685 | 3680 | 247 |
| 226 | 20231205 | 151500 | 1259386235 | 3680 | 3680 | 3680 | 3675 | 275 |
| 227 | 20231205 | 151400 | 1258374610 | 3655 | 3665 | 3685 | 3655 | 1137 |
| 228 | 20231205 | 151300 | 1254200795 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20231205 | 151200 | 1254200795 | 3650 | 3650 | 3650 | 3650 | 120 |
| 230 | 20231205 | 151100 | 1253762795 | 3665 | 3660 | 3665 | 3660 | 626 |
| 231 | 20231205 | 151000 | 1251468985 | 3660 | 3650 | 3660 | 3650 | 1423 |
| 232 | 20231205 | 150900 | 1246265360 | 3650 | 3650 | 3655 | 3650 | 243 |
| 233 | 20231205 | 150800 | 1245378405 | 3650 | 3650 | 3650 | 3650 | 26 |
| 234 | 20231205 | 150700 | 1245283505 | 3650 | 3640 | 3650 | 3640 | 579 |
| 235 | 20231205 | 150600 | 1243174415 | 3640 | 3645 | 3650 | 3640 | 679 |
| 236 | 20231205 | 150500 | 1240701845 | 3645 | 3650 | 3650 | 3640 | 1039 |
| 237 | 20231205 | 150400 | 1236919685 | 3640 | 3645 | 3645 | 3640 | 297 |
| 238 | 20231205 | 150300 | 1235837715 | 3645 | 3650 | 3650 | 3645 | 2 |
| 239 | 20231205 | 150200 | 1235830420 | 3640 | 3645 | 3650 | 3640 | 328 |
| 240 | 20231205 | 150100 | 1234633505 | 3645 | 3645 | 3645 | 3640 | 2588 |
| 241 | 20231205 | 150000 | 1225210630 | 3640 | 3640 | 3640 | 3630 | 85 |
| 242 | 20231205 | 145900 | 1224901570 | 3645 | 3630 | 3645 | 3630 | 339 |
| 243 | 20231205 | 145800 | 1223667960 | 3630 | 3635 | 3635 | 3630 | 334 |
| 244 | 20231205 | 145700 | 1222454165 | 3630 | 3635 | 3635 | 3630 | 163 |
| 245 | 20231205 | 145600 | 1221862465 | 3635 | 3625 | 3635 | 3625 | 732 |
| 246 | 20231205 | 145500 | 1219208945 | 3625 | 3635 | 3635 | 3625 | 1990 |
| 247 | 20231205 | 145400 | 1211991765 | 3635 | 3635 | 3635 | 3635 | 438 |
| 248 | 20231205 | 145300 | 1210399635 | 3635 | 3650 | 3650 | 3630 | 144 |
| 249 | 20231205 | 145200 | 1209875615 | 3650 | 3650 | 3650 | 3630 | 2392 |
| 250 | 20231205 | 145100 | 1201182125 | 3650 | 3650 | 3650 | 3650 | 38 |
| 251 | 20231205 | 145000 | 1201043425 | 3650 | 3645 | 3650 | 3645 | 301 |
| 252 | 20231205 | 144900 | 1199945750 | 3645 | 3625 | 3645 | 3625 | 14 |
| 253 | 20231205 | 144800 | 1199894740 | 3625 | 3635 | 3635 | 3625 | 10105 |
| 254 | 20231205 | 144700 | 1163256080 | 3635 | 3645 | 3645 | 3635 | 4947 |
| 255 | 20231205 | 144600 | 1145255765 | 3650 | 3655 | 3655 | 3650 | 785 |
| 256 | 20231205 | 144500 | 1142387955 | 3655 | 3655 | 3655 | 3650 | 239 |
| 257 | 20231205 | 144400 | 1141515355 | 3655 | 3660 | 3665 | 3655 | 307 |
| 258 | 20231205 | 144300 | 1140391505 | 3650 | 3660 | 3660 | 3650 | 2334 |
| 259 | 20231205 | 144200 | 1131865435 | 3665 | 3665 | 3670 | 3665 | 838 |
| 260 | 20231205 | 144100 | 1128794160 | 3665 | 3665 | 3665 | 3665 | 1000 |
| 261 | 20231205 | 144000 | 1125129160 | 3660 | 3670 | 3670 | 3660 | 4273 |
| 262 | 20231205 | 143900 | 1109479015 | 3665 | 3665 | 3665 | 3665 | 244 |
| 263 | 20231205 | 143800 | 1108584755 | 3660 | 3660 | 3660 | 3655 | 1039 |
| 264 | 20231205 | 143700 | 1104782080 | 3660 | 3660 | 3670 | 3650 | 3197 |
| 265 | 20231205 | 143600 | 1093092960 | 3660 | 3660 | 3665 | 3660 | 6484 |
| 266 | 20231205 | 143500 | 1069360520 | 3665 | 3660 | 3670 | 3660 | 1314 |
| 267 | 20231205 | 143400 | 1064544770 | 3665 | 3675 | 3675 | 3665 | 1025 |
| 268 | 20231205 | 143300 | 1060788125 | 3665 | 3665 | 3665 | 3665 | 831 |
| 269 | 20231205 | 143200 | 1057742510 | 3665 | 3665 | 3665 | 3665 | 1863 |
| 270 | 20231205 | 143100 | 1050914615 | 3665 | 3665 | 3665 | 3665 | 346 |
| 271 | 20231205 | 143000 | 1049646525 | 3665 | 3675 | 3675 | 3665 | 1936 |
| 272 | 20231205 | 142900 | 1042550520 | 3685 | 3675 | 3685 | 3675 | 11 |
| 273 | 20231205 | 142800 | 1042510085 | 3665 | 3670 | 3670 | 3665 | 884 |
| 274 | 20231205 | 142700 | 1039269310 | 3665 | 3675 | 3675 | 3665 | 8410 |
| 275 | 20231205 | 142600 | 1008404075 | 3680 | 3695 | 3695 | 3680 | 14376 |
| 276 | 20231205 | 142500 | 955412915 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 277 | 20231205 | 142400 | 951712915 | 3700 | 3700 | 3700 | 3700 | 1 |
| 278 | 20231205 | 142300 | 951709215 | 3700 | 3700 | 3700 | 3700 | 1 |
| 279 | 20231205 | 142200 | 951705515 | 3695 | 3700 | 3700 | 3695 | 210 |
| 280 | 20231205 | 142100 | 950928565 | 3710 | 3700 | 3710 | 3700 | 2 |
| 281 | 20231205 | 142000 | 950921155 | 3700 | 3700 | 3700 | 3700 | 1553 |
| 282 | 20231205 | 141900 | 945175055 | 3705 | 3705 | 3705 | 3705 | 523 |
| 283 | 20231205 | 141800 | 943237340 | 3710 | 3710 | 3710 | 3700 | 105 |
| 284 | 20231205 | 141700 | 942847830 | 3700 | 3705 | 3705 | 3700 | 578 |
| 285 | 20231205 | 141600 | 940707910 | 3710 | 3705 | 3710 | 3705 | 547 |
| 286 | 20231205 | 141500 | 938681270 | 3705 | 3705 | 3705 | 3705 | 0 |
| 287 | 20231205 | 141400 | 938681270 | 3705 | 3700 | 3705 | 3700 | 210 |
| 288 | 20231205 | 141300 | 937904220 | 3700 | 3700 | 3700 | 3700 | 6 |
| 289 | 20231205 | 141200 | 937882020 | 3705 | 3705 | 3705 | 3705 | 92 |
| 290 | 20231205 | 141100 | 937541160 | 3705 | 3705 | 3705 | 3705 | 31 |
| 291 | 20231205 | 141000 | 937426305 | 3700 | 3700 | 3710 | 3700 | 291 |
| 292 | 20231205 | 140900 | 936349495 | 3700 | 3700 | 3700 | 3700 | 298 |
| 293 | 20231205 | 140800 | 935246895 | 3700 | 3705 | 3705 | 3700 | 445 |
| 294 | 20231205 | 140700 | 933599515 | 3705 | 3705 | 3705 | 3705 | 104 |
| 295 | 20231205 | 140600 | 933214195 | 3705 | 3700 | 3705 | 3700 | 1189 |
| 296 | 20231205 | 140500 | 928814885 | 3705 | 3705 | 3705 | 3705 | 274 |
| 297 | 20231205 | 140400 | 927799715 | 3710 | 3705 | 3715 | 3705 | 62 |
| 298 | 20231205 | 140300 | 927569745 | 3700 | 3700 | 3700 | 3700 | 300 |
| 299 | 20231205 | 140200 | 926459745 | 3705 | 3705 | 3705 | 3705 | 296 |
| 300 | 20231205 | 140100 | 925363065 | 3705 | 3705 | 3705 | 3705 | 249 |
| 301 | 20231205 | 140000 | 924440520 | 3710 | 3710 | 3710 | 3710 | 5 |
| 302 | 20231205 | 135900 | 924421970 | 3710 | 3710 | 3710 | 3710 | 1197 |
| 303 | 20231205 | 135800 | 919981100 | 3720 | 3720 | 3720 | 3720 | 0 |
| 304 | 20231205 | 135700 | 919981100 | 3720 | 3720 | 3720 | 3715 | 3 |
| 305 | 20231205 | 135600 | 919969945 | 3720 | 3720 | 3720 | 3720 | 1 |
| 306 | 20231205 | 135500 | 919966225 | 3710 | 3710 | 3710 | 3710 | 1 |
| 307 | 20231205 | 135400 | 919962515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 308 | 20231205 | 135300 | 919962515 | 3720 | 3720 | 3720 | 3710 | 697 |
| 309 | 20231205 | 135200 | 917376615 | 3715 | 3715 | 3715 | 3715 | 0 |
| 310 | 20231205 | 135100 | 917376615 | 3715 | 3715 | 3715 | 3715 | 1450 |
| 311 | 20231205 | 135000 | 911989865 | 3715 | 3715 | 3715 | 3715 | 1 |
| 312 | 20231205 | 134900 | 911986150 | 3715 | 3715 | 3715 | 3715 | 2 |
| 313 | 20231205 | 134800 | 911978720 | 3720 | 3720 | 3720 | 3720 | 0 |
| 314 | 20231205 | 134700 | 911978720 | 3720 | 3720 | 3720 | 3720 | 0 |
| 315 | 20231205 | 134600 | 911978720 | 3720 | 3720 | 3720 | 3720 | 110 |
| 316 | 20231205 | 134500 | 911569520 | 3720 | 3715 | 3720 | 3715 | 140 |
| 317 | 20231205 | 134400 | 911049370 | 3715 | 3715 | 3715 | 3715 | 367 |
| 318 | 20231205 | 134300 | 909685965 | 3720 | 3720 | 3720 | 3720 | 0 |
| 319 | 20231205 | 134200 | 909685965 | 3720 | 3725 | 3725 | 3720 | 28 |
| 320 | 20231205 | 134100 | 909581800 | 3720 | 3720 | 3720 | 3720 | 0 |
| 321 | 20231205 | 134000 | 909581800 | 3720 | 3720 | 3720 | 3720 | 0 |
| 322 | 20231205 | 133900 | 909581800 | 3720 | 3720 | 3720 | 3715 | 130 |
| 323 | 20231205 | 133800 | 909098710 | 3720 | 3715 | 3720 | 3715 | 169 |
| 324 | 20231205 | 133700 | 908470745 | 3720 | 3720 | 3720 | 3720 | 171 |
| 325 | 20231205 | 133600 | 907834625 | 3720 | 3730 | 3730 | 3720 | 2855 |
| 326 | 20231205 | 133500 | 897202195 | 3735 | 3735 | 3735 | 3735 | 0 |
| 327 | 20231205 | 133400 | 897202195 | 3735 | 3735 | 3735 | 3735 | 5 |
| 328 | 20231205 | 133300 | 897183520 | 3735 | 3735 | 3735 | 3730 | 226 |
| 329 | 20231205 | 133200 | 896339415 | 3735 | 3730 | 3735 | 3730 | 168 |
| 330 | 20231205 | 133100 | 895712435 | 3730 | 3730 | 3730 | 3730 | 0 |
| 331 | 20231205 | 133000 | 895712435 | 3730 | 3730 | 3730 | 3730 | 5 |
| 332 | 20231205 | 132900 | 895693785 | 3730 | 3735 | 3735 | 3730 | 271 |
| 333 | 20231205 | 132800 | 894681645 | 3740 | 3735 | 3740 | 3735 | 17 |
| 334 | 20231205 | 132700 | 894618100 | 3740 | 3730 | 3740 | 3730 | 155 |
| 335 | 20231205 | 132600 | 894039150 | 3730 | 3730 | 3730 | 3730 | 5 |
| 336 | 20231205 | 132500 | 894020500 | 3730 | 3730 | 3730 | 3730 | 104 |
| 337 | 20231205 | 132400 | 893632580 | 3730 | 3730 | 3730 | 3730 | 7 |
| 338 | 20231205 | 132300 | 893606470 | 3730 | 3730 | 3730 | 3730 | 21 |
| 339 | 20231205 | 132200 | 893528140 | 3745 | 3735 | 3745 | 3730 | 175 |
| 340 | 20231205 | 132100 | 892875125 | 3730 | 3730 | 3730 | 3730 | 0 |
| 341 | 20231205 | 132000 | 892875125 | 3730 | 3730 | 3730 | 3730 | 0 |
| 342 | 20231205 | 131900 | 892875125 | 3730 | 3740 | 3740 | 3730 | 1600 |
| 343 | 20231205 | 131800 | 886891135 | 3740 | 3735 | 3740 | 3735 | 20 |
| 344 | 20231205 | 131700 | 886816390 | 3730 | 3730 | 3730 | 3730 | 300 |
| 345 | 20231205 | 131600 | 885697390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 346 | 20231205 | 131500 | 885697390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 347 | 20231205 | 131400 | 885697390 | 3725 | 3725 | 3725 | 3725 | 39 |
| 348 | 20231205 | 131300 | 885552115 | 3725 | 3730 | 3730 | 3725 | 16 |
| 349 | 20231205 | 131200 | 885492440 | 3725 | 3730 | 3730 | 3725 | 111 |
| 350 | 20231205 | 131100 | 885078415 | 3735 | 3735 | 3735 | 3735 | 120 |
| 351 | 20231205 | 131000 | 884630215 | 3730 | 3730 | 3730 | 3730 | 45 |
| 352 | 20231205 | 130900 | 884462365 | 3725 | 3730 | 3730 | 3725 | 20 |
| 353 | 20231205 | 130800 | 884387820 | 3725 | 3725 | 3725 | 3725 | 366 |
| 354 | 20231205 | 130700 | 883024470 | 3725 | 3725 | 3725 | 3725 | 189 |
| 355 | 20231205 | 130600 | 882320445 | 3725 | 3725 | 3725 | 3725 | 0 |
| 356 | 20231205 | 130500 | 882320445 | 3725 | 3725 | 3725 | 3725 | 0 |
| 357 | 20231205 | 130400 | 882320445 | 3725 | 3725 | 3725 | 3725 | 1 |
| 358 | 20231205 | 130300 | 882316720 | 3725 | 3725 | 3725 | 3725 | 0 |
| 359 | 20231205 | 130200 | 882316720 | 3725 | 3725 | 3725 | 3725 | 0 |
| 360 | 20231205 | 130100 | 882316720 | 3725 | 3730 | 3730 | 3725 | 462 |
| 361 | 20231205 | 130000 | 880593795 | 3730 | 3730 | 3730 | 3730 | 46 |
| 362 | 20231205 | 125900 | 880422215 | 3730 | 3735 | 3735 | 3730 | 84 |
| 363 | 20231205 | 125800 | 880108490 | 3735 | 3740 | 3740 | 3735 | 6039 |
| 364 | 20231205 | 125700 | 857522635 | 3745 | 3740 | 3745 | 3740 | 1001 |
| 365 | 20231205 | 125600 | 853773895 | 3745 | 3745 | 3745 | 3745 | 0 |
| 366 | 20231205 | 125500 | 853773895 | 3745 | 3745 | 3745 | 3740 | 323 |
| 367 | 20231205 | 125400 | 852564365 | 3745 | 3750 | 3750 | 3745 | 101 |
| 368 | 20231205 | 125300 | 852186115 | 3750 | 3745 | 3750 | 3745 | 106 |
| 369 | 20231205 | 125200 | 851789080 | 3740 | 3745 | 3745 | 3740 | 408 |
| 370 | 20231205 | 125100 | 850261125 | 3750 | 3745 | 3750 | 3745 | 511 |
| 371 | 20231205 | 125000 | 848347380 | 3745 | 3750 | 3750 | 3745 | 549 |
| 372 | 20231205 | 124900 | 846289625 | 3750 | 3745 | 3750 | 3745 | 525 |
| 373 | 20231205 | 124800 | 844323400 | 3745 | 3745 | 3745 | 3745 | 82 |
| 374 | 20231205 | 124700 | 844016310 | 3745 | 3745 | 3745 | 3745 | 60 |
| 375 | 20231205 | 124600 | 843791610 | 3745 | 3740 | 3745 | 3740 | 1221 |
| 376 | 20231205 | 124500 | 839223970 | 3745 | 3740 | 3745 | 3740 | 419 |
| 377 | 20231205 | 124400 | 837656815 | 3745 | 3750 | 3750 | 3745 | 625 |
| 378 | 20231205 | 124300 | 835315140 | 3745 | 3740 | 3745 | 3740 | 206 |
| 379 | 20231205 | 124200 | 834543695 | 3740 | 3740 | 3740 | 3740 | 1986 |
| 380 | 20231205 | 124100 | 827116055 | 3740 | 3740 | 3740 | 3740 | 56 |
| 381 | 20231205 | 124000 | 826906615 | 3740 | 3735 | 3740 | 3735 | 1014 |
| 382 | 20231205 | 123900 | 823114295 | 3740 | 3740 | 3740 | 3740 | 1 |
| 383 | 20231205 | 123800 | 823110555 | 3740 | 3740 | 3740 | 3740 | 1 |
| 384 | 20231205 | 123700 | 823106815 | 3740 | 3735 | 3740 | 3735 | 13 |
| 385 | 20231205 | 123600 | 823058245 | 3740 | 3740 | 3745 | 3735 | 511 |
| 386 | 20231205 | 123500 | 821147265 | 3740 | 3725 | 3740 | 3725 | 208 |
| 387 | 20231205 | 123400 | 820371845 | 3725 | 3725 | 3725 | 3725 | 200 |
| 388 | 20231205 | 123300 | 819626845 | 3710 | 3715 | 3715 | 3710 | 380 |
| 389 | 20231205 | 123200 | 818216265 | 3715 | 3715 | 3715 | 3715 | 15 |
| 390 | 20231205 | 123100 | 818160540 | 3715 | 3720 | 3720 | 3710 | 800 |
| 391 | 20231205 | 123000 | 815190550 | 3715 | 3715 | 3715 | 3715 | 0 |
| 392 | 20231205 | 122900 | 815190550 | 3715 | 3715 | 3720 | 3715 | 330 |
| 393 | 20231205 | 122800 | 813964550 | 3715 | 3720 | 3720 | 3715 | 22 |
| 394 | 20231205 | 122700 | 813882720 | 3715 | 3715 | 3715 | 3715 | 201 |
| 395 | 20231205 | 122600 | 813136005 | 3720 | 3720 | 3720 | 3720 | 490 |
| 396 | 20231205 | 122500 | 811313205 | 3720 | 3720 | 3720 | 3720 | 78 |
| 397 | 20231205 | 122400 | 811023045 | 3720 | 3720 | 3720 | 3720 | 31 |
| 398 | 20231205 | 122300 | 810907725 | 3720 | 3720 | 3720 | 3720 | 0 |
| 399 | 20231205 | 122200 | 810907725 | 3720 | 3720 | 3720 | 3720 | 0 |
| 400 | 20231205 | 122100 | 810907725 | 3720 | 3720 | 3720 | 3720 | 0 |
| 401 | 20231205 | 122000 | 810907725 | 3720 | 3730 | 3730 | 3720 | 1001 |
| 402 | 20231205 | 121900 | 807174005 | 3730 | 3720 | 3730 | 3720 | 2363 |
| 403 | 20231205 | 121800 | 798375275 | 3710 | 3710 | 3710 | 3710 | 10 |
| 404 | 20231205 | 121700 | 798338175 | 3725 | 3710 | 3725 | 3710 | 2 |
| 405 | 20231205 | 121600 | 798330740 | 3710 | 3725 | 3725 | 3710 | 12 |
| 406 | 20231205 | 121500 | 798286055 | 3710 | 3725 | 3725 | 3710 | 261 |
| 407 | 20231205 | 121400 | 797313845 | 3725 | 3720 | 3725 | 3720 | 101 |
| 408 | 20231205 | 121300 | 796937855 | 3720 | 3720 | 3720 | 3720 | 0 |
| 409 | 20231205 | 121200 | 796937855 | 3720 | 3720 | 3720 | 3720 | 10 |
| 410 | 20231205 | 121100 | 796900655 | 3720 | 3720 | 3720 | 3720 | 0 |
| 411 | 20231205 | 121000 | 796900655 | 3720 | 3720 | 3720 | 3720 | 0 |
| 412 | 20231205 | 120900 | 796900655 | 3720 | 3705 | 3720 | 3705 | 774 |
| 413 | 20231205 | 120800 | 794027510 | 3720 | 3720 | 3720 | 3720 | 1 |
| 414 | 20231205 | 120700 | 794023790 | 3705 | 3715 | 3715 | 3705 | 974 |
| 415 | 20231205 | 120600 | 790409810 | 3715 | 3715 | 3715 | 3715 | 90 |
| 416 | 20231205 | 120500 | 790075460 | 3720 | 3720 | 3720 | 3720 | 0 |
| 417 | 20231205 | 120400 | 790075460 | 3720 | 3720 | 3720 | 3720 | 0 |
| 418 | 20231205 | 120300 | 790075460 | 3720 | 3715 | 3720 | 3715 | 15 |
| 419 | 20231205 | 120200 | 790019710 | 3715 | 3715 | 3715 | 3715 | 0 |
| 420 | 20231205 | 120100 | 790019710 | 3715 | 3715 | 3715 | 3715 | 1 |
| 421 | 20231205 | 120000 | 790015995 | 3710 | 3710 | 3720 | 3710 | 967 |
| 422 | 20231205 | 115900 | 786420965 | 3710 | 3710 | 3710 | 3710 | 894 |
| 423 | 20231205 | 115800 | 783104225 | 3710 | 3710 | 3720 | 3710 | 204 |
| 424 | 20231205 | 115700 | 782347375 | 3710 | 3715 | 3715 | 3710 | 505 |
| 425 | 20231205 | 115600 | 780471370 | 3720 | 3710 | 3720 | 3710 | 20 |
| 426 | 20231205 | 115500 | 780397090 | 3715 | 3710 | 3715 | 3710 | 212 |
| 427 | 20231205 | 115400 | 779609525 | 3720 | 3710 | 3720 | 3710 | 193 |
| 428 | 20231205 | 115300 | 778892875 | 3720 | 3710 | 3720 | 3710 | 20 |
| 429 | 20231205 | 115200 | 778818655 | 3720 | 3710 | 3720 | 3710 | 67 |
| 430 | 20231205 | 115100 | 778569590 | 3720 | 3705 | 3720 | 3705 | 379 |
| 431 | 20231205 | 115000 | 777159925 | 3720 | 3710 | 3720 | 3705 | 74 |
| 432 | 20231205 | 114900 | 776885705 | 3720 | 3705 | 3720 | 3705 | 44 |
| 433 | 20231205 | 114800 | 776722365 | 3720 | 3710 | 3720 | 3705 | 23 |
| 434 | 20231205 | 114700 | 776637025 | 3720 | 3710 | 3720 | 3705 | 569 |
| 435 | 20231205 | 114600 | 774526190 | 3720 | 3715 | 3720 | 3705 | 129 |
| 436 | 20231205 | 114500 | 774047585 | 3715 | 3710 | 3715 | 3705 | 108 |
| 437 | 20231205 | 114400 | 773646915 | 3710 | 3710 | 3710 | 3710 | 1238 |
| 438 | 20231205 | 114300 | 769053935 | 3710 | 3710 | 3720 | 3710 | 46 |
| 439 | 20231205 | 114200 | 768883265 | 3720 | 3710 | 3720 | 3710 | 1748 |
| 440 | 20231205 | 114100 | 762398025 | 3710 | 3710 | 3720 | 3710 | 67 |
| 441 | 20231205 | 114000 | 762149435 | 3710 | 3720 | 3720 | 3710 | 34 |
| 442 | 20231205 | 113900 | 762023275 | 3720 | 3720 | 3720 | 3710 | 196 |
| 443 | 20231205 | 113800 | 761295975 | 3720 | 3715 | 3720 | 3710 | 69 |
| 444 | 20231205 | 113700 | 761039900 | 3715 | 3710 | 3720 | 3710 | 104 |
| 445 | 20231205 | 113600 | 760653935 | 3720 | 3715 | 3720 | 3710 | 213 |
| 446 | 20231205 | 113500 | 759862830 | 3715 | 3715 | 3720 | 3715 | 197 |
| 447 | 20231205 | 113400 | 759130870 | 3720 | 3720 | 3720 | 3710 | 145 |
| 448 | 20231205 | 113300 | 758592695 | 3720 | 3710 | 3720 | 3710 | 90 |
| 449 | 20231205 | 113200 | 758258470 | 3720 | 3715 | 3720 | 3710 | 351 |
| 450 | 20231205 | 113100 | 756953280 | 3715 | 3725 | 3725 | 3710 | 2795 |
| 451 | 20231205 | 113000 | 746571135 | 3720 | 3720 | 3720 | 3720 | 1 |
| 452 | 20231205 | 112900 | 746567415 | 3730 | 3720 | 3730 | 3720 | 327 |
| 453 | 20231205 | 112800 | 745350895 | 3725 | 3725 | 3725 | 3725 | 20 |
| 454 | 20231205 | 112700 | 745276395 | 3730 | 3730 | 3730 | 3720 | 92 |
| 455 | 20231205 | 112600 | 744933845 | 3730 | 3730 | 3730 | 3730 | 0 |
| 456 | 20231205 | 112500 | 744933845 | 3730 | 3720 | 3730 | 3720 | 357 |
| 457 | 20231205 | 112400 | 743605695 | 3730 | 3720 | 3730 | 3720 | 11 |
| 458 | 20231205 | 112300 | 743564765 | 3720 | 3725 | 3730 | 3720 | 5792 |
| 459 | 20231205 | 112200 | 721993525 | 3730 | 3730 | 3730 | 3730 | 0 |
| 460 | 20231205 | 112100 | 721993525 | 3730 | 3730 | 3730 | 3730 | 0 |
| 461 | 20231205 | 112000 | 721993525 | 3730 | 3725 | 3730 | 3720 | 791 |
| 462 | 20231205 | 111900 | 719047350 | 3725 | 3730 | 3730 | 3725 | 709 |
| 463 | 20231205 | 111800 | 716405070 | 3735 | 3730 | 3735 | 3730 | 762 |
| 464 | 20231205 | 111700 | 713559500 | 3735 | 3730 | 3735 | 3730 | 838 |
| 465 | 20231205 | 111600 | 710433255 | 3730 | 3730 | 3730 | 3730 | 3 |
| 466 | 20231205 | 111500 | 710422065 | 3730 | 3730 | 3730 | 3720 | 163 |
| 467 | 20231205 | 111400 | 709815185 | 3730 | 3730 | 3730 | 3720 | 642 |
| 468 | 20231205 | 111300 | 707423495 | 3730 | 3730 | 3730 | 3730 | 0 |
| 469 | 20231205 | 111200 | 707423495 | 3730 | 3730 | 3730 | 3730 | 10 |
| 470 | 20231205 | 111100 | 707386195 | 3730 | 3730 | 3730 | 3730 | 77 |
| 471 | 20231205 | 111000 | 707098985 | 3730 | 3725 | 3730 | 3720 | 746 |
| 472 | 20231205 | 110900 | 704323520 | 3725 | 3720 | 3725 | 3720 | 91 |
| 473 | 20231205 | 110800 | 703984745 | 3730 | 3725 | 3730 | 3725 | 18 |
| 474 | 20231205 | 110700 | 703917655 | 3725 | 3725 | 3725 | 3725 | 21 |
| 475 | 20231205 | 110600 | 703839430 | 3725 | 3725 | 3725 | 3725 | 61 |
| 476 | 20231205 | 110500 | 703612205 | 3730 | 3730 | 3730 | 3730 | 500 |
| 477 | 20231205 | 110400 | 701747205 | 3730 | 3720 | 3730 | 3720 | 108 |
| 478 | 20231205 | 110300 | 701345435 | 3720 | 3720 | 3720 | 3720 | 10 |
| 479 | 20231205 | 110200 | 701308235 | 3720 | 3720 | 3720 | 3720 | 21 |
| 480 | 20231205 | 110100 | 701230115 | 3720 | 3715 | 3720 | 3715 | 309 |
| 481 | 20231205 | 110000 | 700080685 | 3715 | 3715 | 3715 | 3715 | 21 |
| 482 | 20231205 | 105900 | 700002670 | 3715 | 3715 | 3715 | 3715 | 166 |
| 483 | 20231205 | 105800 | 699385980 | 3715 | 3725 | 3725 | 3715 | 1001 |
| 484 | 20231205 | 105700 | 695665245 | 3730 | 3730 | 3730 | 3730 | 1 |
| 485 | 20231205 | 105600 | 695661515 | 3725 | 3725 | 3725 | 3725 | 18 |
| 486 | 20231205 | 105500 | 695594465 | 3730 | 3730 | 3730 | 3730 | 165 |
| 487 | 20231205 | 105400 | 694979015 | 3735 | 3725 | 3735 | 3725 | 503 |
| 488 | 20231205 | 105300 | 693103680 | 3730 | 3730 | 3730 | 3725 | 76 |
| 489 | 20231205 | 105200 | 692820215 | 3730 | 3730 | 3735 | 3730 | 24 |
| 490 | 20231205 | 105100 | 692730690 | 3725 | 3725 | 3725 | 3725 | 1 |
| 491 | 20231205 | 105000 | 692726965 | 3735 | 3735 | 3735 | 3735 | 0 |
| 492 | 20231205 | 104900 | 692726965 | 3735 | 3730 | 3735 | 3730 | 679 |
| 493 | 20231205 | 104800 | 690193540 | 3730 | 3730 | 3730 | 3730 | 21 |
| 494 | 20231205 | 104700 | 690115210 | 3730 | 3730 | 3730 | 3730 | 0 |
| 495 | 20231205 | 104600 | 690115210 | 3730 | 3730 | 3730 | 3730 | 8 |
| 496 | 20231205 | 104500 | 690085370 | 3720 | 3720 | 3720 | 3720 | 4 |
| 497 | 20231205 | 104400 | 690070490 | 3720 | 3720 | 3720 | 3720 | 6 |
| 498 | 20231205 | 104300 | 690048170 | 3720 | 3730 | 3730 | 3720 | 326 |
| 499 | 20231205 | 104200 | 688832510 | 3730 | 3730 | 3730 | 3730 | 1 |
| 500 | 20231205 | 104100 | 688828780 | 3715 | 3720 | 3720 | 3715 | 829 |
| 501 | 20231205 | 104000 | 685746545 | 3730 | 3730 | 3730 | 3730 | 0 |
| 502 | 20231205 | 103900 | 685746545 | 3730 | 3720 | 3730 | 3720 | 9 |
| 503 | 20231205 | 103800 | 685713055 | 3715 | 3730 | 3730 | 3715 | 480 |
| 504 | 20231205 | 103700 | 683922670 | 3730 | 3725 | 3730 | 3725 | 29 |
| 505 | 20231205 | 103600 | 683814550 | 3725 | 3720 | 3725 | 3720 | 500 |
| 506 | 20231205 | 103500 | 681953675 | 3725 | 3725 | 3725 | 3725 | 400 |
| 507 | 20231205 | 103400 | 680463675 | 3725 | 3725 | 3725 | 3725 | 56 |
| 508 | 20231205 | 103300 | 680255075 | 3725 | 3710 | 3725 | 3710 | 161 |
| 509 | 20231205 | 103200 | 679657750 | 3725 | 3725 | 3725 | 3710 | 1381 |
| 510 | 20231205 | 103100 | 674524970 | 3720 | 3720 | 3720 | 3720 | 603 |
| 511 | 20231205 | 103000 | 672281810 | 3720 | 3710 | 3720 | 3710 | 421 |
| 512 | 20231205 | 102900 | 670719890 | 3720 | 3720 | 3720 | 3720 | 12 |
| 513 | 20231205 | 102800 | 670675250 | 3720 | 3720 | 3720 | 3715 | 801 |
| 514 | 20231205 | 102700 | 667698515 | 3720 | 3720 | 3725 | 3715 | 467 |
| 515 | 20231205 | 102600 | 665960645 | 3725 | 3710 | 3725 | 3710 | 2138 |
| 516 | 20231205 | 102500 | 658017990 | 3710 | 3705 | 3715 | 3705 | 1373 |
| 517 | 20231205 | 102400 | 652919010 | 3705 | 3705 | 3705 | 3705 | 17 |
| 518 | 20231205 | 102300 | 652856025 | 3715 | 3700 | 3715 | 3700 | 154 |
| 519 | 20231205 | 102200 | 652285475 | 3700 | 3710 | 3710 | 3700 | 6956 |
| 520 | 20231205 | 102100 | 626526260 | 3710 | 3710 | 3710 | 3710 | 475 |
| 521 | 20231205 | 102000 | 624764010 | 3715 | 3710 | 3720 | 3710 | 217 |
| 522 | 20231205 | 101900 | 623958925 | 3710 | 3710 | 3710 | 3710 | 46 |
| 523 | 20231205 | 101800 | 623788265 | 3720 | 3710 | 3720 | 3710 | 499 |
| 524 | 20231205 | 101700 | 621932195 | 3720 | 3710 | 3720 | 3710 | 18 |
| 525 | 20231205 | 101600 | 621865385 | 3720 | 3710 | 3720 | 3710 | 156 |
| 526 | 20231205 | 101500 | 621286405 | 3710 | 3710 | 3720 | 3710 | 256 |
| 527 | 20231205 | 101400 | 620336185 | 3710 | 3705 | 3710 | 3705 | 299 |
| 528 | 20231205 | 101300 | 619228380 | 3705 | 3710 | 3710 | 3705 | 101 |
| 529 | 20231205 | 101200 | 618853675 | 3710 | 3710 | 3710 | 3710 | 204 |
| 530 | 20231205 | 101100 | 618096835 | 3710 | 3710 | 3715 | 3710 | 249 |
| 531 | 20231205 | 101000 | 617173035 | 3710 | 3720 | 3720 | 3710 | 398 |
| 532 | 20231205 | 100900 | 615695455 | 3725 | 3720 | 3725 | 3710 | 302 |
| 533 | 20231205 | 100800 | 614571765 | 3720 | 3705 | 3720 | 3705 | 769 |
| 534 | 20231205 | 100700 | 611722590 | 3705 | 3715 | 3715 | 3705 | 2 |
| 535 | 20231205 | 100600 | 611715170 | 3700 | 3710 | 3710 | 3700 | 2348 |
| 536 | 20231205 | 100500 | 603023890 | 3710 | 3710 | 3710 | 3710 | 0 |
| 537 | 20231205 | 100400 | 603023890 | 3710 | 3720 | 3720 | 3710 | 727 |
| 538 | 20231205 | 100300 | 600323625 | 3715 | 3730 | 3730 | 3715 | 9 |
| 539 | 20231205 | 100200 | 600290070 | 3730 | 3710 | 3730 | 3710 | 4112 |
| 540 | 20231205 | 100100 | 585014490 | 3720 | 3710 | 3720 | 3710 | 51 |
| 541 | 20231205 | 100000 | 584825210 | 3720 | 3715 | 3720 | 3710 | 319 |
| 542 | 20231205 | 095900 | 583640645 | 3720 | 3715 | 3720 | 3715 | 211 |
| 543 | 20231205 | 095800 | 582856760 | 3720 | 3710 | 3720 | 3710 | 288 |
| 544 | 20231205 | 095700 | 581788250 | 3715 | 3710 | 3715 | 3705 | 310 |
| 545 | 20231205 | 095600 | 580638530 | 3725 | 3715 | 3725 | 3705 | 381 |
| 546 | 20231205 | 095500 | 579222305 | 3715 | 3705 | 3715 | 3705 | 360 |
| 547 | 20231205 | 095400 | 577887895 | 3705 | 3710 | 3715 | 3705 | 387 |
| 548 | 20231205 | 095300 | 576452805 | 3725 | 3705 | 3725 | 3705 | 11 |
| 549 | 20231205 | 095200 | 576412030 | 3700 | 3705 | 3705 | 3700 | 202 |
| 550 | 20231205 | 095100 | 575663630 | 3725 | 3700 | 3725 | 3700 | 1848 |
| 551 | 20231205 | 095000 | 568795120 | 3715 | 3700 | 3715 | 3700 | 140 |
| 552 | 20231205 | 094900 | 568275050 | 3700 | 3715 | 3715 | 3700 | 710 |
| 553 | 20231205 | 094800 | 565646025 | 3715 | 3710 | 3715 | 3710 | 130 |
| 554 | 20231205 | 094700 | 565163720 | 3700 | 3700 | 3700 | 3700 | 141 |
| 555 | 20231205 | 094600 | 564642020 | 3710 | 3700 | 3710 | 3700 | 3 |
| 556 | 20231205 | 094500 | 564630900 | 3695 | 3710 | 3710 | 3695 | 408 |
| 557 | 20231205 | 094400 | 563123310 | 3695 | 3735 | 3735 | 3695 | 3077 |
| 558 | 20231205 | 094300 | 551726665 | 3735 | 3725 | 3735 | 3725 | 277 |
| 559 | 20231205 | 094200 | 550694110 | 3700 | 3710 | 3715 | 3700 | 10552 |
| 560 | 20231205 | 094100 | 511617435 | 3710 | 3710 | 3710 | 3705 | 223 |
| 561 | 20231205 | 094000 | 510790455 | 3710 | 3710 | 3710 | 3705 | 1272 |
| 562 | 20231205 | 093900 | 506074535 | 3705 | 3710 | 3710 | 3705 | 250 |
| 563 | 20231205 | 093800 | 505148235 | 3710 | 3710 | 3710 | 3710 | 574 |
| 564 | 20231205 | 093700 | 503018695 | 3705 | 3705 | 3705 | 3705 | 61 |
| 565 | 20231205 | 093600 | 502792690 | 3710 | 3705 | 3710 | 3705 | 2221 |
| 566 | 20231205 | 093500 | 494563875 | 3705 | 3710 | 3710 | 3705 | 45 |
| 567 | 20231205 | 093400 | 494397125 | 3710 | 3705 | 3710 | 3705 | 2 |
| 568 | 20231205 | 093300 | 494389710 | 3705 | 3710 | 3725 | 3705 | 5351 |
| 569 | 20231205 | 093200 | 474549220 | 3710 | 3705 | 3735 | 3705 | 4 |
| 570 | 20231205 | 093100 | 474534360 | 3735 | 3730 | 3735 | 3705 | 3030 |
| 571 | 20231205 | 093000 | 463288180 | 3725 | 3725 | 3725 | 3725 | 805 |
| 572 | 20231205 | 092900 | 460289555 | 3725 | 3710 | 3725 | 3705 | 2816 |
| 573 | 20231205 | 092800 | 449836800 | 3715 | 3695 | 3715 | 3695 | 1245 |
| 574 | 20231205 | 092700 | 445226405 | 3700 | 3710 | 3710 | 3695 | 7441 |
| 575 | 20231205 | 092600 | 417693400 | 3745 | 3725 | 3760 | 3705 | 2784 |
| 576 | 20231205 | 092500 | 407321280 | 3725 | 3720 | 3725 | 3710 | 11 |
| 577 | 20231205 | 092400 | 407280340 | 3720 | 3715 | 3720 | 3705 | 1643 |
| 578 | 20231205 | 092300 | 401175125 | 3715 | 3710 | 3715 | 3710 | 176 |
| 579 | 20231205 | 092200 | 400521560 | 3705 | 3700 | 3710 | 3700 | 549 |
| 580 | 20231205 | 092100 | 398487335 | 3695 | 3695 | 3695 | 3695 | 140 |
| 581 | 20231205 | 092000 | 397970035 | 3695 | 3695 | 3695 | 3690 | 1371 |
| 582 | 20231205 | 091900 | 392908450 | 3710 | 3695 | 3710 | 3695 | 24 |
| 583 | 20231205 | 091800 | 392819710 | 3720 | 3695 | 3720 | 3685 | 2014 |
| 584 | 20231205 | 091700 | 385381805 | 3690 | 3695 | 3695 | 3690 | 236 |
| 585 | 20231205 | 091600 | 384510715 | 3695 | 3695 | 3695 | 3680 | 6043 |
| 586 | 20231205 | 091500 | 362223665 | 3695 | 3705 | 3710 | 3695 | 575 |
| 587 | 20231205 | 091400 | 360094080 | 3695 | 3690 | 3695 | 3690 | 305 |
| 588 | 20231205 | 091300 | 358967635 | 3690 | 3680 | 3690 | 3675 | 2254 |
| 589 | 20231205 | 091200 | 350665735 | 3670 | 3675 | 3680 | 3660 | 4960 |
| 590 | 20231205 | 091100 | 332451510 | 3680 | 3690 | 3690 | 3675 | 2117 |
| 591 | 20231205 | 091000 | 324662325 | 3685 | 3680 | 3705 | 3680 | 2258 |
| 592 | 20231205 | 090900 | 316346645 | 3680 | 3685 | 3705 | 3680 | 1986 |
| 593 | 20231205 | 090800 | 309031190 | 3680 | 3685 | 3690 | 3680 | 4088 |
| 594 | 20231205 | 090700 | 293966925 | 3705 | 3685 | 3705 | 3680 | 1764 |
| 595 | 20231205 | 090600 | 287457970 | 3680 | 3715 | 3715 | 3680 | 9253 |
| 596 | 20231205 | 090500 | 253271165 | 3715 | 3700 | 3715 | 3700 | 2883 |
| 597 | 20231205 | 090400 | 242592685 | 3700 | 3710 | 3725 | 3690 | 14983 |
| 598 | 20231205 | 090300 | 187135505 | 3720 | 3745 | 3745 | 3675 | 14570 |
| 599 | 20231205 | 090200 | 133078695 | 3745 | 3770 | 3770 | 3735 | 10483 |
| 600 | 20231205 | 090100 | 93784020 | 3770 | 3795 | 3795 | 3755 | 9150 |
| 601 | 20231205 | 090000 | 59367675 | 3795 | 3805 | 3805 | 3775 | 15482 |