30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 4802 |
| 3 | 20231208 | 190800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20231208 | 190700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20231208 | 190600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20231208 | 190500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20231208 | 190400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20231208 | 190300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20231208 | 190200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20231208 | 190100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20231208 | 190000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20231208 | 185900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20231208 | 185800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20231208 | 185700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20231208 | 185600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20231208 | 185500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20231208 | 185400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20231208 | 185300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20231208 | 185200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20231208 | 185100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20231208 | 185000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20231208 | 184900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20231208 | 184800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20231208 | 184700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20231208 | 184600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20231208 | 184500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20231208 | 184400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20231208 | 184300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20231208 | 184200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20231208 | 184100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20231208 | 184000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20231208 | 183900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 4802 |
| 33 | 20231208 | 183800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20231208 | 183700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20231208 | 183600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20231208 | 183500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20231208 | 183400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20231208 | 183300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20231208 | 183200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20231208 | 183100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20231208 | 183000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20231208 | 182900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20231208 | 182800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20231208 | 182700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20231208 | 182600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20231208 | 182500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20231208 | 182400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20231208 | 182300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20231208 | 182200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20231208 | 182100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20231208 | 182000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20231208 | 181900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20231208 | 181800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20231208 | 181700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20231208 | 181600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20231208 | 181500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20231208 | 181400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20231208 | 181300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20231208 | 181200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20231208 | 181100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20231208 | 181000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20231208 | 180900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 4802 |
| 63 | 20231208 | 180800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20231208 | 180700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20231208 | 180600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20231208 | 180500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20231208 | 180400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20231208 | 180300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20231208 | 180200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20231208 | 180100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20231208 | 180000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20231208 | 175900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20231208 | 175800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20231208 | 175700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20231208 | 175600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20231208 | 175500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20231208 | 175400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20231208 | 175300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20231208 | 175200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20231208 | 175100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20231208 | 175000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20231208 | 174900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20231208 | 174800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20231208 | 174700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20231208 | 174600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20231208 | 174500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20231208 | 174400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20231208 | 174300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20231208 | 174200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20231208 | 174100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20231208 | 174000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20231208 | 173900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 4802 |
| 93 | 20231208 | 173800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20231208 | 173700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20231208 | 173600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20231208 | 173500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20231208 | 173400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20231208 | 173300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20231208 | 173200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20231208 | 173100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20231208 | 173000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20231208 | 172900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20231208 | 172800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20231208 | 172700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20231208 | 172600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20231208 | 172500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20231208 | 172400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20231208 | 172300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20231208 | 172200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20231208 | 172100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20231208 | 172000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20231208 | 171900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20231208 | 171800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20231208 | 171700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20231208 | 171600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20231208 | 171500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20231208 | 171400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20231208 | 171300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20231208 | 171200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20231208 | 171100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20231208 | 171000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20231208 | 170900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 4802 |
| 123 | 20231208 | 170800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20231208 | 170700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20231208 | 170600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20231208 | 170500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20231208 | 170400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20231208 | 170300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20231208 | 170200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20231208 | 170100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20231208 | 170000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20231208 | 165900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20231208 | 165800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20231208 | 165700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20231208 | 165600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20231208 | 165500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20231208 | 165400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20231208 | 165300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20231208 | 165200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20231208 | 165100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20231208 | 165000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20231208 | 164900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20231208 | 164800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20231208 | 164700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20231208 | 164600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20231208 | 164500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20231208 | 164400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20231208 | 164300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20231208 | 164200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20231208 | 164100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20231208 | 164000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20231208 | 163900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 4802 |
| 153 | 20231208 | 163800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20231208 | 163700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20231208 | 163600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20231208 | 163500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20231208 | 163400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20231208 | 163300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20231208 | 163200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20231208 | 163100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20231208 | 163000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20231208 | 162900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20231208 | 162800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20231208 | 162700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20231208 | 162600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20231208 | 162500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20231208 | 162400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20231208 | 162300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20231208 | 162200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20231208 | 162100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20231208 | 162000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20231208 | 161900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20231208 | 161800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20231208 | 161700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20231208 | 161600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20231208 | 161500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20231208 | 161400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20231208 | 161300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20231208 | 161200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20231208 | 161100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20231208 | 161000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20231208 | 160900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 4802 |
| 183 | 20231208 | 160800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20231208 | 160700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20231208 | 160600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20231208 | 160500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20231208 | 160400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20231208 | 160300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20231208 | 160200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20231208 | 160100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20231208 | 160000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20231208 | 155900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20231208 | 155800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20231208 | 155700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20231208 | 155600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20231208 | 155500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20231208 | 155400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20231208 | 155300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20231208 | 155200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20231208 | 155100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20231208 | 155000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20231208 | 154900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20231208 | 154800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20231208 | 154700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20231208 | 154600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20231208 | 154500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20231208 | 154400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20231208 | 154300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20231208 | 154200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20231208 | 154100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20231208 | 154000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20231208 | 153900 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 4802 |
| 213 | 20231208 | 153800 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20231208 | 153700 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20231208 | 153600 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20231208 | 153500 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20231208 | 153400 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20231208 | 153300 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20231208 | 153200 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20231208 | 153100 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20231208 | 153000 | 1026226760 | 3820 | 3820 | 3820 | 3820 | 4802 |
| 222 | 20231208 | 152900 | 1007883120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20231208 | 152800 | 1007883120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 224 | 20231208 | 152700 | 1007883120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 225 | 20231208 | 152600 | 1007883120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 226 | 20231208 | 152500 | 1007883120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 227 | 20231208 | 152400 | 1007883120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20231208 | 152300 | 1007883120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 229 | 20231208 | 152200 | 1007883120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 230 | 20231208 | 152100 | 1007883120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 231 | 20231208 | 152000 | 1007883120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 232 | 20231208 | 151900 | 1007883120 | 3825 | 3820 | 3830 | 3820 | 4035 |
| 233 | 20231208 | 151800 | 992469305 | 3830 | 3830 | 3830 | 3820 | 1052 |
| 234 | 20231208 | 151700 | 988449895 | 3820 | 3835 | 3835 | 3820 | 8940 |
| 235 | 20231208 | 151600 | 954264305 | 3835 | 3830 | 3835 | 3825 | 411 |
| 236 | 20231208 | 151500 | 952690315 | 3835 | 3835 | 3835 | 3825 | 4393 |
| 237 | 20231208 | 151400 | 935867505 | 3840 | 3835 | 3840 | 3835 | 107 |
| 238 | 20231208 | 151300 | 935457130 | 3840 | 3845 | 3845 | 3840 | 84 |
| 239 | 20231208 | 151200 | 935134520 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20231208 | 151100 | 935134520 | 3850 | 3840 | 3850 | 3835 | 774 |
| 241 | 20231208 | 151000 | 932162350 | 3830 | 3835 | 3850 | 3830 | 1138 |
| 242 | 20231208 | 150900 | 927793540 | 3835 | 3830 | 3835 | 3830 | 101 |
| 243 | 20231208 | 150800 | 927406705 | 3835 | 3830 | 3835 | 3830 | 520 |
| 244 | 20231208 | 150700 | 925415005 | 3835 | 3835 | 3835 | 3835 | 0 |
| 245 | 20231208 | 150600 | 925415005 | 3835 | 3835 | 3835 | 3835 | 5 |
| 246 | 20231208 | 150500 | 925395830 | 3835 | 3835 | 3835 | 3835 | 23 |
| 247 | 20231208 | 150400 | 925307625 | 3835 | 3825 | 3835 | 3825 | 37 |
| 248 | 20231208 | 150300 | 925166030 | 3835 | 3835 | 3835 | 3835 | 2 |
| 249 | 20231208 | 150200 | 925158360 | 3825 | 3830 | 3835 | 3820 | 3422 |
| 250 | 20231208 | 150100 | 912057870 | 3820 | 3835 | 3835 | 3820 | 8661 |
| 251 | 20231208 | 150000 | 878947915 | 3835 | 3835 | 3835 | 3830 | 1004 |
| 252 | 20231208 | 145900 | 875102455 | 3840 | 3840 | 3840 | 3835 | 1002 |
| 253 | 20231208 | 145800 | 871259775 | 3835 | 3845 | 3845 | 3835 | 2278 |
| 254 | 20231208 | 145700 | 862522715 | 3840 | 3845 | 3845 | 3840 | 301 |
| 255 | 20231208 | 145600 | 861366870 | 3840 | 3850 | 3850 | 3840 | 1001 |
| 256 | 20231208 | 145500 | 857523020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20231208 | 145400 | 857523020 | 3850 | 3840 | 3850 | 3840 | 400 |
| 258 | 20231208 | 145300 | 855985705 | 3850 | 3845 | 3850 | 3840 | 3395 |
| 259 | 20231208 | 145200 | 842948690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20231208 | 145100 | 842948690 | 3850 | 3850 | 3850 | 3850 | 200 |
| 261 | 20231208 | 145000 | 842178690 | 3850 | 3850 | 3850 | 3850 | 259 |
| 262 | 20231208 | 144900 | 841181540 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20231208 | 144800 | 841181540 | 3850 | 3845 | 3850 | 3845 | 2 |
| 264 | 20231208 | 144700 | 841173845 | 3850 | 3840 | 3850 | 3840 | 56 |
| 265 | 20231208 | 144600 | 840958795 | 3850 | 3845 | 3850 | 3845 | 114 |
| 266 | 20231208 | 144500 | 840520460 | 3845 | 3845 | 3845 | 3845 | 2 |
| 267 | 20231208 | 144400 | 840512770 | 3840 | 3840 | 3840 | 3840 | 2900 |
| 268 | 20231208 | 144300 | 829376770 | 3845 | 3845 | 3845 | 3845 | 0 |
| 269 | 20231208 | 144200 | 829376770 | 3845 | 3845 | 3845 | 3845 | 5 |
| 270 | 20231208 | 144100 | 829357545 | 3850 | 3850 | 3850 | 3850 | 0 |
| 271 | 20231208 | 144000 | 829357545 | 3850 | 3845 | 3850 | 3845 | 101 |
| 272 | 20231208 | 143900 | 828969195 | 3850 | 3850 | 3850 | 3850 | 0 |
| 273 | 20231208 | 143800 | 828969195 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20231208 | 143700 | 828969195 | 3850 | 3845 | 3850 | 3845 | 139 |
| 275 | 20231208 | 143600 | 828434735 | 3850 | 3850 | 3850 | 3850 | 0 |
| 276 | 20231208 | 143500 | 828434735 | 3850 | 3845 | 3850 | 3840 | 1502 |
| 277 | 20231208 | 143400 | 822667030 | 3850 | 3845 | 3850 | 3845 | 51 |
| 278 | 20231208 | 143300 | 822470930 | 3850 | 3845 | 3850 | 3845 | 1001 |
| 279 | 20231208 | 143200 | 818622080 | 3850 | 3850 | 3850 | 3850 | 0 |
| 280 | 20231208 | 143100 | 818622080 | 3850 | 3850 | 3850 | 3850 | 0 |
| 281 | 20231208 | 143000 | 818622080 | 3850 | 3850 | 3850 | 3850 | 1 |
| 282 | 20231208 | 142900 | 818618230 | 3850 | 3845 | 3850 | 3845 | 21 |
| 283 | 20231208 | 142800 | 818537480 | 3850 | 3845 | 3850 | 3845 | 10011 |
| 284 | 20231208 | 142700 | 780045130 | 3855 | 3850 | 3855 | 3850 | 25 |
| 285 | 20231208 | 142600 | 779948875 | 3855 | 3850 | 3855 | 3850 | 21 |
| 286 | 20231208 | 142500 | 779868020 | 3855 | 3855 | 3855 | 3855 | 0 |
| 287 | 20231208 | 142400 | 779868020 | 3855 | 3855 | 3855 | 3855 | 0 |
| 288 | 20231208 | 142300 | 779868020 | 3855 | 3855 | 3855 | 3855 | 0 |
| 289 | 20231208 | 142200 | 779868020 | 3855 | 3855 | 3855 | 3855 | 0 |
| 290 | 20231208 | 142100 | 779868020 | 3855 | 3850 | 3855 | 3850 | 101 |
| 291 | 20231208 | 142000 | 779479165 | 3855 | 3855 | 3855 | 3855 | 0 |
| 292 | 20231208 | 141900 | 779479165 | 3855 | 3855 | 3855 | 3855 | 0 |
| 293 | 20231208 | 141800 | 779479165 | 3855 | 3855 | 3855 | 3855 | 0 |
| 294 | 20231208 | 141700 | 779479165 | 3855 | 3855 | 3855 | 3855 | 1 |
| 295 | 20231208 | 141600 | 779475310 | 3855 | 3855 | 3855 | 3855 | 0 |
| 296 | 20231208 | 141500 | 779475310 | 3855 | 3850 | 3855 | 3850 | 139 |
| 297 | 20231208 | 141400 | 778940155 | 3855 | 3855 | 3855 | 3855 | 0 |
| 298 | 20231208 | 141300 | 778940155 | 3855 | 3845 | 3855 | 3845 | 89 |
| 299 | 20231208 | 141200 | 778597940 | 3855 | 3855 | 3855 | 3855 | 0 |
| 300 | 20231208 | 141100 | 778597940 | 3855 | 3845 | 3855 | 3845 | 901 |
| 301 | 20231208 | 141000 | 775133585 | 3855 | 3850 | 3855 | 3845 | 6659 |
| 302 | 20231208 | 140900 | 749529620 | 3855 | 3855 | 3855 | 3855 | 15 |
| 303 | 20231208 | 140800 | 749471795 | 3860 | 3855 | 3860 | 3855 | 101 |
| 304 | 20231208 | 140700 | 749082435 | 3860 | 3860 | 3860 | 3860 | 0 |
| 305 | 20231208 | 140600 | 749082435 | 3860 | 3860 | 3860 | 3860 | 0 |
| 306 | 20231208 | 140500 | 749082435 | 3860 | 3860 | 3860 | 3860 | 0 |
| 307 | 20231208 | 140400 | 749082435 | 3860 | 3860 | 3860 | 3860 | 0 |
| 308 | 20231208 | 140300 | 749082435 | 3860 | 3855 | 3860 | 3855 | 501 |
| 309 | 20231208 | 140200 | 747151075 | 3860 | 3860 | 3860 | 3860 | 1 |
| 310 | 20231208 | 140100 | 747147215 | 3860 | 3860 | 3860 | 3860 | 0 |
| 311 | 20231208 | 140000 | 747147215 | 3860 | 3860 | 3860 | 3860 | 0 |
| 312 | 20231208 | 135900 | 747147215 | 3860 | 3860 | 3860 | 3855 | 102 |
| 313 | 20231208 | 135800 | 746753995 | 3855 | 3855 | 3860 | 3855 | 399 |
| 314 | 20231208 | 135700 | 745214525 | 3855 | 3850 | 3855 | 3845 | 2203 |
| 315 | 20231208 | 135600 | 736743200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 316 | 20231208 | 135500 | 736743200 | 3860 | 3860 | 3860 | 3850 | 302 |
| 317 | 20231208 | 135400 | 735580480 | 3860 | 3860 | 3860 | 3860 | 0 |
| 318 | 20231208 | 135300 | 735580480 | 3860 | 3860 | 3860 | 3860 | 0 |
| 319 | 20231208 | 135200 | 735580480 | 3860 | 3860 | 3860 | 3860 | 1 |
| 320 | 20231208 | 135100 | 735576620 | 3855 | 3855 | 3855 | 3855 | 31 |
| 321 | 20231208 | 135000 | 735457115 | 3855 | 3855 | 3855 | 3855 | 1 |
| 322 | 20231208 | 134900 | 735453260 | 3855 | 3855 | 3855 | 3855 | 0 |
| 323 | 20231208 | 134800 | 735453260 | 3855 | 3840 | 3855 | 3840 | 2253 |
| 324 | 20231208 | 134700 | 726790275 | 3845 | 3845 | 3845 | 3845 | 0 |
| 325 | 20231208 | 134600 | 726790275 | 3845 | 3845 | 3845 | 3845 | 1 |
| 326 | 20231208 | 134500 | 726786430 | 3845 | 3845 | 3845 | 3845 | 5 |
| 327 | 20231208 | 134400 | 726767205 | 3845 | 3845 | 3845 | 3845 | 53 |
| 328 | 20231208 | 134300 | 726563420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 329 | 20231208 | 134200 | 726563420 | 3845 | 3840 | 3845 | 3840 | 301 |
| 330 | 20231208 | 134100 | 725407575 | 3845 | 3845 | 3845 | 3845 | 0 |
| 331 | 20231208 | 134000 | 725407575 | 3845 | 3840 | 3845 | 3840 | 26 |
| 332 | 20231208 | 133900 | 725307730 | 3850 | 3850 | 3850 | 3850 | 0 |
| 333 | 20231208 | 133800 | 725307730 | 3850 | 3850 | 3850 | 3850 | 0 |
| 334 | 20231208 | 133700 | 725307730 | 3850 | 3850 | 3850 | 3850 | 0 |
| 335 | 20231208 | 133600 | 725307730 | 3850 | 3850 | 3850 | 3850 | 0 |
| 336 | 20231208 | 133500 | 725307730 | 3850 | 3850 | 3850 | 3845 | 1001 |
| 337 | 20231208 | 133400 | 721458870 | 3865 | 3865 | 3865 | 3865 | 1 |
| 338 | 20231208 | 133300 | 721455005 | 3860 | 3880 | 3880 | 3860 | 3869 |
| 339 | 20231208 | 133200 | 706515670 | 3880 | 3880 | 3880 | 3880 | 0 |
| 340 | 20231208 | 133100 | 706515670 | 3880 | 3870 | 3880 | 3865 | 310 |
| 341 | 20231208 | 133000 | 705316955 | 3890 | 3845 | 3890 | 3845 | 1300 |
| 342 | 20231208 | 132900 | 700295500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 343 | 20231208 | 132800 | 700295500 | 3845 | 3835 | 3845 | 3835 | 112 |
| 344 | 20231208 | 132700 | 699865970 | 3840 | 3840 | 3845 | 3840 | 341 |
| 345 | 20231208 | 132600 | 698556520 | 3845 | 3845 | 3845 | 3845 | 60 |
| 346 | 20231208 | 132500 | 698325820 | 3845 | 3845 | 3845 | 3845 | 30 |
| 347 | 20231208 | 132400 | 698210470 | 3845 | 3845 | 3845 | 3845 | 0 |
| 348 | 20231208 | 132300 | 698210470 | 3845 | 3840 | 3845 | 3840 | 1168 |
| 349 | 20231208 | 132200 | 693725345 | 3845 | 3845 | 3845 | 3845 | 2 |
| 350 | 20231208 | 132100 | 693717655 | 3840 | 3835 | 3845 | 3835 | 1733 |
| 351 | 20231208 | 132000 | 687064930 | 3840 | 3840 | 3840 | 3840 | 0 |
| 352 | 20231208 | 131900 | 687064930 | 3840 | 3840 | 3840 | 3840 | 0 |
| 353 | 20231208 | 131800 | 687064930 | 3840 | 3835 | 3840 | 3835 | 501 |
| 354 | 20231208 | 131700 | 685143590 | 3840 | 3840 | 3840 | 3840 | 191 |
| 355 | 20231208 | 131600 | 684410150 | 3845 | 3840 | 3850 | 3840 | 684 |
| 356 | 20231208 | 131500 | 681783560 | 3840 | 3840 | 3840 | 3840 | 1 |
| 357 | 20231208 | 131400 | 681779720 | 3840 | 3840 | 3840 | 3840 | 13 |
| 358 | 20231208 | 131300 | 681729800 | 3840 | 3835 | 3840 | 3835 | 26 |
| 359 | 20231208 | 131200 | 681630035 | 3835 | 3835 | 3835 | 3835 | 21 |
| 360 | 20231208 | 131100 | 681549500 | 3835 | 3835 | 3835 | 3835 | 0 |
| 361 | 20231208 | 131000 | 681549500 | 3835 | 3830 | 3835 | 3830 | 28 |
| 362 | 20231208 | 130900 | 681442255 | 3835 | 3835 | 3835 | 3835 | 5 |
| 363 | 20231208 | 130800 | 681423080 | 3835 | 3825 | 3835 | 3825 | 283 |
| 364 | 20231208 | 130700 | 680340575 | 3835 | 3825 | 3835 | 3825 | 103 |
| 365 | 20231208 | 130600 | 679946580 | 3835 | 3835 | 3835 | 3825 | 2006 |
| 366 | 20231208 | 130500 | 672273590 | 3825 | 3830 | 3835 | 3825 | 1068 |
| 367 | 20231208 | 130400 | 668186245 | 3840 | 3840 | 3840 | 3830 | 704 |
| 368 | 20231208 | 130300 | 665489895 | 3830 | 3840 | 3845 | 3830 | 206 |
| 369 | 20231208 | 130200 | 664698865 | 3840 | 3840 | 3840 | 3840 | 34 |
| 370 | 20231208 | 130100 | 664568305 | 3845 | 3845 | 3845 | 3845 | 0 |
| 371 | 20231208 | 130000 | 664568305 | 3845 | 3845 | 3845 | 3845 | 0 |
| 372 | 20231208 | 125900 | 664568305 | 3845 | 3845 | 3845 | 3845 | 0 |
| 373 | 20231208 | 125800 | 664568305 | 3845 | 3845 | 3845 | 3845 | 0 |
| 374 | 20231208 | 125700 | 664568305 | 3845 | 3840 | 3845 | 3830 | 501 |
| 375 | 20231208 | 125600 | 662647815 | 3845 | 3845 | 3845 | 3845 | 9 |
| 376 | 20231208 | 125500 | 662613210 | 3845 | 3845 | 3845 | 3845 | 1 |
| 377 | 20231208 | 125400 | 662609365 | 3840 | 3845 | 3845 | 3840 | 206 |
| 378 | 20231208 | 125300 | 661818315 | 3850 | 3850 | 3850 | 3850 | 30 |
| 379 | 20231208 | 125200 | 661702815 | 3850 | 3855 | 3855 | 3850 | 111 |
| 380 | 20231208 | 125100 | 661275440 | 3855 | 3850 | 3855 | 3850 | 44 |
| 381 | 20231208 | 125000 | 661105935 | 3850 | 3845 | 3850 | 3845 | 301 |
| 382 | 20231208 | 124900 | 659947585 | 3850 | 3850 | 3850 | 3850 | 0 |
| 383 | 20231208 | 124800 | 659947585 | 3850 | 3845 | 3850 | 3845 | 7 |
| 384 | 20231208 | 124700 | 659920665 | 3850 | 3850 | 3850 | 3850 | 0 |
| 385 | 20231208 | 124600 | 659920665 | 3850 | 3850 | 3850 | 3850 | 10 |
| 386 | 20231208 | 124500 | 659882165 | 3850 | 3850 | 3850 | 3850 | 1 |
| 387 | 20231208 | 124400 | 659878315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 388 | 20231208 | 124300 | 659878315 | 3850 | 3850 | 3850 | 3850 | 22 |
| 389 | 20231208 | 124200 | 659793615 | 3850 | 3850 | 3850 | 3850 | 79 |
| 390 | 20231208 | 124100 | 659489465 | 3850 | 3850 | 3850 | 3850 | 0 |
| 391 | 20231208 | 124000 | 659489465 | 3850 | 3850 | 3850 | 3850 | 0 |
| 392 | 20231208 | 123900 | 659489465 | 3850 | 3850 | 3850 | 3850 | 20 |
| 393 | 20231208 | 123800 | 659412465 | 3855 | 3840 | 3855 | 3840 | 6 |
| 394 | 20231208 | 123700 | 659389410 | 3840 | 3835 | 3840 | 3830 | 868 |
| 395 | 20231208 | 123600 | 656056455 | 3835 | 3830 | 3835 | 3830 | 3 |
| 396 | 20231208 | 123500 | 656044960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 397 | 20231208 | 123400 | 656044960 | 3835 | 3835 | 3835 | 3835 | 29 |
| 398 | 20231208 | 123300 | 655933745 | 3835 | 3835 | 3835 | 3835 | 788 |
| 399 | 20231208 | 123200 | 652911765 | 3835 | 3835 | 3835 | 3835 | 0 |
| 400 | 20231208 | 123100 | 652911765 | 3835 | 3835 | 3835 | 3835 | 0 |
| 401 | 20231208 | 123000 | 652911765 | 3835 | 3830 | 3835 | 3830 | 5 |
| 402 | 20231208 | 122900 | 652892610 | 3835 | 3825 | 3835 | 3825 | 3 |
| 403 | 20231208 | 122800 | 652881125 | 3835 | 3835 | 3835 | 3835 | 0 |
| 404 | 20231208 | 122700 | 652881125 | 3835 | 3830 | 3835 | 3825 | 355 |
| 405 | 20231208 | 122600 | 651521860 | 3835 | 3835 | 3835 | 3835 | 1 |
| 406 | 20231208 | 122500 | 651518025 | 3825 | 3835 | 3835 | 3825 | 133 |
| 407 | 20231208 | 122400 | 651008630 | 3835 | 3830 | 3835 | 3830 | 21 |
| 408 | 20231208 | 122300 | 650928195 | 3835 | 3835 | 3835 | 3830 | 3 |
| 409 | 20231208 | 122200 | 650916695 | 3825 | 3835 | 3835 | 3825 | 26 |
| 410 | 20231208 | 122100 | 650817165 | 3825 | 3825 | 3835 | 3825 | 3006 |
| 411 | 20231208 | 122000 | 639304195 | 3830 | 3825 | 3830 | 3825 | 26 |
| 412 | 20231208 | 121900 | 639204740 | 3830 | 3835 | 3835 | 3830 | 17 |
| 413 | 20231208 | 121800 | 639139620 | 3825 | 3825 | 3840 | 3825 | 218 |
| 414 | 20231208 | 121700 | 638304745 | 3825 | 3830 | 3835 | 3825 | 2112 |
| 415 | 20231208 | 121600 | 630224270 | 3835 | 3830 | 3835 | 3830 | 9 |
| 416 | 20231208 | 121500 | 630189795 | 3835 | 3835 | 3835 | 3835 | 0 |
| 417 | 20231208 | 121400 | 630189795 | 3835 | 3830 | 3835 | 3830 | 130 |
| 418 | 20231208 | 121300 | 629691890 | 3840 | 3840 | 3840 | 3840 | 5 |
| 419 | 20231208 | 121200 | 629672690 | 3830 | 3835 | 3835 | 3830 | 2 |
| 420 | 20231208 | 121100 | 629665025 | 3835 | 3835 | 3835 | 3835 | 1 |
| 421 | 20231208 | 121000 | 629661190 | 3830 | 3830 | 3830 | 3830 | 26 |
| 422 | 20231208 | 120900 | 629561610 | 3830 | 3840 | 3840 | 3830 | 1103 |
| 423 | 20231208 | 120800 | 625336120 | 3840 | 3840 | 3840 | 3840 | 1 |
| 424 | 20231208 | 120700 | 625332280 | 3835 | 3835 | 3835 | 3830 | 399 |
| 425 | 20231208 | 120600 | 623804010 | 3840 | 3840 | 3840 | 3840 | 1 |
| 426 | 20231208 | 120500 | 623800170 | 3835 | 3840 | 3840 | 3835 | 155 |
| 427 | 20231208 | 120400 | 623205740 | 3840 | 3840 | 3840 | 3840 | 0 |
| 428 | 20231208 | 120300 | 623205740 | 3840 | 3840 | 3840 | 3840 | 15 |
| 429 | 20231208 | 120200 | 623148140 | 3840 | 3840 | 3840 | 3840 | 0 |
| 430 | 20231208 | 120100 | 623148140 | 3840 | 3840 | 3840 | 3840 | 74 |
| 431 | 20231208 | 120000 | 622863980 | 3845 | 3845 | 3845 | 3845 | 2 |
| 432 | 20231208 | 115900 | 622856290 | 3845 | 3845 | 3845 | 3845 | 0 |
| 433 | 20231208 | 115800 | 622856290 | 3845 | 3840 | 3845 | 3840 | 11 |
| 434 | 20231208 | 115700 | 622814045 | 3845 | 3845 | 3845 | 3845 | 16 |
| 435 | 20231208 | 115600 | 622752525 | 3845 | 3845 | 3845 | 3845 | 0 |
| 436 | 20231208 | 115500 | 622752525 | 3845 | 3830 | 3845 | 3825 | 1615 |
| 437 | 20231208 | 115400 | 616570115 | 3830 | 3850 | 3850 | 3825 | 936 |
| 438 | 20231208 | 115300 | 612986510 | 3830 | 3840 | 3840 | 3830 | 3860 |
| 439 | 20231208 | 115200 | 598198800 | 3850 | 3850 | 3850 | 3835 | 1049 |
| 440 | 20231208 | 115100 | 594173460 | 3850 | 3845 | 3850 | 3835 | 2701 |
| 441 | 20231208 | 115000 | 583809110 | 3845 | 3850 | 3850 | 3840 | 2956 |
| 442 | 20231208 | 114900 | 572448565 | 3855 | 3855 | 3855 | 3855 | 0 |
| 443 | 20231208 | 114800 | 572448565 | 3855 | 3855 | 3860 | 3855 | 250 |
| 444 | 20231208 | 114700 | 571484805 | 3855 | 3855 | 3855 | 3855 | 2000 |
| 445 | 20231208 | 114600 | 563774805 | 3855 | 3855 | 3855 | 3855 | 1 |
| 446 | 20231208 | 114500 | 563770950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 447 | 20231208 | 114400 | 563770950 | 3850 | 3850 | 3855 | 3850 | 119 |
| 448 | 20231208 | 114300 | 563312795 | 3855 | 3850 | 3855 | 3850 | 71 |
| 449 | 20231208 | 114200 | 563039440 | 3855 | 3850 | 3855 | 3850 | 520 |
| 450 | 20231208 | 114100 | 561037435 | 3855 | 3850 | 3855 | 3850 | 391 |
| 451 | 20231208 | 114000 | 559532080 | 3855 | 3850 | 3855 | 3850 | 260 |
| 452 | 20231208 | 113900 | 558531075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 453 | 20231208 | 113800 | 558531075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 454 | 20231208 | 113700 | 558531075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 455 | 20231208 | 113600 | 558531075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 456 | 20231208 | 113500 | 558531075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 457 | 20231208 | 113400 | 558531075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 458 | 20231208 | 113300 | 558531075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 459 | 20231208 | 113200 | 558531075 | 3855 | 3855 | 3855 | 3855 | 1 |
| 460 | 20231208 | 113100 | 558527220 | 3855 | 3855 | 3855 | 3850 | 524 |
| 461 | 20231208 | 113000 | 556507750 | 3855 | 3850 | 3855 | 3850 | 132 |
| 462 | 20231208 | 112900 | 555999545 | 3855 | 3855 | 3855 | 3855 | 0 |
| 463 | 20231208 | 112800 | 555999545 | 3855 | 3855 | 3855 | 3850 | 1002 |
| 464 | 20231208 | 112700 | 552136840 | 3855 | 3855 | 3855 | 3855 | 7 |
| 465 | 20231208 | 112600 | 552109855 | 3855 | 3845 | 3855 | 3845 | 204 |
| 466 | 20231208 | 112500 | 551323455 | 3855 | 3855 | 3855 | 3855 | 27 |
| 467 | 20231208 | 112400 | 551219370 | 3850 | 3850 | 3850 | 3850 | 1000 |
| 468 | 20231208 | 112300 | 547369370 | 3850 | 3850 | 3850 | 3850 | 536 |
| 469 | 20231208 | 112200 | 545305770 | 3850 | 3850 | 3850 | 3850 | 0 |
| 470 | 20231208 | 112100 | 545305770 | 3850 | 3840 | 3850 | 3840 | 11 |
| 471 | 20231208 | 112000 | 545263520 | 3845 | 3840 | 3845 | 3840 | 221 |
| 472 | 20231208 | 111900 | 544414875 | 3845 | 3845 | 3845 | 3845 | 1 |
| 473 | 20231208 | 111800 | 544411030 | 3850 | 3845 | 3850 | 3840 | 160 |
| 474 | 20231208 | 111700 | 543796200 | 3840 | 3845 | 3845 | 3840 | 693 |
| 475 | 20231208 | 111600 | 541135075 | 3840 | 3840 | 3840 | 3840 | 500 |
| 476 | 20231208 | 111500 | 539215075 | 3845 | 3845 | 3845 | 3845 | 113 |
| 477 | 20231208 | 111400 | 538780590 | 3845 | 3845 | 3850 | 3845 | 1209 |
| 478 | 20231208 | 111300 | 534131980 | 3850 | 3850 | 3850 | 3850 | 21 |
| 479 | 20231208 | 111200 | 534051130 | 3845 | 3850 | 3850 | 3845 | 913 |
| 480 | 20231208 | 111100 | 530540515 | 3855 | 3855 | 3855 | 3855 | 0 |
| 481 | 20231208 | 111000 | 530540515 | 3855 | 3850 | 3855 | 3850 | 28 |
| 482 | 20231208 | 110900 | 530432710 | 3850 | 3850 | 3850 | 3850 | 131 |
| 483 | 20231208 | 110800 | 529928360 | 3855 | 3855 | 3855 | 3855 | 0 |
| 484 | 20231208 | 110700 | 529928360 | 3855 | 3850 | 3855 | 3850 | 63 |
| 485 | 20231208 | 110600 | 529685760 | 3855 | 3850 | 3855 | 3850 | 47 |
| 486 | 20231208 | 110500 | 529504805 | 3855 | 3850 | 3855 | 3845 | 4175 |
| 487 | 20231208 | 110400 | 513441005 | 3855 | 3855 | 3860 | 3850 | 476 |
| 488 | 20231208 | 110300 | 511606150 | 3860 | 3860 | 3860 | 3855 | 1011 |
| 489 | 20231208 | 110200 | 507708690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 490 | 20231208 | 110100 | 507708690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 491 | 20231208 | 110000 | 507708690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 492 | 20231208 | 105900 | 507708690 | 3865 | 3865 | 3865 | 3865 | 1 |
| 493 | 20231208 | 105800 | 507704825 | 3860 | 3865 | 3865 | 3860 | 1297 |
| 494 | 20231208 | 105700 | 502698400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 495 | 20231208 | 105600 | 502698400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 496 | 20231208 | 105500 | 502698400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 497 | 20231208 | 105400 | 502698400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 498 | 20231208 | 105300 | 502698400 | 3865 | 3865 | 3865 | 3865 | 2 |
| 499 | 20231208 | 105200 | 502690670 | 3860 | 3860 | 3860 | 3860 | 16 |
| 500 | 20231208 | 105100 | 502628910 | 3865 | 3865 | 3865 | 3865 | 265 |
| 501 | 20231208 | 105000 | 501604685 | 3870 | 3870 | 3870 | 3870 | 1 |
| 502 | 20231208 | 104900 | 501600815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 503 | 20231208 | 104800 | 501600815 | 3870 | 3870 | 3870 | 3870 | 106 |
| 504 | 20231208 | 104700 | 501190595 | 3870 | 3870 | 3870 | 3870 | 114 |
| 505 | 20231208 | 104600 | 500749415 | 3875 | 3875 | 3875 | 3875 | 54 |
| 506 | 20231208 | 104500 | 500540165 | 3880 | 3880 | 3880 | 3880 | 241 |
| 507 | 20231208 | 104400 | 499605085 | 3880 | 3880 | 3880 | 3880 | 0 |
| 508 | 20231208 | 104300 | 499605085 | 3880 | 3880 | 3880 | 3880 | 1 |
| 509 | 20231208 | 104200 | 499601205 | 3875 | 3880 | 3880 | 3875 | 104 |
| 510 | 20231208 | 104100 | 499197705 | 3880 | 3880 | 3880 | 3880 | 2 |
| 511 | 20231208 | 104000 | 499189945 | 3880 | 3880 | 3880 | 3880 | 5 |
| 512 | 20231208 | 103900 | 499170545 | 3880 | 3880 | 3880 | 3880 | 0 |
| 513 | 20231208 | 103800 | 499170545 | 3880 | 3880 | 3880 | 3880 | 0 |
| 514 | 20231208 | 103700 | 499170545 | 3880 | 3880 | 3880 | 3880 | 20 |
| 515 | 20231208 | 103600 | 499092945 | 3880 | 3870 | 3880 | 3870 | 1001 |
| 516 | 20231208 | 103500 | 495219065 | 3880 | 3870 | 3880 | 3870 | 44 |
| 517 | 20231208 | 103400 | 495048765 | 3880 | 3880 | 3880 | 3880 | 16 |
| 518 | 20231208 | 103300 | 494986685 | 3890 | 3885 | 3890 | 3870 | 3021 |
| 519 | 20231208 | 103200 | 483280025 | 3890 | 3895 | 3895 | 3885 | 4789 |
| 520 | 20231208 | 103100 | 464674745 | 3885 | 3885 | 3885 | 3885 | 486 |
| 521 | 20231208 | 103000 | 462786635 | 3890 | 3890 | 3890 | 3890 | 37 |
| 522 | 20231208 | 102900 | 462642705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 523 | 20231208 | 102800 | 462642705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 524 | 20231208 | 102700 | 462642705 | 3895 | 3890 | 3895 | 3890 | 7 |
| 525 | 20231208 | 102600 | 462615470 | 3895 | 3885 | 3895 | 3885 | 392 |
| 526 | 20231208 | 102500 | 461090590 | 3890 | 3890 | 3890 | 3890 | 205 |
| 527 | 20231208 | 102400 | 460293140 | 3890 | 3895 | 3895 | 3890 | 84 |
| 528 | 20231208 | 102300 | 459966375 | 3895 | 3890 | 3895 | 3890 | 330 |
| 529 | 20231208 | 102200 | 458682415 | 3885 | 3885 | 3885 | 3885 | 790 |
| 530 | 20231208 | 102100 | 455613265 | 3885 | 3890 | 3890 | 3885 | 40 |
| 531 | 20231208 | 102000 | 455457765 | 3890 | 3885 | 3890 | 3885 | 669 |
| 532 | 20231208 | 101900 | 452858690 | 3885 | 3885 | 3885 | 3885 | 30 |
| 533 | 20231208 | 101800 | 452742140 | 3885 | 3885 | 3885 | 3885 | 2722 |
| 534 | 20231208 | 101700 | 442167170 | 3890 | 3890 | 3890 | 3890 | 194 |
| 535 | 20231208 | 101600 | 441412510 | 3890 | 3890 | 3890 | 3890 | 5 |
| 536 | 20231208 | 101500 | 441393060 | 3890 | 3890 | 3890 | 3885 | 4 |
| 537 | 20231208 | 101400 | 441377505 | 3885 | 3885 | 3885 | 3885 | 381 |
| 538 | 20231208 | 101300 | 439897320 | 3885 | 3890 | 3890 | 3885 | 170 |
| 539 | 20231208 | 101200 | 439236615 | 3885 | 3880 | 3885 | 3875 | 182 |
| 540 | 20231208 | 101100 | 438530450 | 3880 | 3880 | 3880 | 3880 | 2044 |
| 541 | 20231208 | 101000 | 430599730 | 3885 | 3880 | 3885 | 3880 | 27 |
| 542 | 20231208 | 100900 | 430494965 | 3885 | 3880 | 3885 | 3880 | 2092 |
| 543 | 20231208 | 100800 | 422378000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 544 | 20231208 | 100700 | 422378000 | 3885 | 3885 | 3885 | 3885 | 12 |
| 545 | 20231208 | 100600 | 422331380 | 3885 | 3880 | 3890 | 3880 | 626 |
| 546 | 20231208 | 100500 | 419901195 | 3880 | 3880 | 3880 | 3875 | 10 |
| 547 | 20231208 | 100400 | 419862400 | 3880 | 3885 | 3885 | 3880 | 1307 |
| 548 | 20231208 | 100300 | 414791235 | 3885 | 3890 | 3890 | 3885 | 127 |
| 549 | 20231208 | 100200 | 414297835 | 3890 | 3890 | 3890 | 3890 | 1 |
| 550 | 20231208 | 100100 | 414293945 | 3890 | 3890 | 3890 | 3890 | 2 |
| 551 | 20231208 | 100000 | 414286165 | 3890 | 3890 | 3890 | 3890 | 503 |
| 552 | 20231208 | 095900 | 412329495 | 3890 | 3890 | 3890 | 3890 | 90 |
| 553 | 20231208 | 095800 | 411979395 | 3895 | 3890 | 3895 | 3890 | 2 |
| 554 | 20231208 | 095700 | 411971610 | 3895 | 3895 | 3895 | 3895 | 24 |
| 555 | 20231208 | 095600 | 411878130 | 3900 | 3905 | 3905 | 3900 | 1545 |
| 556 | 20231208 | 095500 | 405845725 | 3910 | 3910 | 3910 | 3910 | 10 |
| 557 | 20231208 | 095400 | 405806625 | 3910 | 3910 | 3910 | 3910 | 283 |
| 558 | 20231208 | 095300 | 404700095 | 3905 | 3910 | 3910 | 3905 | 900 |
| 559 | 20231208 | 095200 | 401184620 | 3915 | 3915 | 3915 | 3905 | 2820 |
| 560 | 20231208 | 095100 | 390150445 | 3920 | 3920 | 3920 | 3920 | 583 |
| 561 | 20231208 | 095000 | 387865085 | 3920 | 3915 | 3920 | 3915 | 1327 |
| 562 | 20231208 | 094900 | 382666550 | 3910 | 3910 | 3915 | 3910 | 1463 |
| 563 | 20231208 | 094800 | 376945440 | 3910 | 3915 | 3915 | 3910 | 41 |
| 564 | 20231208 | 094700 | 376785125 | 3910 | 3905 | 3910 | 3905 | 87 |
| 565 | 20231208 | 094600 | 376445360 | 3905 | 3910 | 3910 | 3905 | 1400 |
| 566 | 20231208 | 094500 | 370976360 | 3905 | 3905 | 3910 | 3905 | 138 |
| 567 | 20231208 | 094400 | 370437395 | 3905 | 3905 | 3905 | 3905 | 60 |
| 568 | 20231208 | 094300 | 370203095 | 3905 | 3905 | 3905 | 3900 | 111 |
| 569 | 20231208 | 094200 | 369769645 | 3900 | 3900 | 3900 | 3900 | 2212 |
| 570 | 20231208 | 094100 | 361142845 | 3905 | 3895 | 3905 | 3895 | 5682 |
| 571 | 20231208 | 094000 | 338985620 | 3890 | 3890 | 3890 | 3890 | 97 |
| 572 | 20231208 | 093900 | 338608290 | 3885 | 3900 | 3900 | 3885 | 119 |
| 573 | 20231208 | 093800 | 338145240 | 3900 | 3900 | 3900 | 3900 | 99 |
| 574 | 20231208 | 093700 | 337759140 | 3910 | 3910 | 3910 | 3910 | 3 |
| 575 | 20231208 | 093600 | 337747410 | 3905 | 3910 | 3910 | 3905 | 644 |
| 576 | 20231208 | 093500 | 335232045 | 3910 | 3905 | 3910 | 3900 | 3206 |
| 577 | 20231208 | 093400 | 322717815 | 3900 | 3905 | 3905 | 3895 | 1821 |
| 578 | 20231208 | 093300 | 315615375 | 3900 | 3890 | 3900 | 3890 | 2721 |
| 579 | 20231208 | 093200 | 305027525 | 3885 | 3885 | 3890 | 3880 | 2200 |
| 580 | 20231208 | 093100 | 296481365 | 3880 | 3865 | 3890 | 3865 | 7566 |
| 581 | 20231208 | 093000 | 267181460 | 3865 | 3865 | 3865 | 3855 | 4018 |
| 582 | 20231208 | 092900 | 251685905 | 3865 | 3865 | 3865 | 3860 | 324 |
| 583 | 20231208 | 092800 | 250434175 | 3870 | 3855 | 3870 | 3855 | 6570 |
| 584 | 20231208 | 092700 | 225053575 | 3855 | 3870 | 3870 | 3855 | 810 |
| 585 | 20231208 | 092600 | 221926295 | 3870 | 3865 | 3870 | 3865 | 80 |
| 586 | 20231208 | 092500 | 221616875 | 3865 | 3870 | 3870 | 3860 | 1564 |
| 587 | 20231208 | 092400 | 215578100 | 3870 | 3870 | 3870 | 3865 | 94 |
| 588 | 20231208 | 092300 | 215214640 | 3865 | 3865 | 3870 | 3860 | 960 |
| 589 | 20231208 | 092200 | 211508810 | 3865 | 3870 | 3870 | 3855 | 916 |
| 590 | 20231208 | 092100 | 207974435 | 3870 | 3855 | 3870 | 3855 | 1639 |
| 591 | 20231208 | 092000 | 201647455 | 3860 | 3860 | 3860 | 3855 | 507 |
| 592 | 20231208 | 091900 | 199692825 | 3860 | 3865 | 3870 | 3860 | 1023 |
| 593 | 20231208 | 091800 | 195743680 | 3865 | 3875 | 3880 | 3865 | 2847 |
| 594 | 20231208 | 091700 | 184729515 | 3875 | 3875 | 3880 | 3875 | 990 |
| 595 | 20231208 | 091600 | 180893185 | 3880 | 3880 | 3880 | 3880 | 373 |
| 596 | 20231208 | 091500 | 179445945 | 3885 | 3885 | 3885 | 3880 | 36 |
| 597 | 20231208 | 091400 | 179306140 | 3885 | 3895 | 3900 | 3880 | 1968 |
| 598 | 20231208 | 091300 | 171647995 | 3900 | 3895 | 3905 | 3895 | 2813 |
| 599 | 20231208 | 091200 | 160690540 | 3895 | 3890 | 3905 | 3890 | 3608 |
| 600 | 20231208 | 091100 | 146644260 | 3890 | 3870 | 3890 | 3870 | 967 |
| 601 | 20231208 | 091000 | 142893135 | 3870 | 3850 | 3870 | 3840 | 9877 |
| 602 | 20231208 | 090900 | 104805605 | 3855 | 3855 | 3860 | 3855 | 472 |
| 603 | 20231208 | 090800 | 102985805 | 3860 | 3860 | 3860 | 3855 | 2346 |
| 604 | 20231208 | 090700 | 93930485 | 3860 | 3855 | 3860 | 3855 | 952 |
| 605 | 20231208 | 090600 | 90255890 | 3855 | 3870 | 3870 | 3855 | 3145 |
| 606 | 20231208 | 090500 | 78100800 | 3870 | 3870 | 3880 | 3870 | 2372 |
| 607 | 20231208 | 090400 | 68910290 | 3875 | 3870 | 3875 | 3860 | 3049 |
| 608 | 20231208 | 090300 | 57115035 | 3865 | 3850 | 3875 | 3850 | 2659 |
| 609 | 20231208 | 090200 | 46866810 | 3835 | 3830 | 3855 | 3830 | 189 |
| 610 | 20231208 | 090100 | 46140240 | 3855 | 3925 | 3925 | 3815 | 8566 |
| 611 | 20231208 | 090000 | 12936220 | 3890 | 3970 | 3970 | 3890 | 3185 |