31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 194800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 6393 |
| 3 | 20231205 | 194700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20231205 | 194600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20231205 | 194500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20231205 | 194400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20231205 | 194300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20231205 | 194200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20231205 | 194100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20231205 | 194000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20231205 | 193900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20231205 | 193800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20231205 | 193700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20231205 | 193600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20231205 | 193500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20231205 | 193400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20231205 | 193300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20231205 | 193200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20231205 | 193100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20231205 | 193000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20231205 | 192900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20231205 | 192800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20231205 | 192700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20231205 | 192600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20231205 | 192500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20231205 | 192400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20231205 | 192300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20231205 | 192200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20231205 | 192100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20231205 | 192000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20231205 | 191900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20231205 | 191800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 6393 |
| 33 | 20231205 | 191700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20231205 | 191600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20231205 | 191500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20231205 | 191400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20231205 | 191300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20231205 | 191200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20231205 | 191100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20231205 | 191000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20231205 | 190900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20231205 | 190800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20231205 | 190700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20231205 | 190600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20231205 | 190500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20231205 | 190400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20231205 | 190300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20231205 | 190200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20231205 | 190100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20231205 | 190000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20231205 | 185900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20231205 | 185800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20231205 | 185700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20231205 | 185600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20231205 | 185500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20231205 | 185400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20231205 | 185300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20231205 | 185200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20231205 | 185100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20231205 | 185000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20231205 | 184900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20231205 | 184800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 6393 |
| 63 | 20231205 | 184700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20231205 | 184600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20231205 | 184500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20231205 | 184400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20231205 | 184300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20231205 | 184200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20231205 | 184100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20231205 | 184000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20231205 | 183900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20231205 | 183800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20231205 | 183700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20231205 | 183600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20231205 | 183500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20231205 | 183400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20231205 | 183300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20231205 | 183200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20231205 | 183100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20231205 | 183000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20231205 | 182900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20231205 | 182800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20231205 | 182700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20231205 | 182600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20231205 | 182500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20231205 | 182400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20231205 | 182300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20231205 | 182200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20231205 | 182100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20231205 | 182000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20231205 | 181900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20231205 | 181800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 6393 |
| 93 | 20231205 | 181700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20231205 | 181600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20231205 | 181500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20231205 | 181400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20231205 | 181300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20231205 | 181200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20231205 | 181100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20231205 | 181000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20231205 | 180900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20231205 | 180800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20231205 | 180700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20231205 | 180600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20231205 | 180500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20231205 | 180400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20231205 | 180300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20231205 | 180200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20231205 | 180100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20231205 | 180000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20231205 | 175900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20231205 | 175800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20231205 | 175700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20231205 | 175600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20231205 | 175500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20231205 | 175400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20231205 | 175300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20231205 | 175200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20231205 | 175100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20231205 | 175000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20231205 | 174900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20231205 | 174800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 6393 |
| 123 | 20231205 | 174700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20231205 | 174600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20231205 | 174500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20231205 | 174400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20231205 | 174300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20231205 | 174200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20231205 | 174100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20231205 | 174000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20231205 | 173900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20231205 | 173800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20231205 | 173700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20231205 | 173600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20231205 | 173500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20231205 | 173400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20231205 | 173300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20231205 | 173200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20231205 | 173100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20231205 | 173000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20231205 | 172900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20231205 | 172800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20231205 | 172700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20231205 | 172600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20231205 | 172500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20231205 | 172400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20231205 | 172300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20231205 | 172200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20231205 | 172100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20231205 | 172000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20231205 | 171900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20231205 | 171800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 6393 |
| 153 | 20231205 | 171700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20231205 | 171600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20231205 | 171500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20231205 | 171400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20231205 | 171300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20231205 | 171200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20231205 | 171100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20231205 | 171000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20231205 | 170900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20231205 | 170800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20231205 | 170700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20231205 | 170600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20231205 | 170500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20231205 | 170400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20231205 | 170300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20231205 | 170200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20231205 | 170100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20231205 | 170000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20231205 | 165900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20231205 | 165800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20231205 | 165700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20231205 | 165600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20231205 | 165500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20231205 | 165400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20231205 | 165300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20231205 | 165200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20231205 | 165100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20231205 | 165000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20231205 | 164900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20231205 | 164800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 6393 |
| 183 | 20231205 | 164700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20231205 | 164600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20231205 | 164500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20231205 | 164400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20231205 | 164300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20231205 | 164200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20231205 | 164100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20231205 | 164000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20231205 | 163900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20231205 | 163800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20231205 | 163700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20231205 | 163600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20231205 | 163500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20231205 | 163400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20231205 | 163300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20231205 | 163200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20231205 | 163100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20231205 | 163000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20231205 | 162900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20231205 | 162800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20231205 | 162700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20231205 | 162600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20231205 | 162500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20231205 | 162400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20231205 | 162300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20231205 | 162200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20231205 | 162100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20231205 | 162000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20231205 | 161900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20231205 | 161800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 6393 |
| 213 | 20231205 | 161700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20231205 | 161600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20231205 | 161500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 216 | 20231205 | 161400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20231205 | 161300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20231205 | 161200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 219 | 20231205 | 161100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20231205 | 161000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20231205 | 160900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20231205 | 160800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20231205 | 160700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20231205 | 160600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20231205 | 160500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20231205 | 160400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20231205 | 160300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20231205 | 160200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20231205 | 160100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20231205 | 160000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20231205 | 155900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20231205 | 155800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 233 | 20231205 | 155700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 234 | 20231205 | 155600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 235 | 20231205 | 155500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 236 | 20231205 | 155400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20231205 | 155300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20231205 | 155200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20231205 | 155100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20231205 | 155000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 241 | 20231205 | 154900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 242 | 20231205 | 154800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 6393 |
| 243 | 20231205 | 154700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20231205 | 154600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 245 | 20231205 | 154500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 246 | 20231205 | 154400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 247 | 20231205 | 154300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 248 | 20231205 | 154200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 249 | 20231205 | 154100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 250 | 20231205 | 154000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 251 | 20231205 | 153900 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 252 | 20231205 | 153800 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 253 | 20231205 | 153700 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 254 | 20231205 | 153600 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 255 | 20231205 | 153500 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 256 | 20231205 | 153400 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 257 | 20231205 | 153300 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 258 | 20231205 | 153200 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 259 | 20231205 | 153100 | 966128885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 260 | 20231205 | 153000 | 966128885 | 3660 | 3660 | 3660 | 3660 | 6393 |
| 261 | 20231205 | 152900 | 942730505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 262 | 20231205 | 152800 | 942730505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 263 | 20231205 | 152700 | 942730505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 264 | 20231205 | 152600 | 942730505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 265 | 20231205 | 152500 | 942730505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 266 | 20231205 | 152400 | 942730505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 267 | 20231205 | 152300 | 942730505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 268 | 20231205 | 152200 | 942730505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 269 | 20231205 | 152100 | 942730505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 270 | 20231205 | 152000 | 942730505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 271 | 20231205 | 151900 | 942730505 | 3660 | 3655 | 3660 | 3650 | 501 |
| 272 | 20231205 | 151800 | 940898975 | 3655 | 3655 | 3655 | 3645 | 256 |
| 273 | 20231205 | 151700 | 939964420 | 3640 | 3655 | 3655 | 3640 | 650 |
| 274 | 20231205 | 151600 | 937593655 | 3650 | 3655 | 3655 | 3650 | 114 |
| 275 | 20231205 | 151500 | 937177035 | 3640 | 3640 | 3655 | 3640 | 253 |
| 276 | 20231205 | 151400 | 936256085 | 3655 | 3645 | 3655 | 3645 | 1953 |
| 277 | 20231205 | 151300 | 929131375 | 3640 | 3640 | 3640 | 3630 | 80 |
| 278 | 20231205 | 151200 | 928840195 | 3645 | 3645 | 3645 | 3630 | 2010 |
| 279 | 20231205 | 151100 | 921529910 | 3645 | 3640 | 3645 | 3640 | 944 |
| 280 | 20231205 | 151000 | 918093045 | 3645 | 3630 | 3645 | 3630 | 2598 |
| 281 | 20231205 | 150900 | 908652805 | 3635 | 3625 | 3635 | 3625 | 347 |
| 282 | 20231205 | 150800 | 907393940 | 3635 | 3625 | 3635 | 3625 | 488 |
| 283 | 20231205 | 150700 | 905624810 | 3630 | 3630 | 3640 | 3625 | 3425 |
| 284 | 20231205 | 150600 | 893205485 | 3630 | 3630 | 3630 | 3625 | 89 |
| 285 | 20231205 | 150500 | 892882800 | 3630 | 3630 | 3630 | 3630 | 55 |
| 286 | 20231205 | 150400 | 892683150 | 3640 | 3630 | 3640 | 3625 | 1918 |
| 287 | 20231205 | 150300 | 885722865 | 3625 | 3630 | 3630 | 3625 | 395 |
| 288 | 20231205 | 150200 | 884290985 | 3640 | 3650 | 3650 | 3630 | 572 |
| 289 | 20231205 | 150100 | 882204215 | 3650 | 3650 | 3650 | 3650 | 363 |
| 290 | 20231205 | 150000 | 880879265 | 3650 | 3650 | 3650 | 3650 | 54 |
| 291 | 20231205 | 145900 | 880682165 | 3650 | 3650 | 3650 | 3650 | 2 |
| 292 | 20231205 | 145800 | 880674865 | 3655 | 3630 | 3655 | 3630 | 3 |
| 293 | 20231205 | 145700 | 880663950 | 3630 | 3630 | 3655 | 3625 | 472 |
| 294 | 20231205 | 145600 | 878949120 | 3625 | 3620 | 3630 | 3620 | 278 |
| 295 | 20231205 | 145500 | 877942035 | 3625 | 3625 | 3625 | 3625 | 27 |
| 296 | 20231205 | 145400 | 877844160 | 3630 | 3630 | 3630 | 3630 | 0 |
| 297 | 20231205 | 145300 | 877844160 | 3630 | 3620 | 3630 | 3615 | 494 |
| 298 | 20231205 | 145200 | 876055965 | 3615 | 3625 | 3625 | 3615 | 2286 |
| 299 | 20231205 | 145100 | 867782625 | 3625 | 3630 | 3640 | 3620 | 7194 |
| 300 | 20231205 | 145000 | 841698480 | 3630 | 3640 | 3640 | 3625 | 2438 |
| 301 | 20231205 | 144900 | 832843000 | 3640 | 3645 | 3645 | 3640 | 1191 |
| 302 | 20231205 | 144800 | 828505880 | 3640 | 3660 | 3660 | 3640 | 2527 |
| 303 | 20231205 | 144700 | 819277465 | 3660 | 3660 | 3660 | 3660 | 1 |
| 304 | 20231205 | 144600 | 819273805 | 3660 | 3660 | 3660 | 3660 | 0 |
| 305 | 20231205 | 144500 | 819273805 | 3660 | 3660 | 3660 | 3660 | 290 |
| 306 | 20231205 | 144400 | 818212405 | 3665 | 3665 | 3665 | 3665 | 0 |
| 307 | 20231205 | 144300 | 818212405 | 3665 | 3640 | 3665 | 3640 | 762 |
| 308 | 20231205 | 144200 | 815426110 | 3640 | 3645 | 3645 | 3640 | 1305 |
| 309 | 20231205 | 144100 | 810674130 | 3660 | 3660 | 3660 | 3660 | 1 |
| 310 | 20231205 | 144000 | 810670470 | 3660 | 3665 | 3665 | 3635 | 5865 |
| 311 | 20231205 | 143900 | 789262810 | 3665 | 3665 | 3665 | 3665 | 25 |
| 312 | 20231205 | 143800 | 789171185 | 3665 | 3665 | 3665 | 3665 | 18 |
| 313 | 20231205 | 143700 | 789105215 | 3665 | 3660 | 3665 | 3660 | 82 |
| 314 | 20231205 | 143600 | 788804935 | 3660 | 3660 | 3670 | 3660 | 206 |
| 315 | 20231205 | 143500 | 788050965 | 3675 | 3675 | 3675 | 3675 | 1 |
| 316 | 20231205 | 143400 | 788047290 | 3655 | 3660 | 3660 | 3655 | 984 |
| 317 | 20231205 | 143300 | 784449790 | 3655 | 3685 | 3685 | 3655 | 142 |
| 318 | 20231205 | 143200 | 783930480 | 3685 | 3665 | 3685 | 3650 | 200 |
| 319 | 20231205 | 143100 | 783199175 | 3690 | 3655 | 3690 | 3655 | 214 |
| 320 | 20231205 | 143000 | 782413080 | 3655 | 3655 | 3655 | 3650 | 1372 |
| 321 | 20231205 | 142900 | 777400420 | 3665 | 3650 | 3670 | 3650 | 242 |
| 322 | 20231205 | 142800 | 776514930 | 3650 | 3655 | 3655 | 3650 | 7393 |
| 323 | 20231205 | 142700 | 749515595 | 3665 | 3670 | 3670 | 3655 | 680 |
| 324 | 20231205 | 142600 | 747026995 | 3695 | 3670 | 3695 | 3670 | 55 |
| 325 | 20231205 | 142500 | 746823905 | 3670 | 3685 | 3690 | 3655 | 16526 |
| 326 | 20231205 | 142400 | 686175550 | 3685 | 3680 | 3685 | 3680 | 4326 |
| 327 | 20231205 | 142300 | 670255860 | 3685 | 3690 | 3690 | 3685 | 3 |
| 328 | 20231205 | 142200 | 670244800 | 3685 | 3680 | 3695 | 3680 | 276 |
| 329 | 20231205 | 142100 | 669228430 | 3695 | 3695 | 3695 | 3695 | 50 |
| 330 | 20231205 | 142000 | 669043680 | 3685 | 3690 | 3710 | 3685 | 61 |
| 331 | 20231205 | 141900 | 668818365 | 3710 | 3680 | 3710 | 3680 | 1804 |
| 332 | 20231205 | 141800 | 662179560 | 3685 | 3690 | 3690 | 3685 | 2499 |
| 333 | 20231205 | 141700 | 652970085 | 3720 | 3685 | 3720 | 3685 | 828 |
| 334 | 20231205 | 141600 | 649908140 | 3685 | 3685 | 3685 | 3685 | 1449 |
| 335 | 20231205 | 141500 | 644568575 | 3690 | 3690 | 3690 | 3690 | 281 |
| 336 | 20231205 | 141400 | 643531685 | 3695 | 3690 | 3695 | 3690 | 220 |
| 337 | 20231205 | 141300 | 642719385 | 3690 | 3690 | 3690 | 3690 | 0 |
| 338 | 20231205 | 141200 | 642719385 | 3690 | 3690 | 3690 | 3690 | 203 |
| 339 | 20231205 | 141100 | 641970315 | 3700 | 3700 | 3700 | 3700 | 30 |
| 340 | 20231205 | 141000 | 641859315 | 3700 | 3690 | 3700 | 3690 | 32 |
| 341 | 20231205 | 140900 | 641741125 | 3700 | 3710 | 3710 | 3690 | 15540 |
| 342 | 20231205 | 140800 | 584236875 | 3720 | 3720 | 3720 | 3710 | 3 |
| 343 | 20231205 | 140700 | 584225725 | 3720 | 3720 | 3720 | 3720 | 470 |
| 344 | 20231205 | 140600 | 582477325 | 3720 | 3715 | 3720 | 3715 | 36 |
| 345 | 20231205 | 140500 | 582343570 | 3715 | 3715 | 3720 | 3715 | 442 |
| 346 | 20231205 | 140400 | 580701535 | 3720 | 3720 | 3720 | 3720 | 267 |
| 347 | 20231205 | 140300 | 579708295 | 3720 | 3720 | 3720 | 3720 | 0 |
| 348 | 20231205 | 140200 | 579708295 | 3720 | 3715 | 3720 | 3715 | 97 |
| 349 | 20231205 | 140100 | 579347930 | 3725 | 3725 | 3725 | 3725 | 344 |
| 350 | 20231205 | 140000 | 578066530 | 3725 | 3720 | 3725 | 3720 | 973 |
| 351 | 20231205 | 135900 | 574445855 | 3720 | 3720 | 3720 | 3720 | 0 |
| 352 | 20231205 | 135800 | 574445855 | 3720 | 3720 | 3720 | 3720 | 1 |
| 353 | 20231205 | 135700 | 574442135 | 3715 | 3715 | 3720 | 3715 | 493 |
| 354 | 20231205 | 135600 | 572610635 | 3720 | 3720 | 3720 | 3720 | 2 |
| 355 | 20231205 | 135500 | 572603195 | 3710 | 3710 | 3710 | 3710 | 1138 |
| 356 | 20231205 | 135400 | 568381215 | 3720 | 3720 | 3720 | 3710 | 1163 |
| 357 | 20231205 | 135300 | 564061105 | 3710 | 3720 | 3720 | 3710 | 1050 |
| 358 | 20231205 | 135200 | 560165595 | 3710 | 3710 | 3710 | 3710 | 91 |
| 359 | 20231205 | 135100 | 559827985 | 3720 | 3710 | 3720 | 3710 | 1579 |
| 360 | 20231205 | 135000 | 553969885 | 3720 | 3720 | 3720 | 3720 | 0 |
| 361 | 20231205 | 134900 | 553969885 | 3720 | 3710 | 3720 | 3710 | 229 |
| 362 | 20231205 | 134800 | 553119160 | 3720 | 3720 | 3720 | 3720 | 0 |
| 363 | 20231205 | 134700 | 553119160 | 3720 | 3720 | 3720 | 3720 | 1 |
| 364 | 20231205 | 134600 | 553115440 | 3710 | 3710 | 3710 | 3710 | 6 |
| 365 | 20231205 | 134500 | 553093180 | 3720 | 3720 | 3720 | 3720 | 1 |
| 366 | 20231205 | 134400 | 553089460 | 3715 | 3725 | 3725 | 3715 | 302 |
| 367 | 20231205 | 134300 | 551967520 | 3710 | 3710 | 3710 | 3710 | 0 |
| 368 | 20231205 | 134200 | 551967520 | 3710 | 3710 | 3725 | 3710 | 248 |
| 369 | 20231205 | 134100 | 551046425 | 3725 | 3725 | 3725 | 3725 | 0 |
| 370 | 20231205 | 134000 | 551046425 | 3725 | 3725 | 3725 | 3725 | 1 |
| 371 | 20231205 | 133900 | 551042700 | 3710 | 3725 | 3730 | 3710 | 1701 |
| 372 | 20231205 | 133800 | 544719505 | 3725 | 3725 | 3725 | 3725 | 1 |
| 373 | 20231205 | 133700 | 544715780 | 3725 | 3715 | 3725 | 3715 | 146 |
| 374 | 20231205 | 133600 | 544173380 | 3725 | 3725 | 3725 | 3725 | 0 |
| 375 | 20231205 | 133500 | 544173380 | 3725 | 3725 | 3725 | 3725 | 26 |
| 376 | 20231205 | 133400 | 544076530 | 3725 | 3725 | 3725 | 3725 | 341 |
| 377 | 20231205 | 133300 | 542806305 | 3725 | 3725 | 3725 | 3725 | 0 |
| 378 | 20231205 | 133200 | 542806305 | 3725 | 3725 | 3725 | 3725 | 0 |
| 379 | 20231205 | 133100 | 542806305 | 3725 | 3725 | 3725 | 3725 | 0 |
| 380 | 20231205 | 133000 | 542806305 | 3725 | 3725 | 3725 | 3725 | 0 |
| 381 | 20231205 | 132900 | 542806305 | 3725 | 3715 | 3725 | 3715 | 292 |
| 382 | 20231205 | 132800 | 541721515 | 3725 | 3725 | 3725 | 3725 | 0 |
| 383 | 20231205 | 132700 | 541721515 | 3725 | 3710 | 3725 | 3710 | 59 |
| 384 | 20231205 | 132600 | 541502610 | 3725 | 3710 | 3725 | 3710 | 18 |
| 385 | 20231205 | 132500 | 541435750 | 3710 | 3710 | 3710 | 3710 | 300 |
| 386 | 20231205 | 132400 | 540322750 | 3725 | 3715 | 3725 | 3715 | 402 |
| 387 | 20231205 | 132300 | 538829310 | 3730 | 3720 | 3730 | 3720 | 7 |
| 388 | 20231205 | 132200 | 538803250 | 3730 | 3730 | 3730 | 3730 | 0 |
| 389 | 20231205 | 132100 | 538803250 | 3730 | 3730 | 3730 | 3730 | 0 |
| 390 | 20231205 | 132000 | 538803250 | 3730 | 3720 | 3730 | 3715 | 41 |
| 391 | 20231205 | 131900 | 538650820 | 3730 | 3730 | 3730 | 3730 | 1 |
| 392 | 20231205 | 131800 | 538647090 | 3720 | 3720 | 3720 | 3720 | 490 |
| 393 | 20231205 | 131700 | 536824290 | 3720 | 3720 | 3720 | 3720 | 0 |
| 394 | 20231205 | 131600 | 536824290 | 3720 | 3735 | 3735 | 3720 | 13 |
| 395 | 20231205 | 131500 | 536775915 | 3720 | 3720 | 3720 | 3720 | 984 |
| 396 | 20231205 | 131400 | 533115435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 397 | 20231205 | 131300 | 533115435 | 3720 | 3720 | 3725 | 3720 | 243 |
| 398 | 20231205 | 131200 | 532211465 | 3725 | 3725 | 3725 | 3725 | 105 |
| 399 | 20231205 | 131100 | 531820340 | 3725 | 3725 | 3725 | 3725 | 100 |
| 400 | 20231205 | 131000 | 531447840 | 3720 | 3720 | 3720 | 3720 | 0 |
| 401 | 20231205 | 130900 | 531447840 | 3720 | 3720 | 3720 | 3720 | 29 |
| 402 | 20231205 | 130800 | 531339960 | 3720 | 3725 | 3725 | 3720 | 205 |
| 403 | 20231205 | 130700 | 530576860 | 3725 | 3720 | 3725 | 3720 | 448 |
| 404 | 20231205 | 130600 | 528910075 | 3725 | 3725 | 3725 | 3725 | 25 |
| 405 | 20231205 | 130500 | 528816950 | 3725 | 3725 | 3725 | 3725 | 544 |
| 406 | 20231205 | 130400 | 526790550 | 3725 | 3735 | 3735 | 3725 | 470 |
| 407 | 20231205 | 130300 | 525039730 | 3725 | 3730 | 3730 | 3725 | 1046 |
| 408 | 20231205 | 130200 | 521140435 | 3730 | 3735 | 3735 | 3730 | 225 |
| 409 | 20231205 | 130100 | 520300600 | 3735 | 3745 | 3745 | 3735 | 575 |
| 410 | 20231205 | 130000 | 518152470 | 3745 | 3750 | 3750 | 3745 | 110 |
| 411 | 20231205 | 125900 | 517740020 | 3750 | 3745 | 3750 | 3745 | 88 |
| 412 | 20231205 | 125800 | 517410455 | 3750 | 3745 | 3750 | 3745 | 61 |
| 413 | 20231205 | 125700 | 517182005 | 3745 | 3745 | 3745 | 3745 | 1372 |
| 414 | 20231205 | 125600 | 512043865 | 3745 | 3745 | 3745 | 3745 | 0 |
| 415 | 20231205 | 125500 | 512043865 | 3745 | 3735 | 3745 | 3735 | 174 |
| 416 | 20231205 | 125400 | 511392245 | 3745 | 3745 | 3745 | 3745 | 0 |
| 417 | 20231205 | 125300 | 511392245 | 3745 | 3745 | 3745 | 3745 | 0 |
| 418 | 20231205 | 125200 | 511392245 | 3745 | 3745 | 3745 | 3745 | 0 |
| 419 | 20231205 | 125100 | 511392245 | 3745 | 3745 | 3745 | 3745 | 0 |
| 420 | 20231205 | 125000 | 511392245 | 3745 | 3745 | 3745 | 3745 | 1 |
| 421 | 20231205 | 124900 | 511388500 | 3745 | 3730 | 3745 | 3730 | 76 |
| 422 | 20231205 | 124800 | 511104030 | 3745 | 3745 | 3745 | 3745 | 995 |
| 423 | 20231205 | 124700 | 507377755 | 3740 | 3730 | 3740 | 3730 | 1802 |
| 424 | 20231205 | 124600 | 500646295 | 3740 | 3730 | 3740 | 3730 | 701 |
| 425 | 20231205 | 124500 | 498031555 | 3730 | 3730 | 3730 | 3730 | 0 |
| 426 | 20231205 | 124400 | 498031555 | 3730 | 3735 | 3735 | 3730 | 973 |
| 427 | 20231205 | 124300 | 494400915 | 3730 | 3730 | 3730 | 3730 | 1 |
| 428 | 20231205 | 124200 | 494397185 | 3740 | 3740 | 3740 | 3740 | 0 |
| 429 | 20231205 | 124100 | 494397185 | 3740 | 3740 | 3740 | 3740 | 0 |
| 430 | 20231205 | 124000 | 494397185 | 3740 | 3740 | 3740 | 3740 | 268 |
| 431 | 20231205 | 123900 | 493394865 | 3740 | 3740 | 3740 | 3740 | 0 |
| 432 | 20231205 | 123800 | 493394865 | 3740 | 3740 | 3740 | 3740 | 1 |
| 433 | 20231205 | 123700 | 493391125 | 3730 | 3730 | 3730 | 3730 | 230 |
| 434 | 20231205 | 123600 | 492533225 | 3730 | 3735 | 3735 | 3730 | 1009 |
| 435 | 20231205 | 123500 | 488764680 | 3735 | 3745 | 3745 | 3735 | 450 |
| 436 | 20231205 | 123400 | 487081215 | 3750 | 3750 | 3750 | 3750 | 200 |
| 437 | 20231205 | 123300 | 486331215 | 3740 | 3750 | 3750 | 3740 | 200 |
| 438 | 20231205 | 123200 | 485581715 | 3750 | 3745 | 3750 | 3745 | 146 |
| 439 | 20231205 | 123100 | 485034230 | 3750 | 3750 | 3750 | 3740 | 849 |
| 440 | 20231205 | 123000 | 481850980 | 3750 | 3750 | 3750 | 3750 | 101 |
| 441 | 20231205 | 122900 | 481472230 | 3750 | 3750 | 3750 | 3745 | 303 |
| 442 | 20231205 | 122800 | 480335990 | 3750 | 3750 | 3750 | 3750 | 4 |
| 443 | 20231205 | 122700 | 480320990 | 3745 | 3740 | 3745 | 3740 | 610 |
| 444 | 20231205 | 122600 | 478037215 | 3740 | 3735 | 3740 | 3735 | 241 |
| 445 | 20231205 | 122500 | 477137070 | 3735 | 3735 | 3735 | 3735 | 106 |
| 446 | 20231205 | 122400 | 476741160 | 3735 | 3735 | 3735 | 3735 | 5 |
| 447 | 20231205 | 122300 | 476722485 | 3740 | 3740 | 3740 | 3740 | 1329 |
| 448 | 20231205 | 122200 | 471752025 | 3730 | 3730 | 3730 | 3730 | 0 |
| 449 | 20231205 | 122100 | 471752025 | 3730 | 3740 | 3740 | 3730 | 822 |
| 450 | 20231205 | 122000 | 468682130 | 3730 | 3730 | 3730 | 3730 | 291 |
| 451 | 20231205 | 121900 | 467596700 | 3740 | 3740 | 3740 | 3740 | 1 |
| 452 | 20231205 | 121800 | 467592960 | 3740 | 3740 | 3740 | 3740 | 1 |
| 453 | 20231205 | 121700 | 467589220 | 3740 | 3735 | 3740 | 3735 | 109 |
| 454 | 20231205 | 121600 | 467181585 | 3740 | 3740 | 3740 | 3740 | 0 |
| 455 | 20231205 | 121500 | 467181585 | 3740 | 3740 | 3740 | 3740 | 51 |
| 456 | 20231205 | 121400 | 466990845 | 3740 | 3740 | 3740 | 3740 | 70 |
| 457 | 20231205 | 121300 | 466729045 | 3740 | 3735 | 3740 | 3735 | 1171 |
| 458 | 20231205 | 121200 | 462355210 | 3735 | 3735 | 3735 | 3735 | 10 |
| 459 | 20231205 | 121100 | 462317860 | 3735 | 3730 | 3735 | 3730 | 1873 |
| 460 | 20231205 | 121000 | 455331400 | 3730 | 3730 | 3730 | 3730 | 1241 |
| 461 | 20231205 | 120900 | 450702470 | 3725 | 3725 | 3725 | 3725 | 316 |
| 462 | 20231205 | 120800 | 449525370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 463 | 20231205 | 120700 | 449525370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 464 | 20231205 | 120600 | 449525370 | 3725 | 3720 | 3725 | 3715 | 276 |
| 465 | 20231205 | 120500 | 448499550 | 3725 | 3725 | 3725 | 3725 | 0 |
| 466 | 20231205 | 120400 | 448499550 | 3725 | 3720 | 3725 | 3720 | 159 |
| 467 | 20231205 | 120300 | 447908065 | 3720 | 3720 | 3720 | 3720 | 0 |
| 468 | 20231205 | 120200 | 447908065 | 3720 | 3720 | 3720 | 3720 | 0 |
| 469 | 20231205 | 120100 | 447908065 | 3720 | 3715 | 3720 | 3715 | 103 |
| 470 | 20231205 | 120000 | 447525405 | 3720 | 3720 | 3720 | 3720 | 2 |
| 471 | 20231205 | 115900 | 447517965 | 3715 | 3715 | 3715 | 3715 | 21 |
| 472 | 20231205 | 115800 | 447439950 | 3715 | 3715 | 3715 | 3715 | 0 |
| 473 | 20231205 | 115700 | 447439950 | 3715 | 3715 | 3715 | 3715 | 75 |
| 474 | 20231205 | 115600 | 447161325 | 3715 | 3715 | 3715 | 3715 | 3 |
| 475 | 20231205 | 115500 | 447150180 | 3715 | 3715 | 3715 | 3715 | 397 |
| 476 | 20231205 | 115400 | 445675325 | 3710 | 3710 | 3710 | 3710 | 0 |
| 477 | 20231205 | 115300 | 445675325 | 3710 | 3710 | 3710 | 3710 | 1 |
| 478 | 20231205 | 115200 | 445671615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 479 | 20231205 | 115100 | 445671615 | 3720 | 3715 | 3720 | 3715 | 302 |
| 480 | 20231205 | 115000 | 444549675 | 3720 | 3720 | 3720 | 3720 | 30 |
| 481 | 20231205 | 114900 | 444438075 | 3720 | 3710 | 3720 | 3710 | 389 |
| 482 | 20231205 | 114800 | 442993495 | 3720 | 3720 | 3720 | 3720 | 0 |
| 483 | 20231205 | 114700 | 442993495 | 3720 | 3725 | 3725 | 3715 | 327 |
| 484 | 20231205 | 114600 | 441778560 | 3725 | 3715 | 3725 | 3715 | 129 |
| 485 | 20231205 | 114500 | 441299220 | 3710 | 3710 | 3710 | 3710 | 20 |
| 486 | 20231205 | 114400 | 441225020 | 3710 | 3710 | 3710 | 3710 | 0 |
| 487 | 20231205 | 114300 | 441225020 | 3710 | 3710 | 3710 | 3710 | 0 |
| 488 | 20231205 | 114200 | 441225020 | 3710 | 3715 | 3715 | 3710 | 392 |
| 489 | 20231205 | 114100 | 439770450 | 3715 | 3710 | 3715 | 3710 | 2 |
| 490 | 20231205 | 114000 | 439763025 | 3705 | 3705 | 3705 | 3705 | 0 |
| 491 | 20231205 | 113900 | 439763025 | 3705 | 3710 | 3710 | 3705 | 50 |
| 492 | 20231205 | 113800 | 439577725 | 3705 | 3705 | 3705 | 3705 | 33 |
| 493 | 20231205 | 113700 | 439455460 | 3705 | 3705 | 3705 | 3705 | 100 |
| 494 | 20231205 | 113600 | 439084960 | 3705 | 3710 | 3710 | 3705 | 1532 |
| 495 | 20231205 | 113500 | 433404755 | 3715 | 3715 | 3715 | 3715 | 0 |
| 496 | 20231205 | 113400 | 433404755 | 3715 | 3715 | 3715 | 3715 | 0 |
| 497 | 20231205 | 113300 | 433404755 | 3715 | 3715 | 3715 | 3715 | 5 |
| 498 | 20231205 | 113200 | 433386180 | 3715 | 3715 | 3715 | 3715 | 0 |
| 499 | 20231205 | 113100 | 433386180 | 3715 | 3715 | 3715 | 3715 | 20 |
| 500 | 20231205 | 113000 | 433311880 | 3720 | 3720 | 3720 | 3720 | 334 |
| 501 | 20231205 | 112900 | 432069400 | 3720 | 3720 | 3720 | 3720 | 501 |
| 502 | 20231205 | 112800 | 430205680 | 3720 | 3715 | 3720 | 3715 | 202 |
| 503 | 20231205 | 112700 | 429455150 | 3715 | 3715 | 3715 | 3715 | 0 |
| 504 | 20231205 | 112600 | 429455150 | 3715 | 3715 | 3715 | 3715 | 1 |
| 505 | 20231205 | 112500 | 429451435 | 3715 | 3715 | 3715 | 3715 | 5 |
| 506 | 20231205 | 112400 | 429432860 | 3715 | 3715 | 3715 | 3715 | 0 |
| 507 | 20231205 | 112300 | 429432860 | 3715 | 3700 | 3715 | 3700 | 271 |
| 508 | 20231205 | 112200 | 428429875 | 3700 | 3705 | 3705 | 3700 | 2635 |
| 509 | 20231205 | 112100 | 418680250 | 3720 | 3720 | 3720 | 3720 | 248 |
| 510 | 20231205 | 112000 | 417757690 | 3720 | 3700 | 3720 | 3700 | 564 |
| 511 | 20231205 | 111900 | 415670490 | 3700 | 3700 | 3700 | 3700 | 0 |
| 512 | 20231205 | 111800 | 415670490 | 3700 | 3705 | 3705 | 3700 | 38 |
| 513 | 20231205 | 111700 | 415529830 | 3705 | 3710 | 3710 | 3705 | 373 |
| 514 | 20231205 | 111600 | 414147615 | 3710 | 3710 | 3710 | 3710 | 82 |
| 515 | 20231205 | 111500 | 413843395 | 3705 | 3705 | 3705 | 3705 | 0 |
| 516 | 20231205 | 111400 | 413843395 | 3705 | 3705 | 3705 | 3705 | 0 |
| 517 | 20231205 | 111300 | 413843395 | 3705 | 3705 | 3710 | 3705 | 103 |
| 518 | 20231205 | 111200 | 413461770 | 3705 | 3705 | 3705 | 3705 | 5 |
| 519 | 20231205 | 111100 | 413443245 | 3705 | 3705 | 3705 | 3705 | 84 |
| 520 | 20231205 | 111000 | 413132025 | 3700 | 3700 | 3700 | 3700 | 200 |
| 521 | 20231205 | 110900 | 412392025 | 3700 | 3705 | 3705 | 3700 | 825 |
| 522 | 20231205 | 110800 | 409338240 | 3705 | 3705 | 3705 | 3705 | 873 |
| 523 | 20231205 | 110700 | 406103775 | 3705 | 3710 | 3710 | 3705 | 1013 |
| 524 | 20231205 | 110600 | 402350545 | 3710 | 3710 | 3710 | 3710 | 1 |
| 525 | 20231205 | 110500 | 402346835 | 3710 | 3705 | 3710 | 3705 | 128 |
| 526 | 20231205 | 110400 | 401872030 | 3705 | 3705 | 3705 | 3705 | 0 |
| 527 | 20231205 | 110300 | 401872030 | 3705 | 3715 | 3715 | 3705 | 2241 |
| 528 | 20231205 | 110200 | 393556580 | 3710 | 3710 | 3710 | 3710 | 101 |
| 529 | 20231205 | 110100 | 393181870 | 3720 | 3720 | 3720 | 3720 | 10 |
| 530 | 20231205 | 110000 | 393144670 | 3715 | 3715 | 3715 | 3715 | 1157 |
| 531 | 20231205 | 105900 | 388846415 | 3715 | 3715 | 3715 | 3715 | 212 |
| 532 | 20231205 | 105800 | 388058835 | 3720 | 3715 | 3720 | 3715 | 340 |
| 533 | 20231205 | 105700 | 386794065 | 3720 | 3715 | 3720 | 3715 | 59 |
| 534 | 20231205 | 105600 | 386574605 | 3720 | 3720 | 3720 | 3720 | 454 |
| 535 | 20231205 | 105500 | 384885725 | 3725 | 3725 | 3730 | 3725 | 16 |
| 536 | 20231205 | 105400 | 384826085 | 3730 | 3730 | 3730 | 3730 | 48 |
| 537 | 20231205 | 105300 | 384647045 | 3730 | 3730 | 3730 | 3730 | 30 |
| 538 | 20231205 | 105200 | 384535145 | 3730 | 3730 | 3730 | 3720 | 1696 |
| 539 | 20231205 | 105100 | 378217270 | 3730 | 3730 | 3730 | 3730 | 0 |
| 540 | 20231205 | 105000 | 378217270 | 3730 | 3730 | 3730 | 3730 | 635 |
| 541 | 20231205 | 104900 | 375848720 | 3745 | 3730 | 3745 | 3730 | 1098 |
| 542 | 20231205 | 104800 | 371753150 | 3740 | 3740 | 3740 | 3740 | 3 |
| 543 | 20231205 | 104700 | 371741930 | 3740 | 3735 | 3740 | 3735 | 360 |
| 544 | 20231205 | 104600 | 370396810 | 3735 | 3735 | 3735 | 3735 | 171 |
| 545 | 20231205 | 104500 | 369758125 | 3745 | 3745 | 3745 | 3745 | 11 |
| 546 | 20231205 | 104400 | 369716930 | 3735 | 3740 | 3740 | 3735 | 26 |
| 547 | 20231205 | 104300 | 369619740 | 3740 | 3740 | 3740 | 3740 | 35 |
| 548 | 20231205 | 104200 | 369488840 | 3740 | 3740 | 3740 | 3740 | 0 |
| 549 | 20231205 | 104100 | 369488840 | 3740 | 3740 | 3740 | 3740 | 3 |
| 550 | 20231205 | 104000 | 369477620 | 3740 | 3740 | 3740 | 3740 | 10 |
| 551 | 20231205 | 103900 | 369440220 | 3745 | 3745 | 3745 | 3745 | 314 |
| 552 | 20231205 | 103800 | 368264290 | 3740 | 3730 | 3740 | 3730 | 255 |
| 553 | 20231205 | 103700 | 367310600 | 3730 | 3745 | 3745 | 3730 | 81 |
| 554 | 20231205 | 103600 | 367007705 | 3745 | 3745 | 3745 | 3745 | 14 |
| 555 | 20231205 | 103500 | 366955275 | 3725 | 3725 | 3725 | 3725 | 0 |
| 556 | 20231205 | 103400 | 366955275 | 3725 | 3725 | 3725 | 3725 | 0 |
| 557 | 20231205 | 103300 | 366955275 | 3725 | 3735 | 3745 | 3725 | 3590 |
| 558 | 20231205 | 103200 | 353540330 | 3735 | 3730 | 3735 | 3720 | 2923 |
| 559 | 20231205 | 103100 | 342644245 | 3720 | 3730 | 3730 | 3720 | 136 |
| 560 | 20231205 | 103000 | 342136995 | 3730 | 3720 | 3730 | 3715 | 1502 |
| 561 | 20231205 | 102900 | 336557000 | 3730 | 3715 | 3730 | 3715 | 1400 |
| 562 | 20231205 | 102800 | 331351975 | 3715 | 3715 | 3715 | 3715 | 5 |
| 563 | 20231205 | 102700 | 331333400 | 3715 | 3710 | 3715 | 3710 | 122 |
| 564 | 20231205 | 102600 | 330880680 | 3715 | 3715 | 3715 | 3715 | 0 |
| 565 | 20231205 | 102500 | 330880680 | 3715 | 3715 | 3715 | 3715 | 0 |
| 566 | 20231205 | 102400 | 330880680 | 3715 | 3705 | 3715 | 3705 | 201 |
| 567 | 20231205 | 102300 | 330133975 | 3710 | 3710 | 3710 | 3710 | 472 |
| 568 | 20231205 | 102200 | 328382855 | 3720 | 3720 | 3720 | 3720 | 1 |
| 569 | 20231205 | 102100 | 328379135 | 3715 | 3715 | 3720 | 3715 | 467 |
| 570 | 20231205 | 102000 | 326644225 | 3725 | 3725 | 3725 | 3720 | 501 |
| 571 | 20231205 | 101900 | 324779500 | 3715 | 3720 | 3720 | 3715 | 200 |
| 572 | 20231205 | 101800 | 324036350 | 3720 | 3720 | 3720 | 3720 | 423 |
| 573 | 20231205 | 101700 | 322462790 | 3725 | 3725 | 3725 | 3725 | 335 |
| 574 | 20231205 | 101600 | 321214915 | 3725 | 3710 | 3725 | 3710 | 1082 |
| 575 | 20231205 | 101500 | 317191970 | 3710 | 3710 | 3715 | 3700 | 3407 |
| 576 | 20231205 | 101400 | 304552325 | 3710 | 3710 | 3710 | 3695 | 478 |
| 577 | 20231205 | 101300 | 302785785 | 3710 | 3710 | 3710 | 3710 | 0 |
| 578 | 20231205 | 101200 | 302785785 | 3710 | 3700 | 3710 | 3695 | 486 |
| 579 | 20231205 | 101100 | 300987580 | 3705 | 3705 | 3705 | 3700 | 144 |
| 580 | 20231205 | 101000 | 300454230 | 3705 | 3705 | 3705 | 3700 | 85 |
| 581 | 20231205 | 100900 | 300139555 | 3700 | 3700 | 3700 | 3700 | 332 |
| 582 | 20231205 | 100800 | 298911155 | 3690 | 3690 | 3690 | 3685 | 2099 |
| 583 | 20231205 | 100700 | 291175435 | 3690 | 3705 | 3705 | 3690 | 1803 |
| 584 | 20231205 | 100600 | 284522350 | 3690 | 3690 | 3690 | 3690 | 520 |
| 585 | 20231205 | 100500 | 282603550 | 3685 | 3705 | 3705 | 3685 | 9833 |
| 586 | 20231205 | 100400 | 246244765 | 3700 | 3700 | 3700 | 3700 | 542 |
| 587 | 20231205 | 100300 | 244239365 | 3710 | 3710 | 3710 | 3710 | 100 |
| 588 | 20231205 | 100200 | 243868365 | 3710 | 3710 | 3710 | 3710 | 133 |
| 589 | 20231205 | 100100 | 243374935 | 3700 | 3710 | 3710 | 3700 | 1322 |
| 590 | 20231205 | 100000 | 238481375 | 3705 | 3705 | 3705 | 3705 | 122 |
| 591 | 20231205 | 095900 | 238029365 | 3705 | 3700 | 3705 | 3700 | 11 |
| 592 | 20231205 | 095800 | 237988615 | 3700 | 3700 | 3700 | 3700 | 1 |
| 593 | 20231205 | 095700 | 237984915 | 3700 | 3700 | 3700 | 3700 | 1 |
| 594 | 20231205 | 095600 | 237981215 | 3700 | 3700 | 3700 | 3700 | 50 |
| 595 | 20231205 | 095500 | 237796215 | 3700 | 3700 | 3700 | 3700 | 448 |
| 596 | 20231205 | 095400 | 236138615 | 3700 | 3700 | 3700 | 3700 | 722 |
| 597 | 20231205 | 095300 | 233467215 | 3700 | 3705 | 3705 | 3700 | 97 |
| 598 | 20231205 | 095200 | 233107840 | 3705 | 3705 | 3705 | 3705 | 304 |
| 599 | 20231205 | 095100 | 231981520 | 3705 | 3705 | 3705 | 3705 | 165 |
| 600 | 20231205 | 095000 | 231370195 | 3705 | 3705 | 3705 | 3705 | 475 |
| 601 | 20231205 | 094900 | 229610320 | 3700 | 3705 | 3705 | 3700 | 1527 |
| 602 | 20231205 | 094800 | 223959345 | 3705 | 3700 | 3705 | 3700 | 968 |
| 603 | 20231205 | 094700 | 220373810 | 3700 | 3700 | 3705 | 3700 | 1212 |
| 604 | 20231205 | 094600 | 215888365 | 3705 | 3705 | 3705 | 3705 | 0 |
| 605 | 20231205 | 094500 | 215888365 | 3705 | 3705 | 3705 | 3705 | 249 |
| 606 | 20231205 | 094400 | 214965820 | 3705 | 3705 | 3705 | 3705 | 21 |
| 607 | 20231205 | 094300 | 214888015 | 3710 | 3710 | 3710 | 3710 | 470 |
| 608 | 20231205 | 094200 | 213144315 | 3710 | 3700 | 3710 | 3700 | 1096 |
| 609 | 20231205 | 094100 | 209088155 | 3710 | 3710 | 3710 | 3710 | 0 |
| 610 | 20231205 | 094000 | 209088155 | 3710 | 3710 | 3710 | 3710 | 106 |
| 611 | 20231205 | 093900 | 208694895 | 3710 | 3700 | 3710 | 3700 | 113 |
| 612 | 20231205 | 093800 | 208275685 | 3710 | 3710 | 3710 | 3710 | 5 |
| 613 | 20231205 | 093700 | 208257135 | 3710 | 3700 | 3710 | 3700 | 867 |
| 614 | 20231205 | 093600 | 205046585 | 3700 | 3710 | 3710 | 3700 | 695 |
| 615 | 20231205 | 093500 | 202474885 | 3700 | 3700 | 3700 | 3700 | 1 |
| 616 | 20231205 | 093400 | 202471185 | 3715 | 3695 | 3715 | 3695 | 301 |
| 617 | 20231205 | 093300 | 201358970 | 3695 | 3700 | 3715 | 3695 | 862 |
| 618 | 20231205 | 093200 | 198169705 | 3720 | 3720 | 3720 | 3720 | 20 |
| 619 | 20231205 | 093100 | 198095305 | 3720 | 3720 | 3720 | 3720 | 18 |
| 620 | 20231205 | 093000 | 198028345 | 3720 | 3695 | 3720 | 3695 | 67 |
| 621 | 20231205 | 092900 | 197780715 | 3695 | 3695 | 3695 | 3695 | 712 |
| 622 | 20231205 | 092800 | 195149875 | 3700 | 3700 | 3700 | 3700 | 104 |
| 623 | 20231205 | 092700 | 194765075 | 3700 | 3700 | 3700 | 3700 | 12 |
| 624 | 20231205 | 092600 | 194720675 | 3690 | 3700 | 3700 | 3690 | 889 |
| 625 | 20231205 | 092500 | 191433120 | 3700 | 3700 | 3700 | 3700 | 1 |
| 626 | 20231205 | 092400 | 191429420 | 3700 | 3700 | 3700 | 3700 | 29 |
| 627 | 20231205 | 092300 | 191322120 | 3700 | 3700 | 3700 | 3690 | 3441 |
| 628 | 20231205 | 092200 | 178601075 | 3695 | 3690 | 3700 | 3690 | 2151 |
| 629 | 20231205 | 092100 | 170643760 | 3685 | 3690 | 3690 | 3685 | 851 |
| 630 | 20231205 | 092000 | 167507240 | 3685 | 3700 | 3700 | 3685 | 482 |
| 631 | 20231205 | 091900 | 165729000 | 3700 | 3695 | 3700 | 3695 | 47 |
| 632 | 20231205 | 091800 | 165555250 | 3690 | 3710 | 3715 | 3690 | 6929 |
| 633 | 20231205 | 091700 | 139919520 | 3710 | 3710 | 3710 | 3705 | 2509 |
| 634 | 20231205 | 091600 | 130612840 | 3710 | 3715 | 3725 | 3710 | 513 |
| 635 | 20231205 | 091500 | 128707080 | 3730 | 3710 | 3730 | 3710 | 27 |
| 636 | 20231205 | 091400 | 128606885 | 3710 | 3715 | 3740 | 3710 | 2213 |
| 637 | 20231205 | 091300 | 120368140 | 3715 | 3710 | 3735 | 3710 | 925 |
| 638 | 20231205 | 091200 | 116925250 | 3735 | 3730 | 3735 | 3730 | 744 |
| 639 | 20231205 | 091100 | 114150125 | 3730 | 3735 | 3735 | 3710 | 1808 |
| 640 | 20231205 | 091000 | 107432245 | 3715 | 3730 | 3740 | 3715 | 725 |
| 641 | 20231205 | 090900 | 104734660 | 3730 | 3710 | 3730 | 3710 | 881 |
| 642 | 20231205 | 090800 | 101453905 | 3730 | 3730 | 3730 | 3730 | 1 |
| 643 | 20231205 | 090700 | 101450175 | 3730 | 3720 | 3730 | 3710 | 304 |
| 644 | 20231205 | 090600 | 100318995 | 3720 | 3720 | 3730 | 3720 | 1000 |
| 645 | 20231205 | 090500 | 96595995 | 3720 | 3705 | 3720 | 3705 | 832 |
| 646 | 20231205 | 090400 | 93506435 | 3700 | 3720 | 3720 | 3700 | 605 |
| 647 | 20231205 | 090300 | 91267915 | 3700 | 3720 | 3720 | 3700 | 1232 |
| 648 | 20231205 | 090200 | 86704045 | 3720 | 3695 | 3725 | 3695 | 2015 |
| 649 | 20231205 | 090100 | 79222710 | 3680 | 3685 | 3690 | 3670 | 8181 |
| 650 | 20231205 | 090000 | 49058425 | 3670 | 3670 | 3690 | 3670 | 13350 |