31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 193200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 11035 |
| 3 | 20231205 | 193100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20231205 | 193000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20231205 | 192900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20231205 | 192800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20231205 | 192700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20231205 | 192600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20231205 | 192500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20231205 | 192400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20231205 | 192300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20231205 | 192200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20231205 | 192100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20231205 | 192000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20231205 | 191900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20231205 | 191800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20231205 | 191700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20231205 | 191600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20231205 | 191500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20231205 | 191400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20231205 | 191300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20231205 | 191200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20231205 | 191100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20231205 | 191000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20231205 | 190900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20231205 | 190800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20231205 | 190700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20231205 | 190600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20231205 | 190500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20231205 | 190400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20231205 | 190300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20231205 | 190200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 11035 |
| 33 | 20231205 | 190100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20231205 | 190000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20231205 | 185900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20231205 | 185800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20231205 | 185700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20231205 | 185600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20231205 | 185500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20231205 | 185400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20231205 | 185300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20231205 | 185200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20231205 | 185100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20231205 | 185000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20231205 | 184900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20231205 | 184800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20231205 | 184700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20231205 | 184600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20231205 | 184500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20231205 | 184400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20231205 | 184300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20231205 | 184200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20231205 | 184100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20231205 | 184000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20231205 | 183900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20231205 | 183800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20231205 | 183700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20231205 | 183600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20231205 | 183500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20231205 | 183400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20231205 | 183300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20231205 | 183200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 11035 |
| 63 | 20231205 | 183100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20231205 | 183000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20231205 | 182900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20231205 | 182800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20231205 | 182700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20231205 | 182600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20231205 | 182500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20231205 | 182400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20231205 | 182300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20231205 | 182200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20231205 | 182100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20231205 | 182000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20231205 | 181900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20231205 | 181800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20231205 | 181700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20231205 | 181600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20231205 | 181500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20231205 | 181400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20231205 | 181300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20231205 | 181200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20231205 | 181100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20231205 | 181000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20231205 | 180900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20231205 | 180800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20231205 | 180700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20231205 | 180600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20231205 | 180500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20231205 | 180400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20231205 | 180300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20231205 | 180200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 11035 |
| 93 | 20231205 | 180100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20231205 | 180000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20231205 | 175900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20231205 | 175800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20231205 | 175700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20231205 | 175600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20231205 | 175500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20231205 | 175400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20231205 | 175300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20231205 | 175200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20231205 | 175100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20231205 | 175000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20231205 | 174900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20231205 | 174800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20231205 | 174700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20231205 | 174600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20231205 | 174500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20231205 | 174400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20231205 | 174300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20231205 | 174200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20231205 | 174100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20231205 | 174000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20231205 | 173900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20231205 | 173800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20231205 | 173700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20231205 | 173600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20231205 | 173500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20231205 | 173400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20231205 | 173300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20231205 | 173200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 11035 |
| 123 | 20231205 | 173100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20231205 | 173000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20231205 | 172900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20231205 | 172800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20231205 | 172700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20231205 | 172600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20231205 | 172500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20231205 | 172400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20231205 | 172300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20231205 | 172200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20231205 | 172100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20231205 | 172000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20231205 | 171900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20231205 | 171800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20231205 | 171700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20231205 | 171600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20231205 | 171500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20231205 | 171400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20231205 | 171300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20231205 | 171200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20231205 | 171100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20231205 | 171000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20231205 | 170900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20231205 | 170800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20231205 | 170700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20231205 | 170600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20231205 | 170500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20231205 | 170400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20231205 | 170300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20231205 | 170200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 11035 |
| 153 | 20231205 | 170100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20231205 | 170000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20231205 | 165900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20231205 | 165800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20231205 | 165700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20231205 | 165600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20231205 | 165500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20231205 | 165400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20231205 | 165300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20231205 | 165200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20231205 | 165100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20231205 | 165000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20231205 | 164900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20231205 | 164800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20231205 | 164700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20231205 | 164600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20231205 | 164500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20231205 | 164400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20231205 | 164300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20231205 | 164200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20231205 | 164100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20231205 | 164000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20231205 | 163900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20231205 | 163800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20231205 | 163700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20231205 | 163600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20231205 | 163500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20231205 | 163400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20231205 | 163300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20231205 | 163200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 11035 |
| 183 | 20231205 | 163100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20231205 | 163000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20231205 | 162900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20231205 | 162800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20231205 | 162700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20231205 | 162600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20231205 | 162500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20231205 | 162400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20231205 | 162300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20231205 | 162200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20231205 | 162100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20231205 | 162000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20231205 | 161900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20231205 | 161800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20231205 | 161700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20231205 | 161600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20231205 | 161500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20231205 | 161400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20231205 | 161300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20231205 | 161200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20231205 | 161100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20231205 | 161000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20231205 | 160900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20231205 | 160800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20231205 | 160700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20231205 | 160600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20231205 | 160500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20231205 | 160400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20231205 | 160300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20231205 | 160200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 11035 |
| 213 | 20231205 | 160100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20231205 | 160000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20231205 | 155900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20231205 | 155800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20231205 | 155700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20231205 | 155600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20231205 | 155500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20231205 | 155400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20231205 | 155300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20231205 | 155200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20231205 | 155100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20231205 | 155000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20231205 | 154900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20231205 | 154800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20231205 | 154700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20231205 | 154600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20231205 | 154500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20231205 | 154400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20231205 | 154300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 232 | 20231205 | 154200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 233 | 20231205 | 154100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 234 | 20231205 | 154000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 235 | 20231205 | 153900 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20231205 | 153800 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 237 | 20231205 | 153700 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 238 | 20231205 | 153600 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 239 | 20231205 | 153500 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 240 | 20231205 | 153400 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 241 | 20231205 | 153300 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 242 | 20231205 | 153200 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 11035 |
| 243 | 20231205 | 153100 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 244 | 20231205 | 153000 | 1311340465 | 3400 | 3400 | 3400 | 3400 | 11035 |
| 245 | 20231205 | 152900 | 1273821465 | 3405 | 3405 | 3405 | 3405 | 0 |
| 246 | 20231205 | 152800 | 1273821465 | 3405 | 3405 | 3405 | 3405 | 0 |
| 247 | 20231205 | 152700 | 1273821465 | 3405 | 3405 | 3405 | 3405 | 0 |
| 248 | 20231205 | 152600 | 1273821465 | 3405 | 3405 | 3405 | 3405 | 0 |
| 249 | 20231205 | 152500 | 1273821465 | 3405 | 3405 | 3405 | 3405 | 0 |
| 250 | 20231205 | 152400 | 1273821465 | 3405 | 3405 | 3405 | 3405 | 0 |
| 251 | 20231205 | 152300 | 1273821465 | 3405 | 3405 | 3405 | 3405 | 0 |
| 252 | 20231205 | 152200 | 1273821465 | 3405 | 3405 | 3405 | 3405 | 0 |
| 253 | 20231205 | 152100 | 1273821465 | 3405 | 3405 | 3405 | 3405 | 0 |
| 254 | 20231205 | 152000 | 1273821465 | 3405 | 3405 | 3405 | 3405 | 0 |
| 255 | 20231205 | 151900 | 1273821465 | 3405 | 3405 | 3405 | 3400 | 1148 |
| 256 | 20231205 | 151800 | 1269913025 | 3400 | 3405 | 3405 | 3400 | 2508 |
| 257 | 20231205 | 151700 | 1261377580 | 3405 | 3400 | 3405 | 3400 | 2901 |
| 258 | 20231205 | 151600 | 1251504180 | 3405 | 3405 | 3405 | 3405 | 203 |
| 259 | 20231205 | 151500 | 1250812965 | 3400 | 3405 | 3405 | 3400 | 423 |
| 260 | 20231205 | 151400 | 1249374050 | 3405 | 3405 | 3405 | 3400 | 144 |
| 261 | 20231205 | 151300 | 1248884115 | 3405 | 3400 | 3405 | 3400 | 3056 |
| 262 | 20231205 | 151200 | 1238490160 | 3405 | 3400 | 3405 | 3400 | 1392 |
| 263 | 20231205 | 151100 | 1233750960 | 3400 | 3400 | 3405 | 3400 | 3193 |
| 264 | 20231205 | 151000 | 1222894715 | 3400 | 3400 | 3400 | 3400 | 117 |
| 265 | 20231205 | 150900 | 1222496915 | 3400 | 3405 | 3405 | 3400 | 474 |
| 266 | 20231205 | 150800 | 1220883490 | 3405 | 3405 | 3405 | 3405 | 100 |
| 267 | 20231205 | 150700 | 1220542990 | 3405 | 3400 | 3405 | 3400 | 3192 |
| 268 | 20231205 | 150600 | 1209680875 | 3400 | 3400 | 3400 | 3400 | 3215 |
| 269 | 20231205 | 150500 | 1198749875 | 3400 | 3400 | 3400 | 3400 | 1790 |
| 270 | 20231205 | 150400 | 1192663875 | 3405 | 3405 | 3405 | 3400 | 2085 |
| 271 | 20231205 | 150300 | 1185574450 | 3400 | 3405 | 3405 | 3400 | 348 |
| 272 | 20231205 | 150200 | 1184391230 | 3405 | 3405 | 3405 | 3405 | 220 |
| 273 | 20231205 | 150100 | 1183642130 | 3405 | 3405 | 3405 | 3405 | 678 |
| 274 | 20231205 | 150000 | 1181333540 | 3405 | 3410 | 3410 | 3405 | 101 |
| 275 | 20231205 | 145900 | 1180989630 | 3400 | 3400 | 3410 | 3400 | 603 |
| 276 | 20231205 | 145800 | 1178938400 | 3400 | 3405 | 3410 | 3400 | 168 |
| 277 | 20231205 | 145700 | 1178366910 | 3400 | 3400 | 3400 | 3400 | 1559 |
| 278 | 20231205 | 145600 | 1173066310 | 3405 | 3405 | 3405 | 3405 | 1099 |
| 279 | 20231205 | 145500 | 1169324215 | 3400 | 3405 | 3405 | 3400 | 5723 |
| 280 | 20231205 | 145400 | 1149864745 | 3405 | 3400 | 3405 | 3400 | 514 |
| 281 | 20231205 | 145300 | 1148116680 | 3400 | 3405 | 3405 | 3400 | 144 |
| 282 | 20231205 | 145200 | 1147626905 | 3405 | 3405 | 3405 | 3405 | 735 |
| 283 | 20231205 | 145100 | 1145124230 | 3405 | 3405 | 3405 | 3405 | 593 |
| 284 | 20231205 | 145000 | 1143105065 | 3405 | 3405 | 3405 | 3405 | 122 |
| 285 | 20231205 | 144900 | 1142689655 | 3405 | 3400 | 3405 | 3400 | 1280 |
| 286 | 20231205 | 144800 | 1138334130 | 3400 | 3405 | 3405 | 3400 | 8 |
| 287 | 20231205 | 144700 | 1138306895 | 3405 | 3405 | 3405 | 3400 | 1437 |
| 288 | 20231205 | 144600 | 1133414675 | 3405 | 3405 | 3405 | 3405 | 433 |
| 289 | 20231205 | 144500 | 1131940310 | 3405 | 3405 | 3405 | 3400 | 221 |
| 290 | 20231205 | 144400 | 1131187830 | 3405 | 3405 | 3405 | 3400 | 784 |
| 291 | 20231205 | 144300 | 1128518465 | 3405 | 3405 | 3405 | 3405 | 318 |
| 292 | 20231205 | 144200 | 1127435675 | 3400 | 3405 | 3405 | 3400 | 587 |
| 293 | 20231205 | 144100 | 1125437485 | 3405 | 3405 | 3405 | 3405 | 1 |
| 294 | 20231205 | 144000 | 1125434080 | 3405 | 3405 | 3405 | 3400 | 239 |
| 295 | 20231205 | 143900 | 1124620830 | 3405 | 3405 | 3405 | 3405 | 10 |
| 296 | 20231205 | 143800 | 1124586780 | 3400 | 3405 | 3405 | 3400 | 3539 |
| 297 | 20231205 | 143700 | 1112538735 | 3405 | 3405 | 3405 | 3405 | 2109 |
| 298 | 20231205 | 143600 | 1105357590 | 3410 | 3410 | 3410 | 3410 | 522 |
| 299 | 20231205 | 143500 | 1103577570 | 3410 | 3410 | 3410 | 3410 | 0 |
| 300 | 20231205 | 143400 | 1103577570 | 3410 | 3410 | 3410 | 3405 | 3034 |
| 301 | 20231205 | 143300 | 1093246770 | 3405 | 3410 | 3410 | 3405 | 31 |
| 302 | 20231205 | 143200 | 1093141110 | 3405 | 3405 | 3405 | 3405 | 738 |
| 303 | 20231205 | 143100 | 1090628220 | 3405 | 3405 | 3405 | 3405 | 109 |
| 304 | 20231205 | 143000 | 1090257075 | 3405 | 3405 | 3410 | 3405 | 1078 |
| 305 | 20231205 | 142900 | 1086585735 | 3405 | 3410 | 3410 | 3405 | 151 |
| 306 | 20231205 | 142800 | 1086071575 | 3405 | 3410 | 3415 | 3405 | 1161 |
| 307 | 20231205 | 142700 | 1082112040 | 3405 | 3405 | 3405 | 3405 | 5281 |
| 308 | 20231205 | 142600 | 1064130235 | 3410 | 3410 | 3415 | 3410 | 724 |
| 309 | 20231205 | 142500 | 1061661385 | 3410 | 3410 | 3410 | 3410 | 171 |
| 310 | 20231205 | 142400 | 1061078275 | 3410 | 3410 | 3410 | 3410 | 0 |
| 311 | 20231205 | 142300 | 1061078275 | 3410 | 3410 | 3410 | 3410 | 109 |
| 312 | 20231205 | 142200 | 1060706585 | 3410 | 3410 | 3410 | 3410 | 200 |
| 313 | 20231205 | 142100 | 1060024585 | 3415 | 3410 | 3415 | 3410 | 169 |
| 314 | 20231205 | 142000 | 1059447790 | 3410 | 3410 | 3410 | 3410 | 471 |
| 315 | 20231205 | 141900 | 1057841680 | 3410 | 3410 | 3410 | 3410 | 1013 |
| 316 | 20231205 | 141800 | 1054387350 | 3410 | 3410 | 3410 | 3410 | 225 |
| 317 | 20231205 | 141700 | 1053620100 | 3410 | 3410 | 3410 | 3410 | 200 |
| 318 | 20231205 | 141600 | 1052938100 | 3410 | 3410 | 3410 | 3410 | 296 |
| 319 | 20231205 | 141500 | 1051928740 | 3410 | 3410 | 3410 | 3410 | 3527 |
| 320 | 20231205 | 141400 | 1039901670 | 3410 | 3415 | 3415 | 3410 | 223 |
| 321 | 20231205 | 141300 | 1039140720 | 3415 | 3415 | 3415 | 3415 | 200 |
| 322 | 20231205 | 141200 | 1038457720 | 3415 | 3415 | 3415 | 3415 | 201 |
| 323 | 20231205 | 141100 | 1037771305 | 3410 | 3415 | 3415 | 3410 | 1225 |
| 324 | 20231205 | 141000 | 1033593430 | 3410 | 3405 | 3410 | 3405 | 1024 |
| 325 | 20231205 | 140900 | 1030102130 | 3410 | 3400 | 3410 | 3400 | 2003 |
| 326 | 20231205 | 140800 | 1023291905 | 3405 | 3405 | 3405 | 3405 | 118 |
| 327 | 20231205 | 140700 | 1022890115 | 3405 | 3405 | 3405 | 3405 | 20 |
| 328 | 20231205 | 140600 | 1022822015 | 3405 | 3400 | 3410 | 3400 | 604 |
| 329 | 20231205 | 140500 | 1020765205 | 3400 | 3405 | 3405 | 3400 | 3005 |
| 330 | 20231205 | 140400 | 1010546165 | 3405 | 3405 | 3405 | 3405 | 33 |
| 331 | 20231205 | 140300 | 1010433800 | 3405 | 3405 | 3405 | 3405 | 0 |
| 332 | 20231205 | 140200 | 1010433800 | 3405 | 3405 | 3410 | 3400 | 698 |
| 333 | 20231205 | 140100 | 1008058825 | 3405 | 3405 | 3415 | 3405 | 372 |
| 334 | 20231205 | 140000 | 1006791865 | 3405 | 3405 | 3405 | 3405 | 3235 |
| 335 | 20231205 | 135900 | 995776690 | 3405 | 3405 | 3405 | 3405 | 391 |
| 336 | 20231205 | 135800 | 994445335 | 3405 | 3405 | 3405 | 3405 | 60 |
| 337 | 20231205 | 135700 | 994241035 | 3415 | 3405 | 3415 | 3405 | 253 |
| 338 | 20231205 | 135600 | 993378130 | 3410 | 3405 | 3410 | 3405 | 1961 |
| 339 | 20231205 | 135500 | 986700425 | 3405 | 3410 | 3410 | 3405 | 90 |
| 340 | 20231205 | 135400 | 986393955 | 3405 | 3405 | 3405 | 3405 | 0 |
| 341 | 20231205 | 135300 | 986393955 | 3405 | 3415 | 3415 | 3405 | 1033 |
| 342 | 20231205 | 135200 | 982876260 | 3415 | 3415 | 3415 | 3415 | 10 |
| 343 | 20231205 | 135100 | 982842110 | 3415 | 3410 | 3415 | 3405 | 3304 |
| 344 | 20231205 | 135000 | 971590780 | 3410 | 3410 | 3410 | 3405 | 603 |
| 345 | 20231205 | 134900 | 969535550 | 3410 | 3410 | 3410 | 3410 | 62 |
| 346 | 20231205 | 134800 | 969324130 | 3410 | 3410 | 3410 | 3410 | 20 |
| 347 | 20231205 | 134700 | 969255930 | 3410 | 3410 | 3410 | 3410 | 1 |
| 348 | 20231205 | 134600 | 969252520 | 3410 | 3410 | 3410 | 3410 | 17 |
| 349 | 20231205 | 134500 | 969194550 | 3410 | 3410 | 3410 | 3405 | 1087 |
| 350 | 20231205 | 134400 | 965488055 | 3405 | 3405 | 3405 | 3405 | 350 |
| 351 | 20231205 | 134300 | 964296305 | 3405 | 3405 | 3405 | 3405 | 6 |
| 352 | 20231205 | 134200 | 964275875 | 3400 | 3405 | 3405 | 3400 | 50 |
| 353 | 20231205 | 134100 | 964105870 | 3400 | 3405 | 3405 | 3400 | 1303 |
| 354 | 20231205 | 134000 | 959669505 | 3405 | 3400 | 3405 | 3400 | 1512 |
| 355 | 20231205 | 133900 | 954526195 | 3400 | 3410 | 3410 | 3400 | 601 |
| 356 | 20231205 | 133800 | 952480335 | 3410 | 3405 | 3410 | 3405 | 1566 |
| 357 | 20231205 | 133700 | 947147940 | 3410 | 3405 | 3410 | 3405 | 1126 |
| 358 | 20231205 | 133600 | 943308905 | 3405 | 3405 | 3405 | 3405 | 267 |
| 359 | 20231205 | 133500 | 942399770 | 3400 | 3400 | 3400 | 3400 | 300 |
| 360 | 20231205 | 133400 | 941379770 | 3400 | 3405 | 3405 | 3400 | 368 |
| 361 | 20231205 | 133300 | 940126770 | 3400 | 3405 | 3405 | 3400 | 316 |
| 362 | 20231205 | 133200 | 939051360 | 3405 | 3405 | 3405 | 3405 | 176 |
| 363 | 20231205 | 133100 | 938452080 | 3405 | 3405 | 3405 | 3400 | 1361 |
| 364 | 20231205 | 133000 | 933824665 | 3405 | 3405 | 3405 | 3405 | 301 |
| 365 | 20231205 | 132900 | 932799760 | 3405 | 3405 | 3405 | 3400 | 258 |
| 366 | 20231205 | 132800 | 931921865 | 3400 | 3400 | 3405 | 3400 | 1533 |
| 367 | 20231205 | 132700 | 926708365 | 3405 | 3405 | 3405 | 3400 | 425 |
| 368 | 20231205 | 132600 | 925262360 | 3400 | 3405 | 3405 | 3400 | 1689 |
| 369 | 20231205 | 132500 | 919516370 | 3405 | 3400 | 3405 | 3400 | 552 |
| 370 | 20231205 | 132400 | 917639415 | 3405 | 3405 | 3405 | 3400 | 1944 |
| 371 | 20231205 | 132300 | 911021440 | 3405 | 3405 | 3405 | 3405 | 414 |
| 372 | 20231205 | 132200 | 909611770 | 3405 | 3410 | 3410 | 3405 | 1320 |
| 373 | 20231205 | 132100 | 905116680 | 3410 | 3410 | 3410 | 3410 | 71 |
| 374 | 20231205 | 132000 | 904874570 | 3405 | 3410 | 3410 | 3405 | 277 |
| 375 | 20231205 | 131900 | 903931380 | 3410 | 3410 | 3410 | 3405 | 1131 |
| 376 | 20231205 | 131800 | 900079195 | 3410 | 3410 | 3410 | 3410 | 106 |
| 377 | 20231205 | 131700 | 899717735 | 3410 | 3410 | 3410 | 3405 | 11485 |
| 378 | 20231205 | 131600 | 860611230 | 3410 | 3410 | 3410 | 3410 | 1252 |
| 379 | 20231205 | 131500 | 856341910 | 3410 | 3410 | 3410 | 3410 | 751 |
| 380 | 20231205 | 131400 | 853781000 | 3410 | 3410 | 3410 | 3410 | 1010 |
| 381 | 20231205 | 131300 | 850336900 | 3410 | 3410 | 3410 | 3410 | 211 |
| 382 | 20231205 | 131200 | 849617390 | 3410 | 3405 | 3415 | 3405 | 1657 |
| 383 | 20231205 | 131100 | 843967675 | 3415 | 3410 | 3420 | 3405 | 16040 |
| 384 | 20231205 | 131000 | 789305460 | 3410 | 3410 | 3410 | 3410 | 50 |
| 385 | 20231205 | 130900 | 789134960 | 3410 | 3410 | 3420 | 3410 | 352 |
| 386 | 20231205 | 130800 | 787934620 | 3415 | 3415 | 3415 | 3415 | 103 |
| 387 | 20231205 | 130700 | 787582875 | 3420 | 3415 | 3420 | 3415 | 2037 |
| 388 | 20231205 | 130600 | 780621460 | 3415 | 3415 | 3420 | 3415 | 1391 |
| 389 | 20231205 | 130500 | 775866195 | 3415 | 3415 | 3420 | 3415 | 2550 |
| 390 | 20231205 | 130400 | 767156705 | 3415 | 3415 | 3415 | 3415 | 1788 |
| 391 | 20231205 | 130300 | 761050685 | 3415 | 3410 | 3415 | 3410 | 2000 |
| 392 | 20231205 | 130200 | 754223185 | 3410 | 3410 | 3415 | 3410 | 482 |
| 393 | 20231205 | 130100 | 752579540 | 3410 | 3410 | 3415 | 3410 | 2276 |
| 394 | 20231205 | 130000 | 744810255 | 3415 | 3415 | 3415 | 3410 | 254 |
| 395 | 20231205 | 125900 | 743943595 | 3415 | 3415 | 3415 | 3410 | 149 |
| 396 | 20231205 | 125800 | 743435305 | 3415 | 3415 | 3415 | 3415 | 124 |
| 397 | 20231205 | 125700 | 743011845 | 3415 | 3415 | 3415 | 3415 | 90 |
| 398 | 20231205 | 125600 | 742704495 | 3410 | 3410 | 3410 | 3410 | 1051 |
| 399 | 20231205 | 125500 | 739120585 | 3410 | 3415 | 3415 | 3410 | 115 |
| 400 | 20231205 | 125400 | 738727890 | 3415 | 3410 | 3415 | 3410 | 390 |
| 401 | 20231205 | 125300 | 737397790 | 3410 | 3410 | 3410 | 3410 | 319 |
| 402 | 20231205 | 125200 | 736310000 | 3415 | 3415 | 3415 | 3410 | 97 |
| 403 | 20231205 | 125100 | 735979005 | 3415 | 3415 | 3415 | 3410 | 26 |
| 404 | 20231205 | 125000 | 735890220 | 3415 | 3415 | 3415 | 3415 | 1 |
| 405 | 20231205 | 124900 | 735886805 | 3415 | 3415 | 3415 | 3415 | 3 |
| 406 | 20231205 | 124800 | 735876560 | 3410 | 3410 | 3410 | 3410 | 431 |
| 407 | 20231205 | 124700 | 734406850 | 3410 | 3410 | 3410 | 3410 | 1490 |
| 408 | 20231205 | 124600 | 729325950 | 3410 | 3415 | 3415 | 3410 | 276 |
| 409 | 20231205 | 124500 | 728384740 | 3415 | 3415 | 3415 | 3415 | 300 |
| 410 | 20231205 | 124400 | 727360240 | 3415 | 3415 | 3415 | 3415 | 103 |
| 411 | 20231205 | 124300 | 727008495 | 3415 | 3415 | 3415 | 3415 | 2 |
| 412 | 20231205 | 124200 | 727001665 | 3410 | 3410 | 3410 | 3410 | 0 |
| 413 | 20231205 | 124100 | 727001665 | 3410 | 3410 | 3410 | 3410 | 109 |
| 414 | 20231205 | 124000 | 726629975 | 3410 | 3415 | 3415 | 3410 | 104 |
| 415 | 20231205 | 123900 | 726274825 | 3415 | 3415 | 3415 | 3415 | 20 |
| 416 | 20231205 | 123800 | 726206525 | 3415 | 3415 | 3415 | 3415 | 4 |
| 417 | 20231205 | 123700 | 726192865 | 3415 | 3415 | 3415 | 3410 | 573 |
| 418 | 20231205 | 123600 | 724238485 | 3410 | 3410 | 3410 | 3410 | 2791 |
| 419 | 20231205 | 123500 | 714721175 | 3410 | 3415 | 3415 | 3410 | 114 |
| 420 | 20231205 | 123400 | 714332410 | 3410 | 3415 | 3415 | 3410 | 2586 |
| 421 | 20231205 | 123300 | 705511865 | 3415 | 3415 | 3415 | 3415 | 905 |
| 422 | 20231205 | 123200 | 702421290 | 3415 | 3415 | 3415 | 3415 | 220 |
| 423 | 20231205 | 123100 | 701669990 | 3415 | 3415 | 3415 | 3410 | 170 |
| 424 | 20231205 | 123000 | 701089985 | 3415 | 3410 | 3415 | 3410 | 540 |
| 425 | 20231205 | 122900 | 699248385 | 3415 | 3415 | 3415 | 3415 | 1310 |
| 426 | 20231205 | 122800 | 694774735 | 3410 | 3410 | 3410 | 3410 | 618 |
| 427 | 20231205 | 122700 | 692667355 | 3410 | 3410 | 3410 | 3410 | 295 |
| 428 | 20231205 | 122600 | 691661405 | 3410 | 3410 | 3410 | 3410 | 0 |
| 429 | 20231205 | 122500 | 691661405 | 3410 | 3410 | 3415 | 3410 | 1037 |
| 430 | 20231205 | 122400 | 688125210 | 3410 | 3415 | 3415 | 3410 | 52 |
| 431 | 20231205 | 122300 | 687947655 | 3415 | 3415 | 3415 | 3410 | 510 |
| 432 | 20231205 | 122200 | 686206010 | 3415 | 3415 | 3420 | 3415 | 1090 |
| 433 | 20231205 | 122100 | 682482125 | 3415 | 3420 | 3420 | 3415 | 403 |
| 434 | 20231205 | 122000 | 681105865 | 3415 | 3415 | 3415 | 3415 | 0 |
| 435 | 20231205 | 121900 | 681105865 | 3415 | 3415 | 3415 | 3415 | 1 |
| 436 | 20231205 | 121800 | 681102450 | 3415 | 3415 | 3415 | 3415 | 109 |
| 437 | 20231205 | 121700 | 680730215 | 3420 | 3420 | 3420 | 3415 | 32 |
| 438 | 20231205 | 121600 | 680620925 | 3415 | 3415 | 3415 | 3415 | 130 |
| 439 | 20231205 | 121500 | 680176975 | 3415 | 3415 | 3415 | 3415 | 1155 |
| 440 | 20231205 | 121400 | 676232650 | 3415 | 3415 | 3420 | 3415 | 141 |
| 441 | 20231205 | 121300 | 675751125 | 3415 | 3415 | 3415 | 3415 | 1255 |
| 442 | 20231205 | 121200 | 671465300 | 3415 | 3420 | 3420 | 3415 | 1425 |
| 443 | 20231205 | 121100 | 666598910 | 3415 | 3420 | 3420 | 3415 | 3222 |
| 444 | 20231205 | 121000 | 655595665 | 3420 | 3420 | 3420 | 3420 | 3 |
| 445 | 20231205 | 120900 | 655585405 | 3420 | 3420 | 3420 | 3420 | 3 |
| 446 | 20231205 | 120800 | 655575145 | 3420 | 3420 | 3420 | 3415 | 568 |
| 447 | 20231205 | 120700 | 653635085 | 3420 | 3420 | 3420 | 3415 | 30 |
| 448 | 20231205 | 120600 | 653532510 | 3420 | 3420 | 3420 | 3415 | 518 |
| 449 | 20231205 | 120500 | 651762750 | 3420 | 3420 | 3420 | 3415 | 113 |
| 450 | 20231205 | 120400 | 651376835 | 3420 | 3420 | 3420 | 3420 | 556 |
| 451 | 20231205 | 120300 | 649475315 | 3420 | 3420 | 3420 | 3420 | 112 |
| 452 | 20231205 | 120200 | 649092275 | 3420 | 3420 | 3420 | 3420 | 0 |
| 453 | 20231205 | 120100 | 649092275 | 3420 | 3420 | 3420 | 3420 | 100 |
| 454 | 20231205 | 120000 | 648750275 | 3415 | 3420 | 3420 | 3415 | 112 |
| 455 | 20231205 | 115900 | 648367780 | 3420 | 3420 | 3420 | 3420 | 13 |
| 456 | 20231205 | 115800 | 648323320 | 3415 | 3415 | 3415 | 3415 | 0 |
| 457 | 20231205 | 115700 | 648323320 | 3415 | 3415 | 3415 | 3415 | 400 |
| 458 | 20231205 | 115600 | 646957320 | 3415 | 3415 | 3415 | 3415 | 0 |
| 459 | 20231205 | 115500 | 646957320 | 3415 | 3415 | 3415 | 3415 | 2376 |
| 460 | 20231205 | 115400 | 638843280 | 3420 | 3420 | 3420 | 3420 | 586 |
| 461 | 20231205 | 115300 | 636839160 | 3415 | 3415 | 3415 | 3415 | 90 |
| 462 | 20231205 | 115200 | 636531810 | 3415 | 3415 | 3415 | 3415 | 109 |
| 463 | 20231205 | 115100 | 636159575 | 3415 | 3415 | 3415 | 3415 | 345 |
| 464 | 20231205 | 115000 | 634981400 | 3415 | 3415 | 3415 | 3415 | 1897 |
| 465 | 20231205 | 114900 | 628503145 | 3415 | 3420 | 3420 | 3415 | 610 |
| 466 | 20231205 | 114800 | 626417490 | 3420 | 3415 | 3420 | 3415 | 714 |
| 467 | 20231205 | 114700 | 623976680 | 3415 | 3415 | 3415 | 3415 | 30 |
| 468 | 20231205 | 114600 | 623874230 | 3420 | 3420 | 3420 | 3420 | 1 |
| 469 | 20231205 | 114500 | 623870810 | 3420 | 3420 | 3420 | 3420 | 1 |
| 470 | 20231205 | 114400 | 623867390 | 3415 | 3415 | 3415 | 3415 | 0 |
| 471 | 20231205 | 114300 | 623867390 | 3415 | 3415 | 3415 | 3415 | 109 |
| 472 | 20231205 | 114200 | 623495155 | 3415 | 3415 | 3415 | 3415 | 1 |
| 473 | 20231205 | 114100 | 623491740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 474 | 20231205 | 114000 | 623491740 | 3415 | 3415 | 3415 | 3415 | 60 |
| 475 | 20231205 | 113900 | 623286840 | 3415 | 3415 | 3415 | 3410 | 305 |
| 476 | 20231205 | 113800 | 622245810 | 3415 | 3415 | 3415 | 3415 | 42 |
| 477 | 20231205 | 113700 | 622102380 | 3415 | 3415 | 3415 | 3415 | 1815 |
| 478 | 20231205 | 113600 | 615904155 | 3415 | 3415 | 3415 | 3415 | 109 |
| 479 | 20231205 | 113500 | 615531920 | 3415 | 3415 | 3415 | 3415 | 1127 |
| 480 | 20231205 | 113400 | 611683215 | 3415 | 3420 | 3420 | 3415 | 491 |
| 481 | 20231205 | 113300 | 610005570 | 3420 | 3420 | 3420 | 3420 | 6 |
| 482 | 20231205 | 113200 | 609985050 | 3425 | 3425 | 3425 | 3425 | 64 |
| 483 | 20231205 | 113100 | 609765850 | 3420 | 3420 | 3420 | 3420 | 100 |
| 484 | 20231205 | 113000 | 609423850 | 3425 | 3425 | 3425 | 3425 | 200 |
| 485 | 20231205 | 112900 | 608738850 | 3425 | 3425 | 3425 | 3415 | 187 |
| 486 | 20231205 | 112800 | 608099390 | 3425 | 3425 | 3425 | 3425 | 156 |
| 487 | 20231205 | 112700 | 607565090 | 3425 | 3425 | 3425 | 3425 | 0 |
| 488 | 20231205 | 112600 | 607565090 | 3425 | 3425 | 3425 | 3425 | 32 |
| 489 | 20231205 | 112500 | 607455490 | 3420 | 3415 | 3425 | 3415 | 169 |
| 490 | 20231205 | 112400 | 606877990 | 3425 | 3420 | 3425 | 3420 | 27 |
| 491 | 20231205 | 112300 | 606785520 | 3425 | 3415 | 3425 | 3415 | 526 |
| 492 | 20231205 | 112200 | 604988970 | 3425 | 3415 | 3425 | 3415 | 162 |
| 493 | 20231205 | 112100 | 604435220 | 3425 | 3425 | 3425 | 3420 | 37 |
| 494 | 20231205 | 112000 | 604308535 | 3425 | 3415 | 3425 | 3415 | 833 |
| 495 | 20231205 | 111900 | 601456510 | 3415 | 3415 | 3415 | 3415 | 0 |
| 496 | 20231205 | 111800 | 601456510 | 3415 | 3415 | 3415 | 3415 | 339 |
| 497 | 20231205 | 111700 | 600298825 | 3425 | 3415 | 3425 | 3415 | 7 |
| 498 | 20231205 | 111600 | 600274900 | 3415 | 3420 | 3420 | 3415 | 226 |
| 499 | 20231205 | 111500 | 599502980 | 3415 | 3420 | 3420 | 3415 | 149 |
| 500 | 20231205 | 111400 | 598994095 | 3425 | 3425 | 3425 | 3425 | 25 |
| 501 | 20231205 | 111300 | 598908470 | 3415 | 3415 | 3415 | 3415 | 2030 |
| 502 | 20231205 | 111200 | 591976020 | 3415 | 3415 | 3415 | 3415 | 373 |
| 503 | 20231205 | 111100 | 590702225 | 3415 | 3410 | 3415 | 3410 | 205 |
| 504 | 20231205 | 111000 | 590002695 | 3410 | 3410 | 3410 | 3410 | 200 |
| 505 | 20231205 | 110900 | 589320695 | 3415 | 3420 | 3420 | 3410 | 1102 |
| 506 | 20231205 | 110800 | 585557265 | 3420 | 3420 | 3420 | 3420 | 28 |
| 507 | 20231205 | 110700 | 585461505 | 3420 | 3420 | 3420 | 3420 | 120 |
| 508 | 20231205 | 110600 | 585051105 | 3415 | 3420 | 3420 | 3415 | 695 |
| 509 | 20231205 | 110500 | 582674750 | 3415 | 3415 | 3415 | 3415 | 2323 |
| 510 | 20231205 | 110400 | 574741705 | 3420 | 3420 | 3420 | 3415 | 61 |
| 511 | 20231205 | 110300 | 574533335 | 3420 | 3420 | 3425 | 3415 | 141 |
| 512 | 20231205 | 110200 | 574051610 | 3415 | 3420 | 3425 | 3415 | 253 |
| 513 | 20231205 | 110100 | 573187420 | 3420 | 3420 | 3420 | 3420 | 121 |
| 514 | 20231205 | 110000 | 572773600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 515 | 20231205 | 105900 | 572773600 | 3420 | 3420 | 3420 | 3420 | 500 |
| 516 | 20231205 | 105800 | 571063600 | 3420 | 3425 | 3425 | 3420 | 728 |
| 517 | 20231205 | 105700 | 568573830 | 3420 | 3420 | 3420 | 3420 | 12 |
| 518 | 20231205 | 105600 | 568532790 | 3420 | 3415 | 3420 | 3415 | 279 |
| 519 | 20231205 | 105500 | 567580000 | 3425 | 3425 | 3425 | 3425 | 15 |
| 520 | 20231205 | 105400 | 567528625 | 3425 | 3425 | 3425 | 3415 | 3126 |
| 521 | 20231205 | 105300 | 556848345 | 3425 | 3425 | 3425 | 3425 | 2 |
| 522 | 20231205 | 105200 | 556841495 | 3420 | 3420 | 3420 | 3420 | 110 |
| 523 | 20231205 | 105100 | 556465295 | 3420 | 3420 | 3420 | 3420 | 444 |
| 524 | 20231205 | 105000 | 554946815 | 3420 | 3420 | 3420 | 3420 | 1000 |
| 525 | 20231205 | 104900 | 551526815 | 3420 | 3420 | 3420 | 3420 | 3 |
| 526 | 20231205 | 104800 | 551516555 | 3420 | 3420 | 3420 | 3420 | 200 |
| 527 | 20231205 | 104700 | 550832555 | 3425 | 3425 | 3425 | 3425 | 15 |
| 528 | 20231205 | 104600 | 550781180 | 3420 | 3420 | 3420 | 3420 | 0 |
| 529 | 20231205 | 104500 | 550781180 | 3420 | 3420 | 3420 | 3420 | 35 |
| 530 | 20231205 | 104400 | 550661480 | 3415 | 3420 | 3420 | 3415 | 738 |
| 531 | 20231205 | 104300 | 548138755 | 3420 | 3420 | 3420 | 3415 | 157 |
| 532 | 20231205 | 104200 | 547602360 | 3420 | 3415 | 3420 | 3415 | 285 |
| 533 | 20231205 | 104100 | 546628910 | 3415 | 3415 | 3420 | 3415 | 227 |
| 534 | 20231205 | 104000 | 545853580 | 3420 | 3420 | 3420 | 3420 | 38 |
| 535 | 20231205 | 103900 | 545723620 | 3420 | 3420 | 3420 | 3415 | 1227 |
| 536 | 20231205 | 103800 | 541533245 | 3420 | 3420 | 3420 | 3420 | 53 |
| 537 | 20231205 | 103700 | 541351985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 538 | 20231205 | 103600 | 541351985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 539 | 20231205 | 103500 | 541351985 | 3420 | 3420 | 3420 | 3420 | 656 |
| 540 | 20231205 | 103400 | 539108465 | 3425 | 3425 | 3425 | 3425 | 79 |
| 541 | 20231205 | 103300 | 538837890 | 3425 | 3420 | 3425 | 3420 | 177 |
| 542 | 20231205 | 103200 | 538232245 | 3420 | 3420 | 3420 | 3420 | 0 |
| 543 | 20231205 | 103100 | 538232245 | 3420 | 3420 | 3420 | 3420 | 51 |
| 544 | 20231205 | 103000 | 538057825 | 3420 | 3420 | 3420 | 3420 | 46 |
| 545 | 20231205 | 102900 | 537900505 | 3420 | 3420 | 3420 | 3415 | 570 |
| 546 | 20231205 | 102800 | 535951440 | 3410 | 3410 | 3410 | 3410 | 184 |
| 547 | 20231205 | 102700 | 535324000 | 3420 | 3410 | 3420 | 3410 | 1303 |
| 548 | 20231205 | 102600 | 530880760 | 3410 | 3415 | 3415 | 3410 | 6550 |
| 549 | 20231205 | 102500 | 508543780 | 3420 | 3415 | 3420 | 3415 | 96 |
| 550 | 20231205 | 102400 | 508215905 | 3415 | 3420 | 3420 | 3415 | 13 |
| 551 | 20231205 | 102300 | 508171495 | 3410 | 3410 | 3410 | 3410 | 109 |
| 552 | 20231205 | 102200 | 507799805 | 3410 | 3415 | 3420 | 3410 | 1781 |
| 553 | 20231205 | 102100 | 501725090 | 3415 | 3415 | 3415 | 3415 | 109 |
| 554 | 20231205 | 102000 | 501352855 | 3415 | 3415 | 3415 | 3415 | 649 |
| 555 | 20231205 | 101900 | 499136520 | 3415 | 3415 | 3415 | 3415 | 237 |
| 556 | 20231205 | 101800 | 498327165 | 3415 | 3420 | 3420 | 3415 | 617 |
| 557 | 20231205 | 101700 | 496217180 | 3420 | 3415 | 3420 | 3415 | 598 |
| 558 | 20231205 | 101600 | 494173000 | 3415 | 3420 | 3420 | 3415 | 2006 |
| 559 | 20231205 | 101500 | 487322480 | 3420 | 3420 | 3420 | 3420 | 30 |
| 560 | 20231205 | 101400 | 487219880 | 3420 | 3420 | 3435 | 3420 | 152 |
| 561 | 20231205 | 101300 | 486700010 | 3410 | 3415 | 3415 | 3410 | 2000 |
| 562 | 20231205 | 101200 | 479879885 | 3435 | 3420 | 3435 | 3415 | 2664 |
| 563 | 20231205 | 101100 | 470781800 | 3430 | 3420 | 3430 | 3420 | 59 |
| 564 | 20231205 | 101000 | 470579630 | 3410 | 3415 | 3415 | 3410 | 643 |
| 565 | 20231205 | 100900 | 468385315 | 3415 | 3415 | 3415 | 3415 | 711 |
| 566 | 20231205 | 100800 | 465957250 | 3415 | 3415 | 3415 | 3410 | 12845 |
| 567 | 20231205 | 100700 | 422136105 | 3420 | 3415 | 3420 | 3415 | 3348 |
| 568 | 20231205 | 100600 | 410702420 | 3420 | 3420 | 3425 | 3415 | 3384 |
| 569 | 20231205 | 100500 | 399130030 | 3425 | 3435 | 3435 | 3425 | 483 |
| 570 | 20231205 | 100400 | 397474570 | 3435 | 3435 | 3435 | 3435 | 643 |
| 571 | 20231205 | 100300 | 395265865 | 3435 | 3420 | 3440 | 3420 | 841 |
| 572 | 20231205 | 100200 | 392378770 | 3420 | 3430 | 3430 | 3420 | 3542 |
| 573 | 20231205 | 100100 | 380257920 | 3430 | 3430 | 3430 | 3425 | 2154 |
| 574 | 20231205 | 100000 | 372880205 | 3430 | 3430 | 3435 | 3430 | 44 |
| 575 | 20231205 | 095900 | 372729270 | 3435 | 3430 | 3435 | 3425 | 959 |
| 576 | 20231205 | 095800 | 369440520 | 3430 | 3430 | 3430 | 3430 | 25 |
| 577 | 20231205 | 095700 | 369354770 | 3435 | 3435 | 3435 | 3435 | 55 |
| 578 | 20231205 | 095600 | 369165845 | 3435 | 3435 | 3435 | 3435 | 1 |
| 579 | 20231205 | 095500 | 369162410 | 3435 | 3435 | 3440 | 3435 | 696 |
| 580 | 20231205 | 095400 | 366771600 | 3435 | 3440 | 3440 | 3435 | 196 |
| 581 | 20231205 | 095300 | 366097835 | 3435 | 3435 | 3435 | 3435 | 201 |
| 582 | 20231205 | 095200 | 365407400 | 3440 | 3435 | 3440 | 3435 | 436 |
| 583 | 20231205 | 095100 | 363909215 | 3440 | 3440 | 3440 | 3440 | 2 |
| 584 | 20231205 | 095000 | 363902335 | 3440 | 3435 | 3440 | 3435 | 35 |
| 585 | 20231205 | 094900 | 363782090 | 3435 | 3435 | 3440 | 3435 | 82 |
| 586 | 20231205 | 094800 | 363500365 | 3435 | 3440 | 3440 | 3435 | 382 |
| 587 | 20231205 | 094700 | 362186290 | 3440 | 3440 | 3440 | 3440 | 30 |
| 588 | 20231205 | 094600 | 362083090 | 3435 | 3430 | 3435 | 3425 | 454 |
| 589 | 20231205 | 094500 | 360524240 | 3425 | 3425 | 3425 | 3425 | 300 |
| 590 | 20231205 | 094400 | 359496740 | 3425 | 3420 | 3425 | 3415 | 3572 |
| 591 | 20231205 | 094300 | 347278220 | 3420 | 3420 | 3420 | 3420 | 935 |
| 592 | 20231205 | 094200 | 344080520 | 3420 | 3420 | 3425 | 3415 | 5208 |
| 593 | 20231205 | 094100 | 326269810 | 3420 | 3425 | 3425 | 3415 | 1766 |
| 594 | 20231205 | 094000 | 320230340 | 3425 | 3425 | 3425 | 3425 | 247 |
| 595 | 20231205 | 093900 | 319384365 | 3425 | 3420 | 3425 | 3415 | 716 |
| 596 | 20231205 | 093800 | 316935195 | 3420 | 3420 | 3420 | 3420 | 378 |
| 597 | 20231205 | 093700 | 315642435 | 3420 | 3420 | 3425 | 3420 | 3208 |
| 598 | 20231205 | 093600 | 304670495 | 3420 | 3425 | 3425 | 3420 | 2304 |
| 599 | 20231205 | 093500 | 296790070 | 3420 | 3425 | 3425 | 3420 | 1376 |
| 600 | 20231205 | 093400 | 292083555 | 3425 | 3425 | 3425 | 3425 | 52 |
| 601 | 20231205 | 093300 | 291905455 | 3425 | 3425 | 3425 | 3420 | 733 |
| 602 | 20231205 | 093200 | 289398475 | 3425 | 3425 | 3425 | 3425 | 313 |
| 603 | 20231205 | 093100 | 288326450 | 3425 | 3425 | 3425 | 3420 | 936 |
| 604 | 20231205 | 093000 | 285123135 | 3430 | 3425 | 3430 | 3425 | 213 |
| 605 | 20231205 | 092900 | 284393045 | 3425 | 3425 | 3425 | 3425 | 185 |
| 606 | 20231205 | 092800 | 283759420 | 3425 | 3425 | 3425 | 3425 | 1299 |
| 607 | 20231205 | 092700 | 279310345 | 3425 | 3420 | 3425 | 3420 | 110 |
| 608 | 20231205 | 092600 | 278933645 | 3420 | 3425 | 3425 | 3420 | 3304 |
| 609 | 20231205 | 092500 | 267631105 | 3425 | 3420 | 3425 | 3420 | 3038 |
| 610 | 20231205 | 092400 | 257227450 | 3425 | 3425 | 3425 | 3420 | 3660 |
| 611 | 20231205 | 092300 | 244704425 | 3425 | 3425 | 3425 | 3420 | 6480 |
| 612 | 20231205 | 092200 | 222524875 | 3420 | 3430 | 3430 | 3420 | 4471 |
| 613 | 20231205 | 092100 | 207223105 | 3430 | 3440 | 3440 | 3430 | 903 |
| 614 | 20231205 | 092000 | 204125805 | 3430 | 3445 | 3445 | 3430 | 1333 |
| 615 | 20231205 | 091900 | 199551705 | 3445 | 3440 | 3445 | 3435 | 175 |
| 616 | 20231205 | 091800 | 198949170 | 3440 | 3445 | 3445 | 3440 | 500 |
| 617 | 20231205 | 091700 | 197228435 | 3445 | 3440 | 3445 | 3440 | 98 |
| 618 | 20231205 | 091600 | 196890855 | 3445 | 3430 | 3450 | 3425 | 426 |
| 619 | 20231205 | 091500 | 195429010 | 3430 | 3435 | 3435 | 3425 | 8916 |
| 620 | 20231205 | 091400 | 164838565 | 3435 | 3435 | 3435 | 3430 | 704 |
| 621 | 20231205 | 091300 | 162422615 | 3435 | 3430 | 3435 | 3430 | 728 |
| 622 | 20231205 | 091200 | 159924445 | 3430 | 3430 | 3430 | 3425 | 1926 |
| 623 | 20231205 | 091100 | 153321905 | 3430 | 3425 | 3435 | 3425 | 6183 |
| 624 | 20231205 | 091000 | 132114175 | 3425 | 3430 | 3430 | 3420 | 3183 |
| 625 | 20231205 | 090900 | 121212395 | 3430 | 3440 | 3440 | 3430 | 4643 |
| 626 | 20231205 | 090800 | 105270825 | 3440 | 3440 | 3445 | 3435 | 3008 |
| 627 | 20231205 | 090700 | 94929725 | 3440 | 3465 | 3465 | 3440 | 5034 |
| 628 | 20231205 | 090600 | 77578450 | 3450 | 3455 | 3460 | 3450 | 3772 |
| 629 | 20231205 | 090500 | 64551750 | 3465 | 3455 | 3465 | 3455 | 459 |
| 630 | 20231205 | 090400 | 62965800 | 3455 | 3460 | 3460 | 3455 | 921 |
| 631 | 20231205 | 090300 | 59780470 | 3460 | 3465 | 3475 | 3455 | 1461 |
| 632 | 20231205 | 090200 | 54724935 | 3465 | 3470 | 3480 | 3460 | 1810 |
| 633 | 20231205 | 090100 | 48444065 | 3470 | 3465 | 3470 | 3460 | 5267 |
| 634 | 20231205 | 090000 | 30206790 | 3460 | 3445 | 3475 | 3445 | 8641 |