29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 8450 |
| 3 | 20231205 | 185200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20231205 | 185100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20231205 | 185000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20231205 | 184900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20231205 | 184800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20231205 | 184700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20231205 | 184600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20231205 | 184500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20231205 | 184400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20231205 | 184300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20231205 | 184200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20231205 | 184100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20231205 | 184000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20231205 | 183900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20231205 | 183800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20231205 | 183700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20231205 | 183600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20231205 | 183500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20231205 | 183400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20231205 | 183300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20231205 | 183200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20231205 | 183100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20231205 | 183000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20231205 | 182900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20231205 | 182800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20231205 | 182700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20231205 | 182600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20231205 | 182500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20231205 | 182400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20231205 | 182300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 8450 |
| 33 | 20231205 | 182200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20231205 | 182100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20231205 | 182000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20231205 | 181900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20231205 | 181800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20231205 | 181700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20231205 | 181600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20231205 | 181500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20231205 | 181400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20231205 | 181300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20231205 | 181200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20231205 | 181100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20231205 | 181000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20231205 | 180900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20231205 | 180800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20231205 | 180700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20231205 | 180600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20231205 | 180500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20231205 | 180400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20231205 | 180300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20231205 | 180200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20231205 | 180100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20231205 | 180000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20231205 | 175900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20231205 | 175800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20231205 | 175700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20231205 | 175600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20231205 | 175500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20231205 | 175400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20231205 | 175300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 8450 |
| 63 | 20231205 | 175200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20231205 | 175100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20231205 | 175000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20231205 | 174900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20231205 | 174800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20231205 | 174700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20231205 | 174600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20231205 | 174500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20231205 | 174400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20231205 | 174300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20231205 | 174200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20231205 | 174100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20231205 | 174000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20231205 | 173900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20231205 | 173800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20231205 | 173700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20231205 | 173600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20231205 | 173500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20231205 | 173400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20231205 | 173300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20231205 | 173200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20231205 | 173100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20231205 | 173000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20231205 | 172900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20231205 | 172800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20231205 | 172700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20231205 | 172600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20231205 | 172500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20231205 | 172400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20231205 | 172300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 8450 |
| 93 | 20231205 | 172200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20231205 | 172100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20231205 | 172000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20231205 | 171900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20231205 | 171800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20231205 | 171700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20231205 | 171600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20231205 | 171500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20231205 | 171400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20231205 | 171300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20231205 | 171200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20231205 | 171100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20231205 | 171000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20231205 | 170900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20231205 | 170800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20231205 | 170700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20231205 | 170600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20231205 | 170500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20231205 | 170400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20231205 | 170300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20231205 | 170200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20231205 | 170100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20231205 | 170000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20231205 | 165900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20231205 | 165800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20231205 | 165700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20231205 | 165600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20231205 | 165500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20231205 | 165400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20231205 | 165300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 8450 |
| 123 | 20231205 | 165200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20231205 | 165100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20231205 | 165000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20231205 | 164900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20231205 | 164800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20231205 | 164700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20231205 | 164600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20231205 | 164500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20231205 | 164400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20231205 | 164300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20231205 | 164200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20231205 | 164100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20231205 | 164000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20231205 | 163900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20231205 | 163800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20231205 | 163700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20231205 | 163600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20231205 | 163500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20231205 | 163400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20231205 | 163300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20231205 | 163200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20231205 | 163100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20231205 | 163000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20231205 | 162900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20231205 | 162800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20231205 | 162700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20231205 | 162600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20231205 | 162500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20231205 | 162400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20231205 | 162300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 8450 |
| 153 | 20231205 | 162200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20231205 | 162100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20231205 | 162000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20231205 | 161900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20231205 | 161800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20231205 | 161700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20231205 | 161600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20231205 | 161500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20231205 | 161400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20231205 | 161300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20231205 | 161200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20231205 | 161100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20231205 | 161000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20231205 | 160900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20231205 | 160800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20231205 | 160700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20231205 | 160600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20231205 | 160500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20231205 | 160400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20231205 | 160300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20231205 | 160200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20231205 | 160100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20231205 | 160000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20231205 | 155900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20231205 | 155800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20231205 | 155700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20231205 | 155600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20231205 | 155500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20231205 | 155400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20231205 | 155300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 8450 |
| 183 | 20231205 | 155200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20231205 | 155100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20231205 | 155000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20231205 | 154900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20231205 | 154800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20231205 | 154700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20231205 | 154600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20231205 | 154500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20231205 | 154400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20231205 | 154300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20231205 | 154200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20231205 | 154100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20231205 | 154000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20231205 | 153900 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20231205 | 153800 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20231205 | 153700 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20231205 | 153600 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20231205 | 153500 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20231205 | 153400 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20231205 | 153300 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20231205 | 153200 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20231205 | 153100 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20231205 | 153000 | 2310260510 | 2850 | 2850 | 2850 | 2850 | 8450 |
| 206 | 20231205 | 152900 | 2286178010 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20231205 | 152800 | 2286178010 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20231205 | 152700 | 2286178010 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20231205 | 152600 | 2286178010 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20231205 | 152500 | 2286178010 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20231205 | 152400 | 2286178010 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20231205 | 152300 | 2286178010 | 2875 | 2875 | 2875 | 2875 | 0 |
| 213 | 20231205 | 152200 | 2286178010 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20231205 | 152100 | 2286178010 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20231205 | 152000 | 2286178010 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20231205 | 151900 | 2286178010 | 2875 | 2870 | 2905 | 2860 | 7462 |
| 217 | 20231205 | 151800 | 2264722270 | 2870 | 2875 | 2875 | 2870 | 650 |
| 218 | 20231205 | 151700 | 2262854000 | 2870 | 2875 | 2875 | 2870 | 2482 |
| 219 | 20231205 | 151600 | 2255723170 | 2875 | 2895 | 2895 | 2875 | 1002 |
| 220 | 20231205 | 151500 | 2252842305 | 2895 | 2895 | 2895 | 2875 | 1269 |
| 221 | 20231205 | 151400 | 2249175985 | 2880 | 2900 | 2900 | 2880 | 486 |
| 222 | 20231205 | 151300 | 2247766965 | 2900 | 2895 | 2900 | 2895 | 3042 |
| 223 | 20231205 | 151200 | 2238950825 | 2875 | 2870 | 2895 | 2870 | 1278 |
| 224 | 20231205 | 151100 | 2235282780 | 2870 | 2905 | 2905 | 2870 | 3703 |
| 225 | 20231205 | 151000 | 2224634110 | 2905 | 2910 | 2910 | 2885 | 2169 |
| 226 | 20231205 | 150900 | 2218368805 | 2900 | 2910 | 2910 | 2900 | 1000 |
| 227 | 20231205 | 150800 | 2215468125 | 2905 | 2920 | 2920 | 2905 | 108 |
| 228 | 20231205 | 150700 | 2215154325 | 2910 | 2925 | 2925 | 2910 | 583 |
| 229 | 20231205 | 150600 | 2213457735 | 2910 | 2910 | 2910 | 2910 | 1006 |
| 230 | 20231205 | 150500 | 2210530275 | 2930 | 2930 | 2930 | 2930 | 72 |
| 231 | 20231205 | 150400 | 2210319315 | 2930 | 2915 | 2930 | 2910 | 1736 |
| 232 | 20231205 | 150300 | 2205258205 | 2960 | 2920 | 2960 | 2920 | 1108 |
| 233 | 20231205 | 150200 | 2201985375 | 2940 | 2930 | 2940 | 2930 | 569 |
| 234 | 20231205 | 150100 | 2200313215 | 2940 | 2940 | 2940 | 2940 | 0 |
| 235 | 20231205 | 150000 | 2200313215 | 2940 | 2925 | 2940 | 2925 | 307 |
| 236 | 20231205 | 145900 | 2199414790 | 2970 | 2965 | 3000 | 2925 | 4288 |
| 237 | 20231205 | 145800 | 2186646665 | 2975 | 2940 | 2975 | 2940 | 8000 |
| 238 | 20231205 | 145700 | 2162945280 | 2945 | 2915 | 2945 | 2915 | 3012 |
| 239 | 20231205 | 145600 | 2154121905 | 2910 | 2885 | 2910 | 2885 | 1497 |
| 240 | 20231205 | 145500 | 2149781930 | 2885 | 2885 | 2885 | 2885 | 0 |
| 241 | 20231205 | 145400 | 2149781930 | 2885 | 2885 | 2885 | 2885 | 0 |
| 242 | 20231205 | 145300 | 2149781930 | 2885 | 2885 | 2885 | 2885 | 437 |
| 243 | 20231205 | 145200 | 2148521185 | 2885 | 2885 | 2885 | 2885 | 53 |
| 244 | 20231205 | 145100 | 2148368280 | 2885 | 2885 | 2885 | 2885 | 0 |
| 245 | 20231205 | 145000 | 2148368280 | 2885 | 2885 | 2885 | 2885 | 4 |
| 246 | 20231205 | 144900 | 2148356740 | 2880 | 2885 | 2885 | 2880 | 223 |
| 247 | 20231205 | 144800 | 2147714470 | 2880 | 2880 | 2880 | 2880 | 0 |
| 248 | 20231205 | 144700 | 2147714470 | 2880 | 2880 | 2880 | 2880 | 409 |
| 249 | 20231205 | 144600 | 2146536550 | 2880 | 2880 | 2880 | 2880 | 500 |
| 250 | 20231205 | 144500 | 2145096550 | 2880 | 2880 | 2880 | 2880 | 435 |
| 251 | 20231205 | 144400 | 2143843750 | 2880 | 2880 | 2880 | 2880 | 602 |
| 252 | 20231205 | 144300 | 2142109990 | 2885 | 2890 | 2890 | 2885 | 1682 |
| 253 | 20231205 | 144200 | 2137254820 | 2890 | 2890 | 2890 | 2890 | 500 |
| 254 | 20231205 | 144100 | 2135809820 | 2885 | 2885 | 2885 | 2885 | 1601 |
| 255 | 20231205 | 144000 | 2131190935 | 2890 | 2890 | 2890 | 2890 | 736 |
| 256 | 20231205 | 143900 | 2129063895 | 2885 | 2885 | 2885 | 2885 | 0 |
| 257 | 20231205 | 143800 | 2129063895 | 2885 | 2885 | 2885 | 2885 | 0 |
| 258 | 20231205 | 143700 | 2129063895 | 2885 | 2885 | 2885 | 2885 | 381 |
| 259 | 20231205 | 143600 | 2127964710 | 2905 | 2925 | 2925 | 2905 | 140 |
| 260 | 20231205 | 143500 | 2127555970 | 2905 | 2925 | 2945 | 2905 | 1002 |
| 261 | 20231205 | 143400 | 2124609590 | 2950 | 2875 | 2950 | 2875 | 3530 |
| 262 | 20231205 | 143300 | 2114366790 | 2875 | 2885 | 2885 | 2875 | 191 |
| 263 | 20231205 | 143200 | 2113816730 | 2880 | 2880 | 2880 | 2880 | 0 |
| 264 | 20231205 | 143100 | 2113816730 | 2880 | 2880 | 2880 | 2880 | 0 |
| 265 | 20231205 | 143000 | 2113816730 | 2880 | 2880 | 2900 | 2880 | 142 |
| 266 | 20231205 | 142900 | 2113407750 | 2880 | 2890 | 2890 | 2880 | 154 |
| 267 | 20231205 | 142800 | 2112963135 | 2900 | 2900 | 2900 | 2900 | 0 |
| 268 | 20231205 | 142700 | 2112963135 | 2900 | 2900 | 2900 | 2900 | 1 |
| 269 | 20231205 | 142600 | 2112960235 | 2900 | 2900 | 2900 | 2900 | 445 |
| 270 | 20231205 | 142500 | 2111669735 | 2900 | 2905 | 2905 | 2900 | 254 |
| 271 | 20231205 | 142400 | 2110933130 | 2910 | 2910 | 2915 | 2910 | 256 |
| 272 | 20231205 | 142300 | 2110188165 | 2915 | 2920 | 2920 | 2915 | 5869 |
| 273 | 20231205 | 142200 | 2093075030 | 2920 | 2925 | 2935 | 2920 | 408 |
| 274 | 20231205 | 142100 | 2091883395 | 2925 | 2925 | 2925 | 2925 | 0 |
| 275 | 20231205 | 142000 | 2091883395 | 2925 | 2925 | 2925 | 2925 | 0 |
| 276 | 20231205 | 141900 | 2091883395 | 2925 | 2915 | 2925 | 2915 | 517 |
| 277 | 20231205 | 141800 | 2090373455 | 2920 | 2910 | 2920 | 2910 | 199 |
| 278 | 20231205 | 141700 | 2089793115 | 2905 | 2905 | 2905 | 2905 | 0 |
| 279 | 20231205 | 141600 | 2089793115 | 2905 | 2900 | 2905 | 2900 | 2315 |
| 280 | 20231205 | 141500 | 2083077715 | 2895 | 2895 | 2895 | 2895 | 1107 |
| 281 | 20231205 | 141400 | 2079872950 | 2895 | 2895 | 2900 | 2895 | 3710 |
| 282 | 20231205 | 141300 | 2069131500 | 2895 | 2895 | 2895 | 2895 | 2097 |
| 283 | 20231205 | 141200 | 2063060685 | 2885 | 2885 | 2885 | 2885 | 40 |
| 284 | 20231205 | 141100 | 2062945285 | 2885 | 2885 | 2885 | 2885 | 1500 |
| 285 | 20231205 | 141000 | 2058617785 | 2875 | 2875 | 2875 | 2875 | 26 |
| 286 | 20231205 | 140900 | 2058543035 | 2875 | 2870 | 2875 | 2870 | 1138 |
| 287 | 20231205 | 140800 | 2055274835 | 2870 | 2865 | 2870 | 2865 | 2801 |
| 288 | 20231205 | 140700 | 2047249725 | 2865 | 2865 | 2865 | 2865 | 172 |
| 289 | 20231205 | 140600 | 2046756945 | 2860 | 2865 | 2865 | 2855 | 2138 |
| 290 | 20231205 | 140500 | 2040644970 | 2865 | 2875 | 2875 | 2865 | 388 |
| 291 | 20231205 | 140400 | 2039531875 | 2875 | 2870 | 2875 | 2870 | 193 |
| 292 | 20231205 | 140300 | 2038977915 | 2860 | 2860 | 2860 | 2860 | 0 |
| 293 | 20231205 | 140200 | 2038977915 | 2860 | 2860 | 2860 | 2855 | 2017 |
| 294 | 20231205 | 140100 | 2033209345 | 2875 | 2880 | 2885 | 2860 | 4133 |
| 295 | 20231205 | 140000 | 2021342335 | 2885 | 2885 | 2885 | 2885 | 502 |
| 296 | 20231205 | 135900 | 2019894065 | 2885 | 2885 | 2885 | 2885 | 697 |
| 297 | 20231205 | 135800 | 2017883220 | 2885 | 2885 | 2905 | 2885 | 371 |
| 298 | 20231205 | 135700 | 2016812685 | 2905 | 2900 | 2905 | 2885 | 643 |
| 299 | 20231205 | 135600 | 2014948040 | 2900 | 2900 | 2900 | 2900 | 0 |
| 300 | 20231205 | 135500 | 2014948040 | 2900 | 2900 | 2900 | 2900 | 3618 |
| 301 | 20231205 | 135400 | 2004455840 | 2900 | 2900 | 2900 | 2900 | 1 |
| 302 | 20231205 | 135300 | 2004452940 | 2885 | 2885 | 2885 | 2885 | 0 |
| 303 | 20231205 | 135200 | 2004452940 | 2885 | 2885 | 2885 | 2885 | 0 |
| 304 | 20231205 | 135100 | 2004452940 | 2885 | 2885 | 2885 | 2880 | 4475 |
| 305 | 20231205 | 135000 | 1991543910 | 2895 | 2890 | 2895 | 2890 | 1838 |
| 306 | 20231205 | 134900 | 1986230090 | 2895 | 2895 | 2895 | 2895 | 685 |
| 307 | 20231205 | 134800 | 1984247015 | 2895 | 2895 | 2895 | 2895 | 0 |
| 308 | 20231205 | 134700 | 1984247015 | 2895 | 2895 | 2895 | 2895 | 100 |
| 309 | 20231205 | 134600 | 1983957515 | 2890 | 2890 | 2890 | 2890 | 0 |
| 310 | 20231205 | 134500 | 1983957515 | 2890 | 2890 | 2890 | 2890 | 6 |
| 311 | 20231205 | 134400 | 1983940175 | 2895 | 2895 | 2895 | 2895 | 560 |
| 312 | 20231205 | 134300 | 1982318975 | 2895 | 2895 | 2895 | 2895 | 100 |
| 313 | 20231205 | 134200 | 1982029475 | 2900 | 2900 | 2900 | 2900 | 78 |
| 314 | 20231205 | 134100 | 1981803275 | 2895 | 2895 | 2895 | 2895 | 918 |
| 315 | 20231205 | 134000 | 1979145665 | 2895 | 2895 | 2895 | 2895 | 10 |
| 316 | 20231205 | 133900 | 1979116715 | 2895 | 2895 | 2895 | 2895 | 26 |
| 317 | 20231205 | 133800 | 1979041445 | 2885 | 2890 | 2890 | 2885 | 2102 |
| 318 | 20231205 | 133700 | 1972975165 | 2885 | 2890 | 2890 | 2885 | 20 |
| 319 | 20231205 | 133600 | 1972917415 | 2890 | 2890 | 2890 | 2890 | 50 |
| 320 | 20231205 | 133500 | 1972772915 | 2890 | 2895 | 2895 | 2890 | 150 |
| 321 | 20231205 | 133400 | 1972339315 | 2895 | 2895 | 2895 | 2895 | 0 |
| 322 | 20231205 | 133300 | 1972339315 | 2895 | 2895 | 2895 | 2895 | 10 |
| 323 | 20231205 | 133200 | 1972310365 | 2895 | 2895 | 2895 | 2895 | 8 |
| 324 | 20231205 | 133100 | 1972287205 | 2895 | 2895 | 2895 | 2895 | 285 |
| 325 | 20231205 | 133000 | 1971462130 | 2885 | 2885 | 2885 | 2885 | 70 |
| 326 | 20231205 | 132900 | 1971260180 | 2900 | 2900 | 2900 | 2900 | 3153 |
| 327 | 20231205 | 132800 | 1962116480 | 2900 | 2885 | 2900 | 2885 | 281 |
| 328 | 20231205 | 132700 | 1961302930 | 2880 | 2900 | 2900 | 2880 | 4966 |
| 329 | 20231205 | 132600 | 1946964455 | 2900 | 2900 | 2900 | 2900 | 1365 |
| 330 | 20231205 | 132500 | 1943005955 | 2905 | 2905 | 2905 | 2900 | 2282 |
| 331 | 20231205 | 132400 | 1936385505 | 2905 | 2905 | 2905 | 2905 | 227 |
| 332 | 20231205 | 132300 | 1935726070 | 2905 | 2905 | 2905 | 2905 | 0 |
| 333 | 20231205 | 132200 | 1935726070 | 2905 | 2905 | 2905 | 2905 | 351 |
| 334 | 20231205 | 132100 | 1934706415 | 2905 | 2905 | 2905 | 2905 | 295 |
| 335 | 20231205 | 132000 | 1933849440 | 2905 | 2905 | 2905 | 2905 | 0 |
| 336 | 20231205 | 131900 | 1933849440 | 2905 | 2905 | 2905 | 2905 | 4 |
| 337 | 20231205 | 131800 | 1933837820 | 2905 | 2910 | 2910 | 2905 | 1246 |
| 338 | 20231205 | 131700 | 1930213885 | 2920 | 2920 | 2920 | 2920 | 4 |
| 339 | 20231205 | 131600 | 1930202205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 340 | 20231205 | 131500 | 1930202205 | 2915 | 2915 | 2915 | 2915 | 720 |
| 341 | 20231205 | 131400 | 1928103405 | 2915 | 2910 | 2915 | 2910 | 1131 |
| 342 | 20231205 | 131300 | 1924810410 | 2915 | 2915 | 2915 | 2915 | 0 |
| 343 | 20231205 | 131200 | 1924810410 | 2915 | 2915 | 2915 | 2915 | 0 |
| 344 | 20231205 | 131100 | 1924810410 | 2915 | 2915 | 2915 | 2915 | 196 |
| 345 | 20231205 | 131000 | 1924239070 | 2915 | 2915 | 2915 | 2915 | 300 |
| 346 | 20231205 | 130900 | 1923364570 | 2920 | 2920 | 2920 | 2920 | 0 |
| 347 | 20231205 | 130800 | 1923364570 | 2920 | 2920 | 2920 | 2920 | 26 |
| 348 | 20231205 | 130700 | 1923288650 | 2910 | 2910 | 2910 | 2910 | 0 |
| 349 | 20231205 | 130600 | 1923288650 | 2910 | 2910 | 2910 | 2910 | 0 |
| 350 | 20231205 | 130500 | 1923288650 | 2910 | 2915 | 2915 | 2910 | 4160 |
| 351 | 20231205 | 130400 | 1911164835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 352 | 20231205 | 130300 | 1911164835 | 2915 | 2915 | 2915 | 2915 | 64 |
| 353 | 20231205 | 130200 | 1910978275 | 2915 | 2920 | 2920 | 2915 | 113 |
| 354 | 20231205 | 130100 | 1910648370 | 2920 | 2920 | 2920 | 2920 | 100 |
| 355 | 20231205 | 130000 | 1910356370 | 2920 | 2910 | 2920 | 2910 | 1024 |
| 356 | 20231205 | 125900 | 1907366530 | 2910 | 2920 | 2920 | 2910 | 115 |
| 357 | 20231205 | 125800 | 1907031780 | 2920 | 2910 | 2920 | 2910 | 294 |
| 358 | 20231205 | 125700 | 1906173470 | 2910 | 2910 | 2910 | 2910 | 130 |
| 359 | 20231205 | 125600 | 1905795170 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 360 | 20231205 | 125500 | 1902885170 | 2910 | 2920 | 2920 | 2910 | 424 |
| 361 | 20231205 | 125400 | 1901651310 | 2920 | 2920 | 2920 | 2920 | 16 |
| 362 | 20231205 | 125300 | 1901604590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 363 | 20231205 | 125200 | 1901604590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 364 | 20231205 | 125100 | 1901604590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 365 | 20231205 | 125000 | 1901604590 | 2920 | 2920 | 2920 | 2920 | 1270 |
| 366 | 20231205 | 124900 | 1897896190 | 2920 | 2920 | 2920 | 2920 | 9 |
| 367 | 20231205 | 124800 | 1897869910 | 2905 | 2905 | 2905 | 2905 | 0 |
| 368 | 20231205 | 124700 | 1897869910 | 2905 | 2905 | 2905 | 2905 | 0 |
| 369 | 20231205 | 124600 | 1897869910 | 2905 | 2905 | 2905 | 2905 | 311 |
| 370 | 20231205 | 124500 | 1896966455 | 2905 | 2905 | 2905 | 2905 | 235 |
| 371 | 20231205 | 124400 | 1896283780 | 2905 | 2905 | 2905 | 2905 | 284 |
| 372 | 20231205 | 124300 | 1895458760 | 2890 | 2890 | 2890 | 2890 | 100 |
| 373 | 20231205 | 124200 | 1895169760 | 2890 | 2900 | 2900 | 2890 | 1150 |
| 374 | 20231205 | 124100 | 1891841655 | 2900 | 2900 | 2900 | 2900 | 856 |
| 375 | 20231205 | 124000 | 1889359255 | 2895 | 2895 | 2895 | 2895 | 245 |
| 376 | 20231205 | 123900 | 1888649980 | 2900 | 2900 | 2900 | 2900 | 35 |
| 377 | 20231205 | 123800 | 1888548480 | 2900 | 2900 | 2900 | 2900 | 9 |
| 378 | 20231205 | 123700 | 1888522380 | 2900 | 2900 | 2900 | 2900 | 0 |
| 379 | 20231205 | 123600 | 1888522380 | 2900 | 2900 | 2900 | 2900 | 1 |
| 380 | 20231205 | 123500 | 1888519480 | 2890 | 2895 | 2895 | 2890 | 200 |
| 381 | 20231205 | 123400 | 1887941450 | 2890 | 2895 | 2895 | 2890 | 467 |
| 382 | 20231205 | 123300 | 1886589670 | 2900 | 2930 | 2930 | 2900 | 7377 |
| 383 | 20231205 | 123200 | 1865100875 | 2930 | 2930 | 2930 | 2930 | 210 |
| 384 | 20231205 | 123100 | 1864485575 | 2930 | 2930 | 2930 | 2930 | 126 |
| 385 | 20231205 | 123000 | 1864116395 | 2930 | 2930 | 2930 | 2930 | 0 |
| 386 | 20231205 | 122900 | 1864116395 | 2930 | 2930 | 2930 | 2925 | 699 |
| 387 | 20231205 | 122800 | 1862069465 | 2950 | 2950 | 2950 | 2950 | 0 |
| 388 | 20231205 | 122700 | 1862069465 | 2950 | 2950 | 2950 | 2950 | 10 |
| 389 | 20231205 | 122600 | 1862039965 | 2950 | 2930 | 2950 | 2930 | 1007 |
| 390 | 20231205 | 122500 | 1859089315 | 2930 | 2930 | 2930 | 2930 | 0 |
| 391 | 20231205 | 122400 | 1859089315 | 2930 | 2930 | 2930 | 2930 | 1 |
| 392 | 20231205 | 122300 | 1859086385 | 2930 | 2930 | 2930 | 2930 | 0 |
| 393 | 20231205 | 122200 | 1859086385 | 2930 | 2950 | 2950 | 2930 | 3101 |
| 394 | 20231205 | 122100 | 1849938455 | 2940 | 2940 | 2940 | 2940 | 1 |
| 395 | 20231205 | 122000 | 1849935515 | 2940 | 2940 | 2940 | 2940 | 300 |
| 396 | 20231205 | 121900 | 1849053515 | 2935 | 2935 | 2935 | 2935 | 58 |
| 397 | 20231205 | 121800 | 1848883285 | 2930 | 2930 | 2930 | 2930 | 0 |
| 398 | 20231205 | 121700 | 1848883285 | 2930 | 2930 | 2930 | 2930 | 0 |
| 399 | 20231205 | 121600 | 1848883285 | 2930 | 2930 | 2930 | 2930 | 0 |
| 400 | 20231205 | 121500 | 1848883285 | 2930 | 2930 | 2930 | 2930 | 0 |
| 401 | 20231205 | 121400 | 1848883285 | 2930 | 2930 | 2930 | 2930 | 0 |
| 402 | 20231205 | 121300 | 1848883285 | 2930 | 2930 | 2930 | 2930 | 0 |
| 403 | 20231205 | 121200 | 1848883285 | 2930 | 2930 | 2930 | 2930 | 0 |
| 404 | 20231205 | 121100 | 1848883285 | 2930 | 2930 | 2950 | 2930 | 9040 |
| 405 | 20231205 | 121000 | 1822396065 | 2935 | 2930 | 2935 | 2930 | 698 |
| 406 | 20231205 | 120900 | 1820347445 | 2930 | 2930 | 2930 | 2930 | 0 |
| 407 | 20231205 | 120800 | 1820347445 | 2930 | 2925 | 2930 | 2925 | 264 |
| 408 | 20231205 | 120700 | 1819574745 | 2925 | 2925 | 2925 | 2925 | 0 |
| 409 | 20231205 | 120600 | 1819574745 | 2925 | 2925 | 2925 | 2925 | 68 |
| 410 | 20231205 | 120500 | 1819375845 | 2940 | 2940 | 2940 | 2940 | 0 |
| 411 | 20231205 | 120400 | 1819375845 | 2940 | 2930 | 2940 | 2900 | 4053 |
| 412 | 20231205 | 120300 | 1807579360 | 2925 | 2925 | 2925 | 2925 | 0 |
| 413 | 20231205 | 120200 | 1807579360 | 2925 | 2950 | 2950 | 2925 | 3918 |
| 414 | 20231205 | 120100 | 1796074090 | 2950 | 2955 | 2955 | 2950 | 1741 |
| 415 | 20231205 | 120000 | 1790932240 | 2960 | 2960 | 2960 | 2960 | 604 |
| 416 | 20231205 | 115900 | 1789144400 | 2970 | 2970 | 2970 | 2970 | 0 |
| 417 | 20231205 | 115800 | 1789144400 | 2970 | 2970 | 2970 | 2970 | 173 |
| 418 | 20231205 | 115700 | 1788630590 | 2970 | 2970 | 2970 | 2970 | 100 |
| 419 | 20231205 | 115600 | 1788333590 | 2970 | 2970 | 2970 | 2970 | 0 |
| 420 | 20231205 | 115500 | 1788333590 | 2970 | 2970 | 2970 | 2970 | 2 |
| 421 | 20231205 | 115400 | 1788327650 | 2960 | 2960 | 2960 | 2960 | 0 |
| 422 | 20231205 | 115300 | 1788327650 | 2960 | 2965 | 2965 | 2960 | 1388 |
| 423 | 20231205 | 115200 | 1784213700 | 2975 | 2985 | 2985 | 2975 | 2669 |
| 424 | 20231205 | 115100 | 1776272890 | 3000 | 3000 | 3000 | 3000 | 0 |
| 425 | 20231205 | 115000 | 1776272890 | 3000 | 2985 | 3000 | 2985 | 27 |
| 426 | 20231205 | 114900 | 1776192280 | 2985 | 2985 | 2985 | 2985 | 5 |
| 427 | 20231205 | 114800 | 1776177355 | 2985 | 2985 | 2985 | 2985 | 0 |
| 428 | 20231205 | 114700 | 1776177355 | 2985 | 2975 | 2985 | 2965 | 305 |
| 429 | 20231205 | 114600 | 1775269135 | 2975 | 2975 | 2975 | 2975 | 1 |
| 430 | 20231205 | 114500 | 1775266160 | 2965 | 2970 | 2970 | 2965 | 460 |
| 431 | 20231205 | 114400 | 1773900005 | 2970 | 2970 | 2970 | 2970 | 1 |
| 432 | 20231205 | 114300 | 1773897035 | 2970 | 2970 | 2970 | 2970 | 170 |
| 433 | 20231205 | 114200 | 1773392135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 434 | 20231205 | 114100 | 1773392135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 435 | 20231205 | 114000 | 1773392135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 436 | 20231205 | 113900 | 1773392135 | 2965 | 2965 | 2965 | 2965 | 21 |
| 437 | 20231205 | 113800 | 1773329870 | 2965 | 2970 | 2970 | 2965 | 768 |
| 438 | 20231205 | 113700 | 1771050280 | 2970 | 2970 | 2970 | 2970 | 10 |
| 439 | 20231205 | 113600 | 1771020580 | 2970 | 2970 | 2970 | 2970 | 0 |
| 440 | 20231205 | 113500 | 1771020580 | 2970 | 2970 | 2970 | 2970 | 0 |
| 441 | 20231205 | 113400 | 1771020580 | 2970 | 2970 | 2970 | 2970 | 0 |
| 442 | 20231205 | 113300 | 1771020580 | 2970 | 2970 | 2970 | 2970 | 0 |
| 443 | 20231205 | 113200 | 1771020580 | 2970 | 2970 | 2970 | 2970 | 318 |
| 444 | 20231205 | 113100 | 1770076120 | 2975 | 2970 | 2975 | 2970 | 251 |
| 445 | 20231205 | 113000 | 1769330475 | 2975 | 2975 | 2975 | 2975 | 99 |
| 446 | 20231205 | 112900 | 1769035950 | 2980 | 2985 | 2985 | 2980 | 1345 |
| 447 | 20231205 | 112800 | 1765026420 | 2985 | 2985 | 2985 | 2985 | 0 |
| 448 | 20231205 | 112700 | 1765026420 | 2985 | 2985 | 2985 | 2985 | 583 |
| 449 | 20231205 | 112600 | 1763286165 | 2990 | 2995 | 2995 | 2990 | 360 |
| 450 | 20231205 | 112500 | 1762209265 | 3005 | 3005 | 3005 | 3005 | 3396 |
| 451 | 20231205 | 112400 | 1752004285 | 3005 | 2985 | 3055 | 2980 | 3455 |
| 452 | 20231205 | 112300 | 1741652880 | 2985 | 2975 | 2985 | 2975 | 589 |
| 453 | 20231205 | 112200 | 1739896985 | 2970 | 2970 | 2970 | 2970 | 401 |
| 454 | 20231205 | 112100 | 1738706015 | 2970 | 2970 | 2970 | 2970 | 96 |
| 455 | 20231205 | 112000 | 1738420895 | 2965 | 2965 | 2965 | 2965 | 0 |
| 456 | 20231205 | 111900 | 1738420895 | 2965 | 2965 | 2965 | 2965 | 0 |
| 457 | 20231205 | 111800 | 1738420895 | 2965 | 2965 | 2965 | 2965 | 12 |
| 458 | 20231205 | 111700 | 1738385315 | 2965 | 2965 | 2965 | 2965 | 6 |
| 459 | 20231205 | 111600 | 1738367525 | 2965 | 2965 | 2965 | 2965 | 0 |
| 460 | 20231205 | 111500 | 1738367525 | 2965 | 2965 | 2965 | 2965 | 46 |
| 461 | 20231205 | 111400 | 1738231135 | 2970 | 2970 | 2970 | 2970 | 35 |
| 462 | 20231205 | 111300 | 1738127185 | 2965 | 2970 | 2970 | 2965 | 3 |
| 463 | 20231205 | 111200 | 1738118285 | 2965 | 2965 | 2965 | 2965 | 0 |
| 464 | 20231205 | 111100 | 1738118285 | 2965 | 2965 | 2965 | 2965 | 102 |
| 465 | 20231205 | 111000 | 1737815855 | 2965 | 2965 | 2965 | 2965 | 138 |
| 466 | 20231205 | 110900 | 1737406685 | 2965 | 2965 | 2965 | 2965 | 3 |
| 467 | 20231205 | 110800 | 1737397790 | 2965 | 2965 | 2965 | 2960 | 24 |
| 468 | 20231205 | 110700 | 1737326670 | 2965 | 2965 | 2965 | 2945 | 1817 |
| 469 | 20231205 | 110600 | 1731964490 | 2955 | 2965 | 2965 | 2955 | 435 |
| 470 | 20231205 | 110500 | 1730676815 | 2965 | 2965 | 2970 | 2960 | 1047 |
| 471 | 20231205 | 110400 | 1727576390 | 2965 | 2950 | 2970 | 2950 | 227 |
| 472 | 20231205 | 110300 | 1726904385 | 2950 | 2940 | 2960 | 2940 | 70 |
| 473 | 20231205 | 110200 | 1726698285 | 2945 | 2960 | 2960 | 2945 | 3838 |
| 474 | 20231205 | 110100 | 1715342305 | 2965 | 2965 | 2975 | 2940 | 346 |
| 475 | 20231205 | 110000 | 1714316965 | 2955 | 2955 | 2970 | 2955 | 4252 |
| 476 | 20231205 | 105900 | 1701745360 | 2955 | 2925 | 2955 | 2925 | 6161 |
| 477 | 20231205 | 105800 | 1683630035 | 2925 | 2900 | 2925 | 2900 | 2004 |
| 478 | 20231205 | 105700 | 1677792720 | 2895 | 2895 | 2895 | 2885 | 935 |
| 479 | 20231205 | 105600 | 1675090405 | 2885 | 2900 | 2900 | 2880 | 11001 |
| 480 | 20231205 | 105500 | 1643316320 | 2900 | 2900 | 2905 | 2900 | 2675 |
| 481 | 20231205 | 105400 | 1635552895 | 2905 | 2925 | 2925 | 2905 | 929 |
| 482 | 20231205 | 105300 | 1632849040 | 2930 | 2910 | 2930 | 2905 | 6478 |
| 483 | 20231205 | 105200 | 1613940895 | 2915 | 2905 | 2915 | 2900 | 7390 |
| 484 | 20231205 | 105100 | 1592496900 | 2905 | 2900 | 2930 | 2900 | 594 |
| 485 | 20231205 | 105000 | 1590769895 | 2905 | 2940 | 2955 | 2900 | 4744 |
| 486 | 20231205 | 104900 | 1576837665 | 2945 | 2925 | 2945 | 2895 | 2832 |
| 487 | 20231205 | 104800 | 1568615950 | 2925 | 2910 | 2925 | 2890 | 2293 |
| 488 | 20231205 | 104700 | 1561953640 | 2910 | 2885 | 2910 | 2880 | 5409 |
| 489 | 20231205 | 104600 | 1546292110 | 2885 | 2855 | 2885 | 2820 | 7591 |
| 490 | 20231205 | 104500 | 1524586980 | 2870 | 2935 | 2935 | 2870 | 37998 |
| 491 | 20231205 | 104400 | 1414908155 | 2935 | 2950 | 2950 | 2935 | 4152 |
| 492 | 20231205 | 104300 | 1402674770 | 2955 | 2955 | 2955 | 2955 | 0 |
| 493 | 20231205 | 104200 | 1402674770 | 2955 | 2960 | 2960 | 2955 | 1309 |
| 494 | 20231205 | 104100 | 1398806385 | 2960 | 2965 | 2965 | 2960 | 1554 |
| 495 | 20231205 | 104000 | 1394204860 | 2985 | 2965 | 2985 | 2965 | 243 |
| 496 | 20231205 | 103900 | 1393480915 | 2970 | 2970 | 2970 | 2970 | 100 |
| 497 | 20231205 | 103800 | 1393183915 | 2975 | 2975 | 2975 | 2975 | 11 |
| 498 | 20231205 | 103700 | 1393151190 | 2975 | 2960 | 3000 | 2960 | 9526 |
| 499 | 20231205 | 103600 | 1364844240 | 2965 | 2965 | 2965 | 2960 | 2219 |
| 500 | 20231205 | 103500 | 1358265495 | 2965 | 3010 | 3010 | 2960 | 16704 |
| 501 | 20231205 | 103400 | 1308430640 | 3020 | 3020 | 3020 | 3015 | 1617 |
| 502 | 20231205 | 103300 | 1303550375 | 3020 | 3025 | 3040 | 3020 | 1432 |
| 503 | 20231205 | 103200 | 1299225215 | 3040 | 3040 | 3040 | 3040 | 1 |
| 504 | 20231205 | 103100 | 1299222175 | 3045 | 3045 | 3045 | 3020 | 694 |
| 505 | 20231205 | 103000 | 1297116160 | 3025 | 3020 | 3085 | 3005 | 2138 |
| 506 | 20231205 | 102900 | 1290618885 | 3010 | 2995 | 3010 | 2995 | 2747 |
| 507 | 20231205 | 102800 | 1282365615 | 2995 | 2995 | 2995 | 2995 | 175 |
| 508 | 20231205 | 102700 | 1281841490 | 2995 | 2995 | 2995 | 2995 | 561 |
| 509 | 20231205 | 102600 | 1280161295 | 2995 | 3015 | 3030 | 2995 | 2209 |
| 510 | 20231205 | 102500 | 1273494270 | 3010 | 3025 | 3030 | 3010 | 1797 |
| 511 | 20231205 | 102400 | 1268050165 | 3030 | 2990 | 3030 | 2990 | 5092 |
| 512 | 20231205 | 102300 | 1252729820 | 2980 | 2995 | 2995 | 2975 | 6909 |
| 513 | 20231205 | 102200 | 1232136495 | 2995 | 3020 | 3025 | 2995 | 3593 |
| 514 | 20231205 | 102100 | 1221336175 | 3015 | 3020 | 3020 | 3015 | 2685 |
| 515 | 20231205 | 102000 | 1213233375 | 3020 | 3025 | 3030 | 3015 | 7062 |
| 516 | 20231205 | 101900 | 1191903980 | 3025 | 3030 | 3085 | 3025 | 4083 |
| 517 | 20231205 | 101800 | 1179447345 | 3025 | 3040 | 3050 | 3025 | 4735 |
| 518 | 20231205 | 101700 | 1165071765 | 3030 | 3050 | 3050 | 3030 | 1233 |
| 519 | 20231205 | 101600 | 1161329150 | 3045 | 3075 | 3075 | 3045 | 2293 |
| 520 | 20231205 | 101500 | 1154342460 | 3080 | 3125 | 3180 | 3060 | 3855 |
| 521 | 20231205 | 101400 | 1142377035 | 3075 | 3045 | 3165 | 3045 | 3797 |
| 522 | 20231205 | 101300 | 1130625405 | 3050 | 3030 | 3050 | 3015 | 1891 |
| 523 | 20231205 | 101200 | 1124896400 | 3030 | 3030 | 3030 | 3030 | 300 |
| 524 | 20231205 | 101100 | 1123987400 | 3050 | 3035 | 3050 | 3035 | 1065 |
| 525 | 20231205 | 101000 | 1120745330 | 3040 | 3070 | 3075 | 3040 | 1814 |
| 526 | 20231205 | 100900 | 1115181020 | 3060 | 3030 | 3060 | 3030 | 2497 |
| 527 | 20231205 | 100800 | 1107584735 | 3035 | 3040 | 3040 | 3035 | 1616 |
| 528 | 20231205 | 100700 | 1102675100 | 3050 | 3060 | 3060 | 3050 | 2072 |
| 529 | 20231205 | 100600 | 1096352035 | 3060 | 3045 | 3070 | 3045 | 2043 |
| 530 | 20231205 | 100500 | 1090097710 | 3040 | 3050 | 3055 | 3040 | 2736 |
| 531 | 20231205 | 100400 | 1081768990 | 3045 | 3050 | 3050 | 3045 | 854 |
| 532 | 20231205 | 100300 | 1079165655 | 3050 | 3075 | 3075 | 3050 | 15754 |
| 533 | 20231205 | 100200 | 1030953200 | 3085 | 3090 | 3090 | 3085 | 1573 |
| 534 | 20231205 | 100100 | 1026095140 | 3100 | 3085 | 3100 | 3085 | 63 |
| 535 | 20231205 | 100000 | 1025900730 | 3085 | 3100 | 3100 | 3085 | 874 |
| 536 | 20231205 | 095900 | 1023195710 | 3100 | 3115 | 3115 | 3100 | 462 |
| 537 | 20231205 | 095800 | 1021760760 | 3090 | 3130 | 3130 | 3090 | 2879 |
| 538 | 20231205 | 095700 | 1012851850 | 3120 | 3115 | 3130 | 3095 | 3300 |
| 539 | 20231205 | 095600 | 1002591320 | 3115 | 3115 | 3120 | 3085 | 5387 |
| 540 | 20231205 | 095500 | 985887095 | 3125 | 3125 | 3125 | 3125 | 88 |
| 541 | 20231205 | 095400 | 985612095 | 3125 | 3125 | 3125 | 3120 | 6251 |
| 542 | 20231205 | 095300 | 966103435 | 3125 | 3125 | 3140 | 3125 | 4042 |
| 543 | 20231205 | 095200 | 953467820 | 3125 | 3135 | 3145 | 3125 | 2743 |
| 544 | 20231205 | 095100 | 944867090 | 3125 | 3145 | 3145 | 3125 | 7531 |
| 545 | 20231205 | 095000 | 921261390 | 3160 | 3160 | 3160 | 3160 | 0 |
| 546 | 20231205 | 094900 | 921261390 | 3160 | 3155 | 3160 | 3145 | 8488 |
| 547 | 20231205 | 094800 | 894522410 | 3150 | 3185 | 3185 | 3150 | 1884 |
| 548 | 20231205 | 094700 | 888575720 | 3165 | 3165 | 3165 | 3165 | 444 |
| 549 | 20231205 | 094600 | 887170460 | 3190 | 3175 | 3200 | 3175 | 3536 |
| 550 | 20231205 | 094500 | 875901145 | 3165 | 3155 | 3165 | 3155 | 9418 |
| 551 | 20231205 | 094400 | 846142900 | 3155 | 3135 | 3160 | 3115 | 16204 |
| 552 | 20231205 | 094300 | 795413940 | 3135 | 3135 | 3135 | 3120 | 13780 |
| 553 | 20231205 | 094200 | 752302120 | 3135 | 3135 | 3135 | 3135 | 230 |
| 554 | 20231205 | 094100 | 751581070 | 3135 | 3135 | 3135 | 3130 | 6421 |
| 555 | 20231205 | 094000 | 731473430 | 3135 | 3140 | 3140 | 3135 | 2499 |
| 556 | 20231205 | 093900 | 723638515 | 3140 | 3155 | 3155 | 3140 | 2519 |
| 557 | 20231205 | 093800 | 715724245 | 3155 | 3155 | 3155 | 3155 | 653 |
| 558 | 20231205 | 093700 | 713664030 | 3155 | 3160 | 3160 | 3145 | 5626 |
| 559 | 20231205 | 093600 | 695970235 | 3155 | 3165 | 3165 | 3155 | 5952 |
| 560 | 20231205 | 093500 | 677184000 | 3160 | 3200 | 3200 | 3160 | 2007 |
| 561 | 20231205 | 093400 | 670817405 | 3175 | 3200 | 3200 | 3175 | 476 |
| 562 | 20231205 | 093300 | 669303645 | 3180 | 3180 | 3180 | 3180 | 97 |
| 563 | 20231205 | 093200 | 668995185 | 3200 | 3200 | 3200 | 3200 | 18 |
| 564 | 20231205 | 093100 | 668937585 | 3200 | 3190 | 3200 | 3190 | 2960 |
| 565 | 20231205 | 093000 | 659480535 | 3195 | 3195 | 3195 | 3195 | 35 |
| 566 | 20231205 | 092900 | 659368710 | 3195 | 3195 | 3195 | 3195 | 424 |
| 567 | 20231205 | 092800 | 658014030 | 3195 | 3170 | 3195 | 3170 | 8511 |
| 568 | 20231205 | 092700 | 630992785 | 3170 | 3175 | 3175 | 3170 | 4 |
| 569 | 20231205 | 092600 | 630980095 | 3175 | 3170 | 3175 | 3170 | 537 |
| 570 | 20231205 | 092500 | 629276190 | 3175 | 3150 | 3175 | 3150 | 5437 |
| 571 | 20231205 | 092400 | 612075325 | 3150 | 3130 | 3150 | 3130 | 2270 |
| 572 | 20231205 | 092300 | 604929225 | 3155 | 3125 | 3155 | 3125 | 4454 |
| 573 | 20231205 | 092200 | 590930695 | 3125 | 3130 | 3135 | 3125 | 1157 |
| 574 | 20231205 | 092100 | 587308995 | 3130 | 3150 | 3150 | 3130 | 4070 |
| 575 | 20231205 | 092000 | 574504935 | 3150 | 3135 | 3150 | 3135 | 5440 |
| 576 | 20231205 | 091900 | 557410625 | 3135 | 3155 | 3160 | 3130 | 21679 |
| 577 | 20231205 | 091800 | 489161195 | 3160 | 3195 | 3195 | 3160 | 5519 |
| 578 | 20231205 | 091700 | 471710880 | 3195 | 3195 | 3195 | 3195 | 2 |
| 579 | 20231205 | 091600 | 471704490 | 3195 | 3195 | 3195 | 3195 | 0 |
| 580 | 20231205 | 091500 | 471704490 | 3195 | 3200 | 3200 | 3160 | 1583 |
| 581 | 20231205 | 091400 | 466675540 | 3175 | 3205 | 3205 | 3175 | 4686 |
| 582 | 20231205 | 091300 | 451751220 | 3205 | 3205 | 3205 | 3205 | 21 |
| 583 | 20231205 | 091200 | 451683915 | 3185 | 3185 | 3220 | 3185 | 7123 |
| 584 | 20231205 | 091100 | 428913400 | 3185 | 3195 | 3220 | 3185 | 8765 |
| 585 | 20231205 | 091000 | 400949385 | 3195 | 3205 | 3220 | 3195 | 16690 |
| 586 | 20231205 | 090900 | 347539235 | 3205 | 3245 | 3245 | 3205 | 11937 |
| 587 | 20231205 | 090800 | 309225255 | 3245 | 3245 | 3245 | 3245 | 500 |
| 588 | 20231205 | 090700 | 307602755 | 3240 | 3210 | 3240 | 3205 | 5500 |
| 589 | 20231205 | 090600 | 289832485 | 3210 | 3235 | 3240 | 3210 | 7999 |
| 590 | 20231205 | 090500 | 264064375 | 3235 | 3240 | 3270 | 3235 | 6698 |
| 591 | 20231205 | 090400 | 242230810 | 3240 | 3230 | 3250 | 3215 | 9329 |
| 592 | 20231205 | 090300 | 212015755 | 3235 | 3250 | 3250 | 3210 | 4823 |
| 593 | 20231205 | 090200 | 196463975 | 3250 | 3225 | 3265 | 3185 | 5998 |
| 594 | 20231205 | 090100 | 177110245 | 3225 | 3225 | 3225 | 3150 | 11399 |
| 595 | 20231205 | 090000 | 140665075 | 3230 | 3280 | 3380 | 3200 | 42873 |