29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 19367 |
| 3 | 20231205 | 184000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 4 | 20231205 | 183900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 5 | 20231205 | 183800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 6 | 20231205 | 183700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 7 | 20231205 | 183600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 8 | 20231205 | 183500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 9 | 20231205 | 183400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 10 | 20231205 | 183300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 11 | 20231205 | 183200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 12 | 20231205 | 183100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 13 | 20231205 | 183000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 14 | 20231205 | 182900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 15 | 20231205 | 182800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 16 | 20231205 | 182700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 17 | 20231205 | 182600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 18 | 20231205 | 182500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 19 | 20231205 | 182400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 20 | 20231205 | 182300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 21 | 20231205 | 182200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 22 | 20231205 | 182100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 23 | 20231205 | 182000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 24 | 20231205 | 181900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 25 | 20231205 | 181800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 26 | 20231205 | 181700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 27 | 20231205 | 181600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 28 | 20231205 | 181500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 29 | 20231205 | 181400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 30 | 20231205 | 181300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 31 | 20231205 | 181200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 32 | 20231205 | 181100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 19367 |
| 33 | 20231205 | 181000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 34 | 20231205 | 180900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 35 | 20231205 | 180800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 36 | 20231205 | 180700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 37 | 20231205 | 180600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 38 | 20231205 | 180500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 39 | 20231205 | 180400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 40 | 20231205 | 180300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 41 | 20231205 | 180200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 42 | 20231205 | 180100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 43 | 20231205 | 180000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 44 | 20231205 | 175900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 45 | 20231205 | 175800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 46 | 20231205 | 175700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 47 | 20231205 | 175600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 48 | 20231205 | 175500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 49 | 20231205 | 175400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 50 | 20231205 | 175300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 51 | 20231205 | 175200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 52 | 20231205 | 175100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 53 | 20231205 | 175000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 54 | 20231205 | 174900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 55 | 20231205 | 174800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 56 | 20231205 | 174700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 57 | 20231205 | 174600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 58 | 20231205 | 174500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 59 | 20231205 | 174400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 60 | 20231205 | 174300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 61 | 20231205 | 174200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 62 | 20231205 | 174100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 19367 |
| 63 | 20231205 | 174000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 64 | 20231205 | 173900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 65 | 20231205 | 173800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 66 | 20231205 | 173700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 67 | 20231205 | 173600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 68 | 20231205 | 173500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 69 | 20231205 | 173400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 70 | 20231205 | 173300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 71 | 20231205 | 173200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 72 | 20231205 | 173100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 73 | 20231205 | 173000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 74 | 20231205 | 172900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 75 | 20231205 | 172800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 76 | 20231205 | 172700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 77 | 20231205 | 172600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 78 | 20231205 | 172500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 79 | 20231205 | 172400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 80 | 20231205 | 172300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 81 | 20231205 | 172200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 82 | 20231205 | 172100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 83 | 20231205 | 172000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 84 | 20231205 | 171900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 85 | 20231205 | 171800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 86 | 20231205 | 171700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 87 | 20231205 | 171600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 88 | 20231205 | 171500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 89 | 20231205 | 171400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 90 | 20231205 | 171300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 91 | 20231205 | 171200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 92 | 20231205 | 171100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 19367 |
| 93 | 20231205 | 171000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 94 | 20231205 | 170900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 95 | 20231205 | 170800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 96 | 20231205 | 170700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 97 | 20231205 | 170600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 98 | 20231205 | 170500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 99 | 20231205 | 170400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 100 | 20231205 | 170300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 101 | 20231205 | 170200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 102 | 20231205 | 170100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 103 | 20231205 | 170000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 104 | 20231205 | 165900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 105 | 20231205 | 165800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 106 | 20231205 | 165700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 107 | 20231205 | 165600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 108 | 20231205 | 165500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 109 | 20231205 | 165400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 110 | 20231205 | 165300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 111 | 20231205 | 165200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 112 | 20231205 | 165100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 113 | 20231205 | 165000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 114 | 20231205 | 164900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 115 | 20231205 | 164800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 116 | 20231205 | 164700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 117 | 20231205 | 164600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 118 | 20231205 | 164500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 119 | 20231205 | 164400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 120 | 20231205 | 164300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 121 | 20231205 | 164200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 122 | 20231205 | 164100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 19367 |
| 123 | 20231205 | 164000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 124 | 20231205 | 163900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 125 | 20231205 | 163800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 126 | 20231205 | 163700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 127 | 20231205 | 163600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 128 | 20231205 | 163500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 129 | 20231205 | 163400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 130 | 20231205 | 163300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 131 | 20231205 | 163200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 132 | 20231205 | 163100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 133 | 20231205 | 163000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 134 | 20231205 | 162900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 135 | 20231205 | 162800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 136 | 20231205 | 162700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 137 | 20231205 | 162600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 138 | 20231205 | 162500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 139 | 20231205 | 162400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 140 | 20231205 | 162300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 141 | 20231205 | 162200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 142 | 20231205 | 162100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 143 | 20231205 | 162000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 144 | 20231205 | 161900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 145 | 20231205 | 161800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 146 | 20231205 | 161700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 147 | 20231205 | 161600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 148 | 20231205 | 161500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 149 | 20231205 | 161400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 150 | 20231205 | 161300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 151 | 20231205 | 161200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 152 | 20231205 | 161100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 19367 |
| 153 | 20231205 | 161000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 154 | 20231205 | 160900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 155 | 20231205 | 160800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 156 | 20231205 | 160700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 157 | 20231205 | 160600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 158 | 20231205 | 160500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 159 | 20231205 | 160400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 160 | 20231205 | 160300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 161 | 20231205 | 160200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 162 | 20231205 | 160100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 163 | 20231205 | 160000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 164 | 20231205 | 155900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 165 | 20231205 | 155800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 166 | 20231205 | 155700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 167 | 20231205 | 155600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 168 | 20231205 | 155500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 169 | 20231205 | 155400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 170 | 20231205 | 155300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 171 | 20231205 | 155200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 172 | 20231205 | 155100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 173 | 20231205 | 155000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 174 | 20231205 | 154900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 175 | 20231205 | 154800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 176 | 20231205 | 154700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 177 | 20231205 | 154600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 178 | 20231205 | 154500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 179 | 20231205 | 154400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 180 | 20231205 | 154300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 181 | 20231205 | 154200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 182 | 20231205 | 154100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 19367 |
| 183 | 20231205 | 154000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 184 | 20231205 | 153900 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20231205 | 153800 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20231205 | 153700 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20231205 | 153600 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20231205 | 153500 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20231205 | 153400 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20231205 | 153300 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20231205 | 153200 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20231205 | 153100 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20231205 | 153000 | 4326908915 | 4530 | 4530 | 4530 | 4530 | 19367 |
| 194 | 20231205 | 152900 | 4239176405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 195 | 20231205 | 152800 | 4239176405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 196 | 20231205 | 152700 | 4239176405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 197 | 20231205 | 152600 | 4239176405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 198 | 20231205 | 152500 | 4239176405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 199 | 20231205 | 152400 | 4239176405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 200 | 20231205 | 152300 | 4239176405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 201 | 20231205 | 152200 | 4239176405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 202 | 20231205 | 152100 | 4239176405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 203 | 20231205 | 152000 | 4239176405 | 4535 | 4535 | 4535 | 4535 | 0 |
| 204 | 20231205 | 151900 | 4239176405 | 4535 | 4535 | 4535 | 4530 | 1122 |
| 205 | 20231205 | 151800 | 4234092945 | 4530 | 4550 | 4555 | 4530 | 3706 |
| 206 | 20231205 | 151700 | 4217290660 | 4550 | 4535 | 4555 | 4535 | 2377 |
| 207 | 20231205 | 151600 | 4206485510 | 4535 | 4550 | 4550 | 4535 | 2731 |
| 208 | 20231205 | 151500 | 4194092785 | 4535 | 4535 | 4535 | 4535 | 0 |
| 209 | 20231205 | 151400 | 4194092785 | 4535 | 4565 | 4565 | 4535 | 13518 |
| 210 | 20231205 | 151300 | 4132601420 | 4565 | 4565 | 4570 | 4565 | 3009 |
| 211 | 20231205 | 151200 | 4118864705 | 4570 | 4570 | 4570 | 4565 | 471 |
| 212 | 20231205 | 151100 | 4116714180 | 4570 | 4570 | 4575 | 4570 | 717 |
| 213 | 20231205 | 151000 | 4113436005 | 4575 | 4565 | 4575 | 4565 | 1119 |
| 214 | 20231205 | 150900 | 4108318790 | 4565 | 4570 | 4575 | 4565 | 2543 |
| 215 | 20231205 | 150800 | 4096703985 | 4570 | 4565 | 4570 | 4565 | 1218 |
| 216 | 20231205 | 150700 | 4091143185 | 4570 | 4565 | 4575 | 4565 | 27 |
| 217 | 20231205 | 150600 | 4091019800 | 4575 | 4575 | 4575 | 4565 | 40 |
| 218 | 20231205 | 150500 | 4090837150 | 4565 | 4565 | 4565 | 4560 | 3293 |
| 219 | 20231205 | 150400 | 4075805740 | 4560 | 4565 | 4565 | 4560 | 1070 |
| 220 | 20231205 | 150300 | 4070924760 | 4565 | 4560 | 4565 | 4560 | 774 |
| 221 | 20231205 | 150200 | 4067393590 | 4565 | 4565 | 4565 | 4560 | 1052 |
| 222 | 20231205 | 150100 | 4062592710 | 4565 | 4570 | 4570 | 4560 | 1406 |
| 223 | 20231205 | 150000 | 4056176740 | 4575 | 4585 | 4585 | 4570 | 1167 |
| 224 | 20231205 | 145900 | 4050838160 | 4625 | 4575 | 4625 | 4575 | 4361 |
| 225 | 20231205 | 145800 | 4030777420 | 4575 | 4580 | 4580 | 4575 | 3324 |
| 226 | 20231205 | 145700 | 4015555120 | 4575 | 4580 | 4580 | 4575 | 433 |
| 227 | 20231205 | 145600 | 4013572085 | 4580 | 4565 | 4580 | 4565 | 51 |
| 228 | 20231205 | 145500 | 4013338985 | 4565 | 4565 | 4565 | 4565 | 5 |
| 229 | 20231205 | 145400 | 4013316160 | 4565 | 4550 | 4565 | 4550 | 6 |
| 230 | 20231205 | 145300 | 4013288785 | 4550 | 4580 | 4580 | 4550 | 2380 |
| 231 | 20231205 | 145200 | 4002447245 | 4570 | 4570 | 4570 | 4570 | 0 |
| 232 | 20231205 | 145100 | 4002447245 | 4570 | 4555 | 4570 | 4555 | 7159 |
| 233 | 20231205 | 145000 | 3969770170 | 4555 | 4550 | 4555 | 4550 | 677 |
| 234 | 20231205 | 144900 | 3966689190 | 4555 | 4555 | 4555 | 4550 | 3799 |
| 235 | 20231205 | 144800 | 3949390675 | 4560 | 4565 | 4565 | 4555 | 9553 |
| 236 | 20231205 | 144700 | 3905819840 | 4565 | 4585 | 4585 | 4565 | 9722 |
| 237 | 20231205 | 144600 | 3861320435 | 4590 | 4605 | 4605 | 4590 | 8453 |
| 238 | 20231205 | 144500 | 3822457705 | 4615 | 4615 | 4615 | 4615 | 296 |
| 239 | 20231205 | 144400 | 3821091665 | 4610 | 4610 | 4610 | 4610 | 526 |
| 240 | 20231205 | 144300 | 3818666805 | 4610 | 4610 | 4610 | 4610 | 346 |
| 241 | 20231205 | 144200 | 3817071745 | 4605 | 4610 | 4615 | 4605 | 1211 |
| 242 | 20231205 | 144100 | 3811490155 | 4610 | 4610 | 4610 | 4610 | 60 |
| 243 | 20231205 | 144000 | 3811213555 | 4610 | 4610 | 4610 | 4610 | 315 |
| 244 | 20231205 | 143900 | 3809761405 | 4620 | 4620 | 4620 | 4610 | 2090 |
| 245 | 20231205 | 143800 | 3800111505 | 4620 | 4610 | 4620 | 4610 | 5501 |
| 246 | 20231205 | 143700 | 3774705860 | 4610 | 4605 | 4610 | 4605 | 185 |
| 247 | 20231205 | 143600 | 3773853830 | 4605 | 4605 | 4605 | 4590 | 3194 |
| 248 | 20231205 | 143500 | 3759160240 | 4600 | 4595 | 4600 | 4595 | 1579 |
| 249 | 20231205 | 143400 | 3751899340 | 4600 | 4605 | 4605 | 4600 | 4845 |
| 250 | 20231205 | 143300 | 3729610415 | 4605 | 4605 | 4605 | 4605 | 1080 |
| 251 | 20231205 | 143200 | 3724637015 | 4605 | 4600 | 4605 | 4600 | 800 |
| 252 | 20231205 | 143100 | 3720955515 | 4600 | 4600 | 4600 | 4600 | 246 |
| 253 | 20231205 | 143000 | 3719823915 | 4605 | 4600 | 4605 | 4600 | 830 |
| 254 | 20231205 | 142900 | 3716002400 | 4600 | 4595 | 4605 | 4595 | 349 |
| 255 | 20231205 | 142800 | 3714397690 | 4595 | 4600 | 4600 | 4595 | 1002 |
| 256 | 20231205 | 142700 | 3709791500 | 4600 | 4600 | 4605 | 4600 | 2065 |
| 257 | 20231205 | 142600 | 3700292495 | 4595 | 4595 | 4595 | 4595 | 376 |
| 258 | 20231205 | 142500 | 3698564775 | 4595 | 4585 | 4600 | 4585 | 6756 |
| 259 | 20231205 | 142400 | 3667494480 | 4585 | 4590 | 4590 | 4580 | 334 |
| 260 | 20231205 | 142300 | 3665963625 | 4585 | 4585 | 4585 | 4580 | 1293 |
| 261 | 20231205 | 142200 | 3660036980 | 4585 | 4590 | 4590 | 4585 | 331 |
| 262 | 20231205 | 142100 | 3658519245 | 4590 | 4585 | 4590 | 4585 | 525 |
| 263 | 20231205 | 142000 | 3656110860 | 4585 | 4585 | 4585 | 4585 | 267 |
| 264 | 20231205 | 141900 | 3654886665 | 4585 | 4585 | 4590 | 4585 | 468 |
| 265 | 20231205 | 141800 | 3652740130 | 4590 | 4590 | 4595 | 4590 | 667 |
| 266 | 20231205 | 141700 | 3649678595 | 4585 | 4595 | 4595 | 4585 | 431 |
| 267 | 20231205 | 141600 | 3647699590 | 4600 | 4580 | 4600 | 4580 | 2068 |
| 268 | 20231205 | 141500 | 3638202430 | 4580 | 4570 | 4580 | 4570 | 4468 |
| 269 | 20231205 | 141400 | 3617751870 | 4570 | 4570 | 4570 | 4570 | 1946 |
| 270 | 20231205 | 141300 | 3608858650 | 4570 | 4555 | 4570 | 4550 | 2464 |
| 271 | 20231205 | 141200 | 3597607710 | 4555 | 4550 | 4555 | 4550 | 1605 |
| 272 | 20231205 | 141100 | 3590300700 | 4555 | 4555 | 4555 | 4550 | 1457 |
| 273 | 20231205 | 141000 | 3583668080 | 4555 | 4550 | 4555 | 4550 | 859 |
| 274 | 20231205 | 140900 | 3579756595 | 4555 | 4550 | 4555 | 4550 | 606 |
| 275 | 20231205 | 140800 | 3576997530 | 4555 | 4550 | 4555 | 4550 | 378 |
| 276 | 20231205 | 140700 | 3575277000 | 4555 | 4555 | 4555 | 4550 | 2146 |
| 277 | 20231205 | 140600 | 3565509470 | 4555 | 4560 | 4560 | 4550 | 1789 |
| 278 | 20231205 | 140500 | 3557356855 | 4560 | 4565 | 4565 | 4560 | 3261 |
| 279 | 20231205 | 140400 | 3542486275 | 4565 | 4565 | 4565 | 4560 | 615 |
| 280 | 20231205 | 140300 | 3539679430 | 4565 | 4570 | 4570 | 4560 | 814 |
| 281 | 20231205 | 140200 | 3535964005 | 4570 | 4565 | 4570 | 4565 | 3000 |
| 282 | 20231205 | 140100 | 3522258220 | 4570 | 4550 | 4570 | 4545 | 1645 |
| 283 | 20231205 | 140000 | 3514760570 | 4550 | 4550 | 4555 | 4545 | 886 |
| 284 | 20231205 | 135900 | 3510728365 | 4555 | 4550 | 4555 | 4550 | 2935 |
| 285 | 20231205 | 135800 | 3497360070 | 4555 | 4555 | 4555 | 4550 | 623 |
| 286 | 20231205 | 135700 | 3494523565 | 4555 | 4555 | 4555 | 4550 | 932 |
| 287 | 20231205 | 135600 | 3490279845 | 4560 | 4550 | 4560 | 4550 | 262 |
| 288 | 20231205 | 135500 | 3489087060 | 4555 | 4555 | 4555 | 4550 | 455 |
| 289 | 20231205 | 135400 | 3487015165 | 4550 | 4545 | 4550 | 4545 | 453 |
| 290 | 20231205 | 135300 | 3484954610 | 4540 | 4540 | 4545 | 4540 | 258 |
| 291 | 20231205 | 135200 | 3483783265 | 4540 | 4540 | 4540 | 4540 | 252 |
| 292 | 20231205 | 135100 | 3482639185 | 4540 | 4540 | 4545 | 4540 | 255 |
| 293 | 20231205 | 135000 | 3481481475 | 4530 | 4535 | 4535 | 4530 | 12462 |
| 294 | 20231205 | 134900 | 3425015835 | 4535 | 4545 | 4545 | 4535 | 547 |
| 295 | 20231205 | 134800 | 3422533140 | 4550 | 4550 | 4550 | 4550 | 44 |
| 296 | 20231205 | 134700 | 3422332940 | 4575 | 4550 | 4575 | 4550 | 1500 |
| 297 | 20231205 | 134600 | 3415483365 | 4525 | 4565 | 4565 | 4525 | 31362 |
| 298 | 20231205 | 134500 | 3273362655 | 4560 | 4565 | 4565 | 4560 | 273 |
| 299 | 20231205 | 134400 | 3272117040 | 4565 | 4570 | 4570 | 4565 | 294 |
| 300 | 20231205 | 134300 | 3270774825 | 4570 | 4545 | 4575 | 4545 | 18608 |
| 301 | 20231205 | 134200 | 3185910105 | 4540 | 4535 | 4540 | 4535 | 1356 |
| 302 | 20231205 | 134100 | 3179756000 | 4535 | 4535 | 4540 | 4535 | 384 |
| 303 | 20231205 | 134000 | 3178014085 | 4535 | 4540 | 4540 | 4535 | 272 |
| 304 | 20231205 | 133900 | 3176780465 | 4535 | 4530 | 4535 | 4530 | 1940 |
| 305 | 20231205 | 133800 | 3167986630 | 4525 | 4530 | 4530 | 4525 | 758 |
| 306 | 20231205 | 133700 | 3164554400 | 4525 | 4530 | 4530 | 4525 | 601 |
| 307 | 20231205 | 133600 | 3161833265 | 4530 | 4525 | 4530 | 4525 | 265 |
| 308 | 20231205 | 133500 | 3160634130 | 4525 | 4520 | 4525 | 4520 | 1015 |
| 309 | 20231205 | 133400 | 3156043445 | 4525 | 4520 | 4525 | 4520 | 710 |
| 310 | 20231205 | 133300 | 3152832090 | 4520 | 4520 | 4525 | 4520 | 1278 |
| 311 | 20231205 | 133200 | 3147051395 | 4525 | 4525 | 4525 | 4520 | 424 |
| 312 | 20231205 | 133100 | 3145134535 | 4520 | 4520 | 4525 | 4520 | 380 |
| 313 | 20231205 | 133000 | 3143416385 | 4520 | 4520 | 4525 | 4520 | 817 |
| 314 | 20231205 | 132900 | 3139722045 | 4525 | 4525 | 4525 | 4520 | 834 |
| 315 | 20231205 | 132800 | 3135952210 | 4520 | 4520 | 4525 | 4520 | 334 |
| 316 | 20231205 | 132700 | 3134442080 | 4520 | 4525 | 4525 | 4520 | 1568 |
| 317 | 20231205 | 132600 | 3127348585 | 4525 | 4520 | 4525 | 4520 | 763 |
| 318 | 20231205 | 132500 | 3123897245 | 4525 | 4520 | 4525 | 4520 | 1797 |
| 319 | 20231205 | 132400 | 3115774800 | 4525 | 4530 | 4530 | 4520 | 10849 |
| 320 | 20231205 | 132300 | 3066645720 | 4530 | 4535 | 4535 | 4530 | 561 |
| 321 | 20231205 | 132200 | 3064103825 | 4535 | 4530 | 4535 | 4530 | 963 |
| 322 | 20231205 | 132100 | 3059737885 | 4535 | 4535 | 4540 | 4535 | 679 |
| 323 | 20231205 | 132000 | 3056658270 | 4535 | 4535 | 4540 | 4530 | 688 |
| 324 | 20231205 | 131900 | 3053538625 | 4530 | 4535 | 4540 | 4530 | 2018 |
| 325 | 20231205 | 131800 | 3044386600 | 4540 | 4540 | 4540 | 4535 | 438 |
| 326 | 20231205 | 131700 | 3042400150 | 4535 | 4540 | 4540 | 4535 | 483 |
| 327 | 20231205 | 131600 | 3040208600 | 4540 | 4540 | 4540 | 4535 | 640 |
| 328 | 20231205 | 131500 | 3037303665 | 4545 | 4535 | 4545 | 4535 | 2778 |
| 329 | 20231205 | 131400 | 3024694600 | 4540 | 4540 | 4540 | 4535 | 1624 |
| 330 | 20231205 | 131300 | 3017325725 | 4540 | 4540 | 4540 | 4535 | 353 |
| 331 | 20231205 | 131200 | 3015724580 | 4540 | 4540 | 4540 | 4535 | 403 |
| 332 | 20231205 | 131100 | 3013896260 | 4540 | 4535 | 4540 | 4535 | 696 |
| 333 | 20231205 | 131000 | 3010737720 | 4540 | 4535 | 4540 | 4535 | 711 |
| 334 | 20231205 | 130900 | 3007511820 | 4535 | 4535 | 4535 | 4530 | 4089 |
| 335 | 20231205 | 130800 | 2988985325 | 4530 | 4535 | 4535 | 4530 | 1442 |
| 336 | 20231205 | 130700 | 2982447250 | 4530 | 4535 | 4540 | 4530 | 1830 |
| 337 | 20231205 | 130600 | 2974147225 | 4535 | 4535 | 4540 | 4530 | 1752 |
| 338 | 20231205 | 130500 | 2966208140 | 4540 | 4540 | 4540 | 4535 | 632 |
| 339 | 20231205 | 130400 | 2963340855 | 4535 | 4535 | 4535 | 4530 | 776 |
| 340 | 20231205 | 130300 | 2959823060 | 4530 | 4525 | 4535 | 4525 | 732 |
| 341 | 20231205 | 130200 | 2956507780 | 4530 | 4525 | 4530 | 4525 | 1732 |
| 342 | 20231205 | 130100 | 2948664970 | 4525 | 4545 | 4550 | 4525 | 6588 |
| 343 | 20231205 | 130000 | 2918778685 | 4545 | 4555 | 4560 | 4545 | 1608 |
| 344 | 20231205 | 125900 | 2911455935 | 4545 | 4550 | 4555 | 4545 | 4845 |
| 345 | 20231205 | 125800 | 2889402115 | 4550 | 4545 | 4550 | 4545 | 3156 |
| 346 | 20231205 | 125700 | 2875044975 | 4545 | 4545 | 4550 | 4545 | 2371 |
| 347 | 20231205 | 125600 | 2864260205 | 4545 | 4540 | 4545 | 4540 | 2341 |
| 348 | 20231205 | 125500 | 2853622715 | 4540 | 4540 | 4545 | 4535 | 2539 |
| 349 | 20231205 | 125400 | 2842102115 | 4540 | 4535 | 4540 | 4535 | 1199 |
| 350 | 20231205 | 125300 | 2836662785 | 4535 | 4530 | 4535 | 4525 | 1892 |
| 351 | 20231205 | 125200 | 2828086565 | 4525 | 4520 | 4525 | 4520 | 1960 |
| 352 | 20231205 | 125100 | 2819218215 | 4520 | 4530 | 4530 | 4515 | 456 |
| 353 | 20231205 | 125000 | 2817157510 | 4540 | 4510 | 4540 | 4510 | 2265 |
| 354 | 20231205 | 124900 | 2806920515 | 4525 | 4530 | 4540 | 4500 | 7515 |
| 355 | 20231205 | 124800 | 2772983940 | 4525 | 4545 | 4545 | 4510 | 1163 |
| 356 | 20231205 | 124700 | 2767731180 | 4555 | 4505 | 4555 | 4500 | 13131 |
| 357 | 20231205 | 124600 | 2708439630 | 4500 | 4535 | 4535 | 4500 | 37308 |
| 358 | 20231205 | 124500 | 2540085785 | 4535 | 4540 | 4540 | 4535 | 1619 |
| 359 | 20231205 | 124400 | 2532743075 | 4540 | 4545 | 4545 | 4540 | 6067 |
| 360 | 20231205 | 124300 | 2505182040 | 4550 | 4560 | 4560 | 4550 | 3892 |
| 361 | 20231205 | 124200 | 2487473265 | 4555 | 4555 | 4555 | 4555 | 291 |
| 362 | 20231205 | 124100 | 2486147760 | 4555 | 4560 | 4565 | 4550 | 7711 |
| 363 | 20231205 | 124000 | 2451039605 | 4560 | 4560 | 4560 | 4560 | 1101 |
| 364 | 20231205 | 123900 | 2446019045 | 4555 | 4560 | 4560 | 4555 | 1063 |
| 365 | 20231205 | 123800 | 2441173975 | 4560 | 4565 | 4565 | 4560 | 2264 |
| 366 | 20231205 | 123700 | 2430847295 | 4565 | 4565 | 4565 | 4560 | 1884 |
| 367 | 20231205 | 123600 | 2422252485 | 4565 | 4565 | 4565 | 4565 | 1269 |
| 368 | 20231205 | 123500 | 2416459500 | 4565 | 4565 | 4565 | 4565 | 1738 |
| 369 | 20231205 | 123400 | 2408525530 | 4560 | 4565 | 4570 | 4560 | 606 |
| 370 | 20231205 | 123300 | 2405759345 | 4560 | 4565 | 4565 | 4560 | 1062 |
| 371 | 20231205 | 123200 | 2400912620 | 4560 | 4560 | 4565 | 4560 | 590 |
| 372 | 20231205 | 123100 | 2398221720 | 4560 | 4565 | 4565 | 4555 | 1171 |
| 373 | 20231205 | 123000 | 2392882510 | 4565 | 4570 | 4570 | 4560 | 418 |
| 374 | 20231205 | 122900 | 2390974940 | 4570 | 4570 | 4570 | 4550 | 1288 |
| 375 | 20231205 | 122800 | 2385096710 | 4575 | 4580 | 4580 | 4550 | 24403 |
| 376 | 20231205 | 122700 | 2273902360 | 4580 | 4595 | 4595 | 4580 | 7177 |
| 377 | 20231205 | 122600 | 2240978795 | 4600 | 4610 | 4610 | 4600 | 3622 |
| 378 | 20231205 | 122500 | 2224290070 | 4615 | 4615 | 4615 | 4610 | 266 |
| 379 | 20231205 | 122400 | 2223063130 | 4615 | 4615 | 4615 | 4610 | 246 |
| 380 | 20231205 | 122300 | 2221928490 | 4615 | 4620 | 4620 | 4615 | 174 |
| 381 | 20231205 | 122200 | 2221125390 | 4620 | 4615 | 4625 | 4615 | 1230 |
| 382 | 20231205 | 122100 | 2215444060 | 4615 | 4620 | 4620 | 4615 | 1198 |
| 383 | 20231205 | 122000 | 2209909460 | 4620 | 4615 | 4620 | 4615 | 923 |
| 384 | 20231205 | 121900 | 2205645850 | 4615 | 4615 | 4615 | 4615 | 752 |
| 385 | 20231205 | 121800 | 2202175370 | 4615 | 4615 | 4615 | 4615 | 1179 |
| 386 | 20231205 | 121700 | 2196734285 | 4615 | 4610 | 4615 | 4610 | 720 |
| 387 | 20231205 | 121600 | 2193412135 | 4610 | 4600 | 4610 | 4600 | 3691 |
| 388 | 20231205 | 121500 | 2176399470 | 4605 | 4595 | 4605 | 4595 | 1315 |
| 389 | 20231205 | 121400 | 2170345670 | 4595 | 4595 | 4600 | 4595 | 505 |
| 390 | 20231205 | 121300 | 2168025085 | 4600 | 4600 | 4605 | 4595 | 1606 |
| 391 | 20231205 | 121200 | 2160637890 | 4605 | 4605 | 4605 | 4600 | 950 |
| 392 | 20231205 | 121100 | 2156266555 | 4605 | 4600 | 4605 | 4600 | 1412 |
| 393 | 20231205 | 121000 | 2149769610 | 4595 | 4595 | 4595 | 4590 | 322 |
| 394 | 20231205 | 120900 | 2148290670 | 4590 | 4595 | 4595 | 4590 | 1009 |
| 395 | 20231205 | 120800 | 2143655675 | 4595 | 4595 | 4595 | 4595 | 455 |
| 396 | 20231205 | 120700 | 2141564950 | 4585 | 4585 | 4585 | 4585 | 0 |
| 397 | 20231205 | 120600 | 2141564950 | 4585 | 4580 | 4585 | 4580 | 1299 |
| 398 | 20231205 | 120500 | 2135611380 | 4585 | 4585 | 4585 | 4575 | 6810 |
| 399 | 20231205 | 120400 | 2104433080 | 4585 | 4590 | 4590 | 4585 | 1350 |
| 400 | 20231205 | 120300 | 2098237880 | 4590 | 4620 | 4620 | 4585 | 1006 |
| 401 | 20231205 | 120200 | 2093623500 | 4590 | 4575 | 4630 | 4575 | 3754 |
| 402 | 20231205 | 120100 | 2076329005 | 4580 | 4595 | 4600 | 4580 | 9983 |
| 403 | 20231205 | 120000 | 2030546550 | 4595 | 4600 | 4600 | 4595 | 1476 |
| 404 | 20231205 | 115900 | 2023761845 | 4600 | 4595 | 4600 | 4595 | 404 |
| 405 | 20231205 | 115800 | 2021905395 | 4595 | 4595 | 4600 | 4595 | 377 |
| 406 | 20231205 | 115700 | 2020173055 | 4595 | 4600 | 4600 | 4595 | 446 |
| 407 | 20231205 | 115600 | 2018123130 | 4590 | 4595 | 4595 | 4590 | 4199 |
| 408 | 20231205 | 115500 | 1998846725 | 4590 | 4595 | 4595 | 4585 | 4873 |
| 409 | 20231205 | 115400 | 1976479460 | 4595 | 4620 | 4620 | 4590 | 5555 |
| 410 | 20231205 | 115300 | 1950934050 | 4610 | 4590 | 4620 | 4585 | 3824 |
| 411 | 20231205 | 115200 | 1933342975 | 4590 | 4600 | 4600 | 4590 | 853 |
| 412 | 20231205 | 115100 | 1929420105 | 4600 | 4580 | 4600 | 4575 | 6594 |
| 413 | 20231205 | 115000 | 1899127725 | 4580 | 4580 | 4585 | 4580 | 1985 |
| 414 | 20231205 | 114900 | 1890031355 | 4580 | 4575 | 4585 | 4570 | 1316 |
| 415 | 20231205 | 114800 | 1884010800 | 4570 | 4565 | 4575 | 4565 | 775 |
| 416 | 20231205 | 114700 | 1880471110 | 4560 | 4565 | 4595 | 4545 | 2879 |
| 417 | 20231205 | 114600 | 1867317515 | 4570 | 4560 | 4570 | 4530 | 4053 |
| 418 | 20231205 | 114500 | 1848874105 | 4535 | 4580 | 4580 | 4535 | 16142 |
| 419 | 20231205 | 114400 | 1775160655 | 4580 | 4605 | 4610 | 4580 | 9334 |
| 420 | 20231205 | 114300 | 1732277010 | 4610 | 4665 | 4665 | 4600 | 15467 |
| 421 | 20231205 | 114200 | 1660600850 | 4665 | 4660 | 4690 | 4650 | 16989 |
| 422 | 20231205 | 114100 | 1581517140 | 4660 | 4680 | 4690 | 4660 | 18188 |
| 423 | 20231205 | 114000 | 1496572940 | 4675 | 4710 | 4710 | 4650 | 40901 |
| 424 | 20231205 | 113900 | 1305740905 | 4715 | 4720 | 4735 | 4680 | 21393 |
| 425 | 20231205 | 113800 | 1205336865 | 4720 | 4750 | 4750 | 4720 | 9061 |
| 426 | 20231205 | 113700 | 1162415085 | 4750 | 4765 | 4765 | 4750 | 5224 |
| 427 | 20231205 | 113600 | 1137569295 | 4765 | 4770 | 4770 | 4765 | 681 |
| 428 | 20231205 | 113500 | 1134323825 | 4765 | 4770 | 4770 | 4765 | 437 |
| 429 | 20231205 | 113400 | 1132240255 | 4775 | 4780 | 4780 | 4750 | 6085 |
| 430 | 20231205 | 113300 | 1103268395 | 4765 | 4785 | 4785 | 4765 | 30365 |
| 431 | 20231205 | 113200 | 958398160 | 4780 | 4780 | 4780 | 4780 | 911 |
| 432 | 20231205 | 113100 | 954043580 | 4780 | 4790 | 4790 | 4780 | 2289 |
| 433 | 20231205 | 113000 | 943095430 | 4795 | 4780 | 4800 | 4780 | 962 |
| 434 | 20231205 | 112900 | 938488980 | 4780 | 4780 | 4785 | 4775 | 5559 |
| 435 | 20231205 | 112800 | 911917550 | 4780 | 4780 | 4785 | 4780 | 792 |
| 436 | 20231205 | 112700 | 908130710 | 4785 | 4790 | 4790 | 4780 | 932 |
| 437 | 20231205 | 112600 | 903672800 | 4785 | 4780 | 4790 | 4780 | 692 |
| 438 | 20231205 | 112500 | 900362660 | 4780 | 4785 | 4790 | 4780 | 323 |
| 439 | 20231205 | 112400 | 898817455 | 4800 | 4790 | 4800 | 4780 | 3660 |
| 440 | 20231205 | 112300 | 881319930 | 4820 | 4800 | 4820 | 4790 | 4682 |
| 441 | 20231205 | 112200 | 858878425 | 4790 | 4800 | 4800 | 4790 | 12956 |
| 442 | 20231205 | 112100 | 796691940 | 4810 | 4805 | 4810 | 4805 | 4209 |
| 443 | 20231205 | 112000 | 776467045 | 4810 | 4805 | 4810 | 4805 | 1530 |
| 444 | 20231205 | 111900 | 769113895 | 4805 | 4810 | 4810 | 4805 | 2178 |
| 445 | 20231205 | 111800 | 758641965 | 4810 | 4810 | 4810 | 4810 | 260 |
| 446 | 20231205 | 111700 | 757391365 | 4810 | 4810 | 4815 | 4810 | 460 |
| 447 | 20231205 | 111600 | 755177765 | 4815 | 4820 | 4820 | 4815 | 2699 |
| 448 | 20231205 | 111500 | 742177655 | 4820 | 4820 | 4820 | 4820 | 130 |
| 449 | 20231205 | 111400 | 741551055 | 4820 | 4820 | 4820 | 4820 | 416 |
| 450 | 20231205 | 111300 | 739545935 | 4820 | 4815 | 4820 | 4805 | 4479 |
| 451 | 20231205 | 111200 | 718003125 | 4820 | 4835 | 4835 | 4820 | 5450 |
| 452 | 20231205 | 111100 | 691720325 | 4835 | 4845 | 4845 | 4835 | 1330 |
| 453 | 20231205 | 111000 | 685283890 | 4850 | 4850 | 4850 | 4850 | 1339 |
| 454 | 20231205 | 110900 | 678789740 | 4850 | 4850 | 4850 | 4850 | 4273 |
| 455 | 20231205 | 110800 | 658065690 | 4865 | 4850 | 4865 | 4850 | 330 |
| 456 | 20231205 | 110700 | 656462960 | 4850 | 4855 | 4860 | 4850 | 214 |
| 457 | 20231205 | 110600 | 655424120 | 4860 | 4860 | 4860 | 4860 | 386 |
| 458 | 20231205 | 110500 | 653548160 | 4860 | 4860 | 4865 | 4860 | 261 |
| 459 | 20231205 | 110400 | 652279695 | 4860 | 4860 | 4860 | 4860 | 754 |
| 460 | 20231205 | 110300 | 648615255 | 4860 | 4865 | 4865 | 4860 | 767 |
| 461 | 20231205 | 110200 | 644886705 | 4865 | 4860 | 4865 | 4860 | 175 |
| 462 | 20231205 | 110100 | 644036135 | 4865 | 4865 | 4865 | 4865 | 100 |
| 463 | 20231205 | 110000 | 643549635 | 4870 | 4870 | 4870 | 4870 | 230 |
| 464 | 20231205 | 105900 | 642429535 | 4870 | 4870 | 4870 | 4865 | 2333 |
| 465 | 20231205 | 105800 | 631069195 | 4870 | 4865 | 4870 | 4865 | 332 |
| 466 | 20231205 | 105700 | 629453760 | 4865 | 4865 | 4865 | 4865 | 47 |
| 467 | 20231205 | 105600 | 629225105 | 4865 | 4855 | 4865 | 4855 | 88 |
| 468 | 20231205 | 105500 | 628797660 | 4855 | 4855 | 4855 | 4855 | 33 |
| 469 | 20231205 | 105400 | 628637445 | 4855 | 4855 | 4855 | 4855 | 1 |
| 470 | 20231205 | 105300 | 628632590 | 4850 | 4830 | 4850 | 4830 | 10473 |
| 471 | 20231205 | 105200 | 577961130 | 4835 | 4835 | 4835 | 4835 | 138 |
| 472 | 20231205 | 105100 | 577293900 | 4835 | 4830 | 4835 | 4830 | 900 |
| 473 | 20231205 | 105000 | 572945965 | 4825 | 4825 | 4825 | 4825 | 0 |
| 474 | 20231205 | 104900 | 572945965 | 4825 | 4825 | 4825 | 4825 | 0 |
| 475 | 20231205 | 104800 | 572945965 | 4825 | 4820 | 4825 | 4820 | 914 |
| 476 | 20231205 | 104700 | 568540480 | 4820 | 4820 | 4820 | 4820 | 0 |
| 477 | 20231205 | 104600 | 568540480 | 4820 | 4820 | 4820 | 4820 | 202 |
| 478 | 20231205 | 104500 | 567566840 | 4825 | 4825 | 4825 | 4825 | 113 |
| 479 | 20231205 | 104400 | 567021615 | 4820 | 4820 | 4820 | 4820 | 27 |
| 480 | 20231205 | 104300 | 566891475 | 4815 | 4815 | 4815 | 4815 | 0 |
| 481 | 20231205 | 104200 | 566891475 | 4815 | 4815 | 4815 | 4815 | 0 |
| 482 | 20231205 | 104100 | 566891475 | 4815 | 4815 | 4815 | 4815 | 0 |
| 483 | 20231205 | 104000 | 566891475 | 4815 | 4815 | 4815 | 4815 | 1850 |
| 484 | 20231205 | 103900 | 557983725 | 4835 | 4835 | 4835 | 4835 | 1 |
| 485 | 20231205 | 103800 | 557978890 | 4815 | 4815 | 4815 | 4815 | 2000 |
| 486 | 20231205 | 103700 | 548348890 | 4815 | 4815 | 4840 | 4815 | 4053 |
| 487 | 20231205 | 103600 | 528809850 | 4835 | 4815 | 4835 | 4815 | 2001 |
| 488 | 20231205 | 103500 | 519175015 | 4815 | 4815 | 4820 | 4815 | 2030 |
| 489 | 20231205 | 103400 | 509400560 | 4815 | 4825 | 4845 | 4810 | 4183 |
| 490 | 20231205 | 103300 | 489211255 | 4820 | 4820 | 4820 | 4820 | 325 |
| 491 | 20231205 | 103200 | 487644755 | 4825 | 4825 | 4825 | 4825 | 1 |
| 492 | 20231205 | 103100 | 487639930 | 4825 | 4820 | 4825 | 4820 | 61 |
| 493 | 20231205 | 103000 | 487345855 | 4820 | 4820 | 4820 | 4820 | 0 |
| 494 | 20231205 | 102900 | 487345855 | 4820 | 4820 | 4825 | 4820 | 711 |
| 495 | 20231205 | 102800 | 483918415 | 4825 | 4825 | 4825 | 4825 | 0 |
| 496 | 20231205 | 102700 | 483918415 | 4825 | 4820 | 4825 | 4820 | 1077 |
| 497 | 20231205 | 102600 | 478723785 | 4815 | 4810 | 4815 | 4810 | 29 |
| 498 | 20231205 | 102500 | 478584285 | 4820 | 4825 | 4825 | 4820 | 17 |
| 499 | 20231205 | 102400 | 478502265 | 4825 | 4810 | 4825 | 4805 | 320 |
| 500 | 20231205 | 102300 | 476963190 | 4825 | 4810 | 4825 | 4805 | 638 |
| 501 | 20231205 | 102200 | 473895705 | 4810 | 4825 | 4825 | 4810 | 32 |
| 502 | 20231205 | 102100 | 473741710 | 4825 | 4825 | 4825 | 4825 | 1 |
| 503 | 20231205 | 102000 | 473736885 | 4805 | 4805 | 4805 | 4805 | 0 |
| 504 | 20231205 | 101900 | 473736885 | 4805 | 4825 | 4825 | 4800 | 7574 |
| 505 | 20231205 | 101800 | 437338935 | 4815 | 4815 | 4820 | 4815 | 563 |
| 506 | 20231205 | 101700 | 434627555 | 4815 | 4825 | 4825 | 4815 | 453 |
| 507 | 20231205 | 101600 | 432444305 | 4820 | 4825 | 4825 | 4820 | 300 |
| 508 | 20231205 | 101500 | 430997305 | 4825 | 4825 | 4825 | 4825 | 901 |
| 509 | 20231205 | 101400 | 426649980 | 4830 | 4830 | 4830 | 4825 | 511 |
| 510 | 20231205 | 101300 | 424182350 | 4825 | 4825 | 4825 | 4820 | 129 |
| 511 | 20231205 | 101200 | 423559945 | 4810 | 4830 | 4830 | 4810 | 3920 |
| 512 | 20231205 | 101100 | 404674610 | 4830 | 4830 | 4830 | 4830 | 107 |
| 513 | 20231205 | 101000 | 404157800 | 4830 | 4830 | 4830 | 4830 | 1 |
| 514 | 20231205 | 100900 | 404152970 | 4825 | 4825 | 4825 | 4825 | 32 |
| 515 | 20231205 | 100800 | 403998570 | 4845 | 4820 | 4845 | 4815 | 2406 |
| 516 | 20231205 | 100700 | 392398065 | 4815 | 4820 | 4820 | 4815 | 2030 |
| 517 | 20231205 | 100600 | 382620015 | 4845 | 4820 | 4845 | 4820 | 87 |
| 518 | 20231205 | 100500 | 382200525 | 4815 | 4850 | 4850 | 4815 | 122 |
| 519 | 20231205 | 100400 | 381612745 | 4815 | 4845 | 4845 | 4815 | 10089 |
| 520 | 20231205 | 100300 | 333006365 | 4845 | 4840 | 4845 | 4840 | 489 |
| 521 | 20231205 | 100200 | 330639525 | 4840 | 4835 | 4840 | 4820 | 2130 |
| 522 | 20231205 | 100100 | 320343245 | 4835 | 4830 | 4835 | 4830 | 158 |
| 523 | 20231205 | 100000 | 319579325 | 4830 | 4825 | 4830 | 4825 | 148 |
| 524 | 20231205 | 095900 | 318865155 | 4835 | 4835 | 4835 | 4835 | 10 |
| 525 | 20231205 | 095800 | 318816805 | 4835 | 4820 | 4835 | 4820 | 629 |
| 526 | 20231205 | 095700 | 315784950 | 4820 | 4820 | 4820 | 4820 | 130 |
| 527 | 20231205 | 095600 | 315158350 | 4820 | 4820 | 4820 | 4820 | 27 |
| 528 | 20231205 | 095500 | 315028210 | 4815 | 4820 | 4820 | 4815 | 2271 |
| 529 | 20231205 | 095400 | 304088280 | 4820 | 4825 | 4825 | 4820 | 1132 |
| 530 | 20231205 | 095300 | 298631025 | 4825 | 4825 | 4825 | 4825 | 79 |
| 531 | 20231205 | 095200 | 298249850 | 4825 | 4825 | 4825 | 4825 | 155 |
| 532 | 20231205 | 095100 | 297501975 | 4820 | 4825 | 4825 | 4820 | 657 |
| 533 | 20231205 | 095000 | 294334585 | 4825 | 4825 | 4840 | 4820 | 797 |
| 534 | 20231205 | 094900 | 290486700 | 4825 | 4830 | 4830 | 4820 | 1564 |
| 535 | 20231205 | 094800 | 282941820 | 4830 | 4830 | 4830 | 4830 | 200 |
| 536 | 20231205 | 094700 | 281975820 | 4830 | 4830 | 4830 | 4830 | 95 |
| 537 | 20231205 | 094600 | 281516970 | 4830 | 4825 | 4830 | 4825 | 524 |
| 538 | 20231205 | 094500 | 278988280 | 4825 | 4825 | 4825 | 4820 | 364 |
| 539 | 20231205 | 094400 | 277233110 | 4830 | 4845 | 4845 | 4825 | 8076 |
| 540 | 20231205 | 094300 | 238163425 | 4850 | 4850 | 4855 | 4850 | 1249 |
| 541 | 20231205 | 094200 | 232105750 | 4855 | 4855 | 4855 | 4855 | 100 |
| 542 | 20231205 | 094100 | 231620250 | 4855 | 4855 | 4855 | 4855 | 133 |
| 543 | 20231205 | 094000 | 230974535 | 4855 | 4855 | 4855 | 4855 | 61 |
| 544 | 20231205 | 093900 | 230678380 | 4855 | 4870 | 4870 | 4855 | 3072 |
| 545 | 20231205 | 093800 | 215745800 | 4870 | 4870 | 4870 | 4870 | 2 |
| 546 | 20231205 | 093700 | 215736060 | 4870 | 4870 | 4870 | 4870 | 121 |
| 547 | 20231205 | 093600 | 215146790 | 4865 | 4875 | 4875 | 4865 | 1023 |
| 548 | 20231205 | 093500 | 210164915 | 4875 | 4870 | 4875 | 4870 | 236 |
| 549 | 20231205 | 093400 | 209014550 | 4875 | 4875 | 4875 | 4870 | 728 |
| 550 | 20231205 | 093300 | 205466440 | 4870 | 4870 | 4875 | 4870 | 46 |
| 551 | 20231205 | 093200 | 205242405 | 4870 | 4875 | 4875 | 4870 | 2651 |
| 552 | 20231205 | 093100 | 192322435 | 4875 | 4880 | 4880 | 4875 | 124 |
| 553 | 20231205 | 093000 | 191717385 | 4880 | 4880 | 4880 | 4870 | 914 |
| 554 | 20231205 | 092900 | 187262065 | 4880 | 4880 | 4880 | 4880 | 401 |
| 555 | 20231205 | 092800 | 185305185 | 4880 | 4885 | 4885 | 4875 | 127 |
| 556 | 20231205 | 092700 | 184685375 | 4880 | 4880 | 4880 | 4880 | 577 |
| 557 | 20231205 | 092600 | 181869615 | 4870 | 4870 | 4880 | 4870 | 938 |
| 558 | 20231205 | 092500 | 177301535 | 4880 | 4880 | 4880 | 4880 | 1 |
| 559 | 20231205 | 092400 | 177296655 | 4880 | 4860 | 4880 | 4860 | 101 |
| 560 | 20231205 | 092300 | 176805525 | 4860 | 4865 | 4865 | 4860 | 1000 |
| 561 | 20231205 | 092200 | 171944410 | 4860 | 4860 | 4860 | 4860 | 151 |
| 562 | 20231205 | 092100 | 171210550 | 4880 | 4860 | 4880 | 4860 | 103 |
| 563 | 20231205 | 092000 | 170709070 | 4855 | 4845 | 4855 | 4845 | 90 |
| 564 | 20231205 | 091900 | 170272220 | 4855 | 4850 | 4855 | 4840 | 1750 |
| 565 | 20231205 | 091800 | 161793230 | 4845 | 4840 | 4850 | 4840 | 2198 |
| 566 | 20231205 | 091700 | 151149010 | 4840 | 4845 | 4845 | 4840 | 333 |
| 567 | 20231205 | 091600 | 149537280 | 4845 | 4840 | 4850 | 4840 | 2356 |
| 568 | 20231205 | 091500 | 138131625 | 4840 | 4850 | 4860 | 4840 | 1151 |
| 569 | 20231205 | 091400 | 132549215 | 4860 | 4840 | 4865 | 4840 | 2006 |
| 570 | 20231205 | 091300 | 122833130 | 4840 | 4870 | 4870 | 4840 | 1994 |
| 571 | 20231205 | 091200 | 113155090 | 4865 | 4870 | 4870 | 4865 | 1855 |
| 572 | 20231205 | 091100 | 104122835 | 4875 | 4890 | 4890 | 4850 | 1813 |
| 573 | 20231205 | 091000 | 95306525 | 4895 | 4900 | 4900 | 4880 | 1123 |
| 574 | 20231205 | 090900 | 89809930 | 4900 | 4875 | 4900 | 4855 | 3065 |
| 575 | 20231205 | 090800 | 74879630 | 4875 | 4900 | 4900 | 4875 | 615 |
| 576 | 20231205 | 090700 | 71879310 | 4900 | 4915 | 4915 | 4880 | 1264 |
| 577 | 20231205 | 090600 | 65673385 | 4915 | 4930 | 4930 | 4915 | 104 |
| 578 | 20231205 | 090500 | 65161700 | 4930 | 4920 | 4930 | 4900 | 1279 |
| 579 | 20231205 | 090400 | 58864510 | 4920 | 4920 | 4920 | 4920 | 699 |
| 580 | 20231205 | 090300 | 55425430 | 4920 | 4915 | 4920 | 4915 | 1092 |
| 581 | 20231205 | 090200 | 50058000 | 4920 | 4920 | 4920 | 4920 | 8 |
| 582 | 20231205 | 090100 | 50018640 | 4875 | 4920 | 4920 | 4875 | 889 |
| 583 | 20231205 | 090000 | 45675720 | 4920 | 4865 | 4920 | 4860 | 9385 |