28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 6268 |
| 3 | 20231205 | 183100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 4 | 20231205 | 183000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 5 | 20231205 | 182900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 6 | 20231205 | 182800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 7 | 20231205 | 182700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 8 | 20231205 | 182600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 9 | 20231205 | 182500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 10 | 20231205 | 182400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 11 | 20231205 | 182300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 12 | 20231205 | 182200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 13 | 20231205 | 182100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 14 | 20231205 | 182000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 15 | 20231205 | 181900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 16 | 20231205 | 181800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 17 | 20231205 | 181700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 18 | 20231205 | 181600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 19 | 20231205 | 181500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 20 | 20231205 | 181400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 21 | 20231205 | 181300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 22 | 20231205 | 181200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 23 | 20231205 | 181100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 24 | 20231205 | 181000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 25 | 20231205 | 180900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 26 | 20231205 | 180800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 27 | 20231205 | 180700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 28 | 20231205 | 180600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 29 | 20231205 | 180500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 30 | 20231205 | 180400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 31 | 20231205 | 180300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 32 | 20231205 | 180200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 6268 |
| 33 | 20231205 | 180100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 34 | 20231205 | 180000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 35 | 20231205 | 175900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 36 | 20231205 | 175800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 37 | 20231205 | 175700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 38 | 20231205 | 175600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 39 | 20231205 | 175500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 40 | 20231205 | 175400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 41 | 20231205 | 175300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 42 | 20231205 | 175200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 43 | 20231205 | 175100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 44 | 20231205 | 175000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 45 | 20231205 | 174900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 46 | 20231205 | 174800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 47 | 20231205 | 174700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 48 | 20231205 | 174600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 49 | 20231205 | 174500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 50 | 20231205 | 174400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 51 | 20231205 | 174300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 52 | 20231205 | 174200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 53 | 20231205 | 174100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 54 | 20231205 | 174000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 55 | 20231205 | 173900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 56 | 20231205 | 173800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 57 | 20231205 | 173700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 58 | 20231205 | 173600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 59 | 20231205 | 173500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 60 | 20231205 | 173400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 61 | 20231205 | 173300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 62 | 20231205 | 173200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 6268 |
| 63 | 20231205 | 173100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 64 | 20231205 | 173000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 65 | 20231205 | 172900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 66 | 20231205 | 172800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 67 | 20231205 | 172700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 68 | 20231205 | 172600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 69 | 20231205 | 172500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 70 | 20231205 | 172400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 71 | 20231205 | 172300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 72 | 20231205 | 172200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 73 | 20231205 | 172100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 74 | 20231205 | 172000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 75 | 20231205 | 171900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 76 | 20231205 | 171800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 77 | 20231205 | 171700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 78 | 20231205 | 171600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 79 | 20231205 | 171500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 80 | 20231205 | 171400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 81 | 20231205 | 171300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 82 | 20231205 | 171200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 83 | 20231205 | 171100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 84 | 20231205 | 171000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 85 | 20231205 | 170900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 86 | 20231205 | 170800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 87 | 20231205 | 170700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 88 | 20231205 | 170600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 89 | 20231205 | 170500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 90 | 20231205 | 170400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 91 | 20231205 | 170300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 92 | 20231205 | 170200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 6268 |
| 93 | 20231205 | 170100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 94 | 20231205 | 170000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 95 | 20231205 | 165900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 96 | 20231205 | 165800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 97 | 20231205 | 165700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 98 | 20231205 | 165600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 99 | 20231205 | 165500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 100 | 20231205 | 165400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 101 | 20231205 | 165300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 102 | 20231205 | 165200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 103 | 20231205 | 165100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 104 | 20231205 | 165000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 105 | 20231205 | 164900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 106 | 20231205 | 164800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 107 | 20231205 | 164700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 108 | 20231205 | 164600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 109 | 20231205 | 164500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 110 | 20231205 | 164400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 111 | 20231205 | 164300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 112 | 20231205 | 164200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 113 | 20231205 | 164100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 114 | 20231205 | 164000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 115 | 20231205 | 163900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 116 | 20231205 | 163800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 117 | 20231205 | 163700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 118 | 20231205 | 163600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 119 | 20231205 | 163500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 120 | 20231205 | 163400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 121 | 20231205 | 163300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 122 | 20231205 | 163200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 6268 |
| 123 | 20231205 | 163100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 124 | 20231205 | 163000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 125 | 20231205 | 162900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 126 | 20231205 | 162800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 127 | 20231205 | 162700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 128 | 20231205 | 162600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 129 | 20231205 | 162500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 130 | 20231205 | 162400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 131 | 20231205 | 162300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 132 | 20231205 | 162200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 133 | 20231205 | 162100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 134 | 20231205 | 162000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 135 | 20231205 | 161900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 136 | 20231205 | 161800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 137 | 20231205 | 161700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 138 | 20231205 | 161600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 139 | 20231205 | 161500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 140 | 20231205 | 161400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 141 | 20231205 | 161300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 142 | 20231205 | 161200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 143 | 20231205 | 161100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 144 | 20231205 | 161000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 145 | 20231205 | 160900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 146 | 20231205 | 160800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 147 | 20231205 | 160700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 148 | 20231205 | 160600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 149 | 20231205 | 160500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 150 | 20231205 | 160400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 151 | 20231205 | 160300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 152 | 20231205 | 160200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 6268 |
| 153 | 20231205 | 160100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 154 | 20231205 | 160000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 155 | 20231205 | 155900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 156 | 20231205 | 155800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 157 | 20231205 | 155700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 158 | 20231205 | 155600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 159 | 20231205 | 155500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 160 | 20231205 | 155400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 161 | 20231205 | 155300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 162 | 20231205 | 155200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 163 | 20231205 | 155100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 164 | 20231205 | 155000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 165 | 20231205 | 154900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 166 | 20231205 | 154800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 167 | 20231205 | 154700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 168 | 20231205 | 154600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 169 | 20231205 | 154500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 170 | 20231205 | 154400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 171 | 20231205 | 154300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 172 | 20231205 | 154200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 173 | 20231205 | 154100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 174 | 20231205 | 154000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 175 | 20231205 | 153900 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 176 | 20231205 | 153800 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 177 | 20231205 | 153700 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 178 | 20231205 | 153600 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 179 | 20231205 | 153500 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 180 | 20231205 | 153400 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 181 | 20231205 | 153300 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 182 | 20231205 | 153200 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 6268 |
| 183 | 20231205 | 153100 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 184 | 20231205 | 153000 | 2986173360 | 4595 | 4595 | 4595 | 4595 | 6268 |
| 185 | 20231205 | 152900 | 2957371900 | 4595 | 4595 | 4595 | 4595 | 0 |
| 186 | 20231205 | 152800 | 2957371900 | 4595 | 4595 | 4595 | 4595 | 0 |
| 187 | 20231205 | 152700 | 2957371900 | 4595 | 4595 | 4595 | 4595 | 0 |
| 188 | 20231205 | 152600 | 2957371900 | 4595 | 4595 | 4595 | 4595 | 0 |
| 189 | 20231205 | 152500 | 2957371900 | 4595 | 4595 | 4595 | 4595 | 0 |
| 190 | 20231205 | 152400 | 2957371900 | 4595 | 4595 | 4595 | 4595 | 0 |
| 191 | 20231205 | 152300 | 2957371900 | 4595 | 4595 | 4595 | 4595 | 0 |
| 192 | 20231205 | 152200 | 2957371900 | 4595 | 4595 | 4595 | 4595 | 0 |
| 193 | 20231205 | 152100 | 2957371900 | 4595 | 4595 | 4595 | 4595 | 0 |
| 194 | 20231205 | 152000 | 2957371900 | 4595 | 4595 | 4595 | 4595 | 0 |
| 195 | 20231205 | 151900 | 2957371900 | 4595 | 4590 | 4595 | 4590 | 1782 |
| 196 | 20231205 | 151800 | 2949186520 | 4590 | 4595 | 4595 | 4590 | 237 |
| 197 | 20231205 | 151700 | 2948098515 | 4595 | 4590 | 4595 | 4585 | 1729 |
| 198 | 20231205 | 151600 | 2940164400 | 4590 | 4590 | 4590 | 4585 | 1091 |
| 199 | 20231205 | 151500 | 2935160950 | 4590 | 4590 | 4590 | 4585 | 1538 |
| 200 | 20231205 | 151400 | 2928103190 | 4590 | 4590 | 4595 | 4590 | 1226 |
| 201 | 20231205 | 151300 | 2922473095 | 4590 | 4595 | 4595 | 4585 | 158 |
| 202 | 20231205 | 151200 | 2921748015 | 4590 | 4585 | 4590 | 4585 | 1550 |
| 203 | 20231205 | 151100 | 2914636580 | 4575 | 4575 | 4585 | 4570 | 763 |
| 204 | 20231205 | 151000 | 2911143375 | 4570 | 4570 | 4575 | 4560 | 1092 |
| 205 | 20231205 | 150900 | 2906149485 | 4565 | 4555 | 4565 | 4555 | 2172 |
| 206 | 20231205 | 150800 | 2896243335 | 4550 | 4560 | 4560 | 4550 | 782 |
| 207 | 20231205 | 150700 | 2892682135 | 4560 | 4565 | 4565 | 4555 | 3011 |
| 208 | 20231205 | 150600 | 2878961885 | 4560 | 4555 | 4560 | 4555 | 150 |
| 209 | 20231205 | 150500 | 2878278365 | 4555 | 4560 | 4560 | 4555 | 1752 |
| 210 | 20231205 | 150400 | 2870290865 | 4560 | 4560 | 4560 | 4560 | 2090 |
| 211 | 20231205 | 150300 | 2860760465 | 4565 | 4560 | 4565 | 4560 | 488 |
| 212 | 20231205 | 150200 | 2858535175 | 4560 | 4560 | 4565 | 4560 | 224 |
| 213 | 20231205 | 150100 | 2857513030 | 4565 | 4565 | 4570 | 4565 | 1270 |
| 214 | 20231205 | 150000 | 2851715430 | 4565 | 4565 | 4565 | 4560 | 277 |
| 215 | 20231205 | 145900 | 2850451425 | 4565 | 4560 | 4570 | 4560 | 578 |
| 216 | 20231205 | 145800 | 2847813180 | 4560 | 4570 | 4575 | 4560 | 3589 |
| 217 | 20231205 | 145700 | 2831420060 | 4575 | 4570 | 4575 | 4570 | 700 |
| 218 | 20231205 | 145600 | 2828221055 | 4575 | 4565 | 4575 | 4565 | 40 |
| 219 | 20231205 | 145500 | 2828038290 | 4565 | 4565 | 4565 | 4565 | 472 |
| 220 | 20231205 | 145400 | 2825883610 | 4565 | 4565 | 4575 | 4565 | 313 |
| 221 | 20231205 | 145300 | 2824453745 | 4565 | 4575 | 4575 | 4565 | 112 |
| 222 | 20231205 | 145200 | 2823942435 | 4580 | 4580 | 4585 | 4565 | 320 |
| 223 | 20231205 | 145100 | 2822480495 | 4585 | 4575 | 4585 | 4565 | 15 |
| 224 | 20231205 | 145000 | 2822411880 | 4570 | 4570 | 4580 | 4565 | 1293 |
| 225 | 20231205 | 144900 | 2816502865 | 4570 | 4580 | 4580 | 4570 | 4208 |
| 226 | 20231205 | 144800 | 2797257365 | 4580 | 4580 | 4585 | 4580 | 1025 |
| 227 | 20231205 | 144700 | 2792562855 | 4585 | 4585 | 4585 | 4585 | 253 |
| 228 | 20231205 | 144600 | 2791402850 | 4585 | 4580 | 4585 | 4580 | 49 |
| 229 | 20231205 | 144500 | 2791178275 | 4580 | 4580 | 4580 | 4580 | 1 |
| 230 | 20231205 | 144400 | 2791173695 | 4580 | 4580 | 4585 | 4580 | 659 |
| 231 | 20231205 | 144300 | 2788153930 | 4585 | 4585 | 4585 | 4585 | 215 |
| 232 | 20231205 | 144200 | 2787168155 | 4585 | 4585 | 4585 | 4585 | 416 |
| 233 | 20231205 | 144100 | 2785260795 | 4590 | 4585 | 4590 | 4585 | 59 |
| 234 | 20231205 | 144000 | 2784990270 | 4585 | 4590 | 4590 | 4585 | 2837 |
| 235 | 20231205 | 143900 | 2771978305 | 4590 | 4595 | 4595 | 4590 | 38 |
| 236 | 20231205 | 143800 | 2771803875 | 4595 | 4585 | 4595 | 4580 | 301 |
| 237 | 20231205 | 143700 | 2770424480 | 4585 | 4595 | 4595 | 4585 | 1900 |
| 238 | 20231205 | 143600 | 2761709410 | 4595 | 4595 | 4595 | 4595 | 100 |
| 239 | 20231205 | 143500 | 2761249910 | 4595 | 4595 | 4595 | 4595 | 14 |
| 240 | 20231205 | 143400 | 2761185580 | 4600 | 4595 | 4600 | 4595 | 24 |
| 241 | 20231205 | 143300 | 2761075185 | 4595 | 4590 | 4600 | 4590 | 624 |
| 242 | 20231205 | 143200 | 2758208905 | 4590 | 4595 | 4595 | 4590 | 517 |
| 243 | 20231205 | 143100 | 2755835790 | 4595 | 4595 | 4595 | 4595 | 1 |
| 244 | 20231205 | 143000 | 2755831195 | 4590 | 4595 | 4595 | 4590 | 472 |
| 245 | 20231205 | 142900 | 2753664565 | 4595 | 4595 | 4595 | 4595 | 13 |
| 246 | 20231205 | 142800 | 2753604830 | 4600 | 4590 | 4600 | 4590 | 14 |
| 247 | 20231205 | 142700 | 2753540545 | 4590 | 4595 | 4595 | 4590 | 117 |
| 248 | 20231205 | 142600 | 2753003430 | 4590 | 4590 | 4590 | 4590 | 613 |
| 249 | 20231205 | 142500 | 2750189760 | 4585 | 4590 | 4600 | 4585 | 877 |
| 250 | 20231205 | 142400 | 2746162160 | 4600 | 4600 | 4600 | 4600 | 0 |
| 251 | 20231205 | 142300 | 2746162160 | 4600 | 4590 | 4600 | 4585 | 289 |
| 252 | 20231205 | 142200 | 2744835655 | 4595 | 4595 | 4595 | 4595 | 174 |
| 253 | 20231205 | 142100 | 2744036125 | 4595 | 4595 | 4595 | 4595 | 6 |
| 254 | 20231205 | 142000 | 2744008555 | 4590 | 4590 | 4590 | 4590 | 5 |
| 255 | 20231205 | 141900 | 2743985605 | 4585 | 4590 | 4590 | 4585 | 69 |
| 256 | 20231205 | 141800 | 2743668900 | 4590 | 4590 | 4590 | 4590 | 0 |
| 257 | 20231205 | 141700 | 2743668900 | 4590 | 4590 | 4590 | 4590 | 623 |
| 258 | 20231205 | 141600 | 2740809330 | 4590 | 4590 | 4590 | 4590 | 1010 |
| 259 | 20231205 | 141500 | 2736173430 | 4585 | 4600 | 4600 | 4585 | 923 |
| 260 | 20231205 | 141400 | 2731934595 | 4605 | 4600 | 4605 | 4595 | 240 |
| 261 | 20231205 | 141300 | 2730830555 | 4595 | 4595 | 4605 | 4595 | 25 |
| 262 | 20231205 | 141200 | 2730715530 | 4590 | 4590 | 4590 | 4590 | 5 |
| 263 | 20231205 | 141100 | 2730692580 | 4590 | 4590 | 4590 | 4590 | 1296 |
| 264 | 20231205 | 141000 | 2724743940 | 4585 | 4590 | 4590 | 4585 | 191 |
| 265 | 20231205 | 140900 | 2723867305 | 4590 | 4580 | 4590 | 4580 | 328 |
| 266 | 20231205 | 140800 | 2722364010 | 4580 | 4580 | 4580 | 4580 | 32 |
| 267 | 20231205 | 140700 | 2722217450 | 4580 | 4580 | 4590 | 4575 | 1165 |
| 268 | 20231205 | 140600 | 2716884425 | 4580 | 4580 | 4580 | 4580 | 2 |
| 269 | 20231205 | 140500 | 2716875265 | 4580 | 4580 | 4590 | 4580 | 928 |
| 270 | 20231205 | 140400 | 2712624980 | 4580 | 4585 | 4590 | 4580 | 1524 |
| 271 | 20231205 | 140300 | 2705641205 | 4590 | 4595 | 4605 | 4590 | 1511 |
| 272 | 20231205 | 140200 | 2698705045 | 4595 | 4600 | 4600 | 4595 | 2578 |
| 273 | 20231205 | 140100 | 2686849150 | 4605 | 4610 | 4610 | 4605 | 251 |
| 274 | 20231205 | 140000 | 2685692075 | 4610 | 4615 | 4615 | 4600 | 369 |
| 275 | 20231205 | 135900 | 2683991210 | 4615 | 4615 | 4615 | 4615 | 1010 |
| 276 | 20231205 | 135800 | 2679330060 | 4615 | 4610 | 4615 | 4610 | 65 |
| 277 | 20231205 | 135700 | 2679030090 | 4615 | 4615 | 4615 | 4615 | 2 |
| 278 | 20231205 | 135600 | 2679020860 | 4605 | 4605 | 4605 | 4600 | 3034 |
| 279 | 20231205 | 135500 | 2665063510 | 4605 | 4605 | 4605 | 4605 | 0 |
| 280 | 20231205 | 135400 | 2665063510 | 4605 | 4600 | 4605 | 4600 | 48 |
| 281 | 20231205 | 135300 | 2664842705 | 4600 | 4610 | 4610 | 4600 | 4600 |
| 282 | 20231205 | 135200 | 2643669335 | 4610 | 4610 | 4610 | 4610 | 65 |
| 283 | 20231205 | 135100 | 2643369685 | 4630 | 4630 | 4630 | 4630 | 225 |
| 284 | 20231205 | 135000 | 2642327935 | 4610 | 4630 | 4630 | 4610 | 509 |
| 285 | 20231205 | 134900 | 2639981425 | 4610 | 4610 | 4610 | 4610 | 300 |
| 286 | 20231205 | 134800 | 2638598425 | 4610 | 4610 | 4610 | 4610 | 1 |
| 287 | 20231205 | 134700 | 2638593815 | 4630 | 4630 | 4630 | 4630 | 94 |
| 288 | 20231205 | 134600 | 2638158595 | 4610 | 4615 | 4615 | 4610 | 2457 |
| 289 | 20231205 | 134500 | 2626829650 | 4630 | 4620 | 4630 | 4620 | 468 |
| 290 | 20231205 | 134400 | 2624666750 | 4620 | 4620 | 4620 | 4620 | 6 |
| 291 | 20231205 | 134300 | 2624639030 | 4615 | 4625 | 4625 | 4615 | 1888 |
| 292 | 20231205 | 134200 | 2615917500 | 4620 | 4620 | 4625 | 4620 | 731 |
| 293 | 20231205 | 134100 | 2612540275 | 4620 | 4630 | 4630 | 4620 | 6533 |
| 294 | 20231205 | 134000 | 2582307325 | 4635 | 4635 | 4635 | 4635 | 411 |
| 295 | 20231205 | 133900 | 2580402340 | 4645 | 4640 | 4645 | 4630 | 4652 |
| 296 | 20231205 | 133800 | 2558834525 | 4640 | 4650 | 4650 | 4640 | 754 |
| 297 | 20231205 | 133700 | 2555331735 | 4650 | 4650 | 4650 | 4650 | 86 |
| 298 | 20231205 | 133600 | 2554931835 | 4660 | 4660 | 4660 | 4660 | 249 |
| 299 | 20231205 | 133500 | 2553771495 | 4660 | 4640 | 4660 | 4640 | 420 |
| 300 | 20231205 | 133400 | 2551822675 | 4670 | 4650 | 4670 | 4640 | 4091 |
| 301 | 20231205 | 133300 | 2532816885 | 4645 | 4640 | 4645 | 4640 | 178 |
| 302 | 20231205 | 133200 | 2531990875 | 4640 | 4640 | 4640 | 4640 | 129 |
| 303 | 20231205 | 133100 | 2531392315 | 4640 | 4640 | 4640 | 4640 | 539 |
| 304 | 20231205 | 133000 | 2528891355 | 4640 | 4640 | 4645 | 4640 | 331 |
| 305 | 20231205 | 132900 | 2527355510 | 4640 | 4645 | 4645 | 4640 | 4 |
| 306 | 20231205 | 132800 | 2527336935 | 4640 | 4640 | 4640 | 4640 | 43 |
| 307 | 20231205 | 132700 | 2527137415 | 4640 | 4640 | 4650 | 4640 | 1047 |
| 308 | 20231205 | 132600 | 2522270975 | 4640 | 4640 | 4640 | 4640 | 28 |
| 309 | 20231205 | 132500 | 2522141055 | 4635 | 4645 | 4645 | 4635 | 1720 |
| 310 | 20231205 | 132400 | 2514168835 | 4635 | 4635 | 4640 | 4630 | 1786 |
| 311 | 20231205 | 132300 | 2505891175 | 4635 | 4630 | 4635 | 4630 | 1639 |
| 312 | 20231205 | 132200 | 2498299555 | 4635 | 4635 | 4635 | 4635 | 775 |
| 313 | 20231205 | 132100 | 2494707430 | 4635 | 4640 | 4640 | 4635 | 1027 |
| 314 | 20231205 | 132000 | 2489946660 | 4650 | 4650 | 4650 | 4650 | 11 |
| 315 | 20231205 | 131900 | 2489895510 | 4650 | 4650 | 4650 | 4640 | 1026 |
| 316 | 20231205 | 131800 | 2485124790 | 4650 | 4650 | 4650 | 4650 | 1 |
| 317 | 20231205 | 131700 | 2485120140 | 4660 | 4650 | 4660 | 4650 | 509 |
| 318 | 20231205 | 131600 | 2482750970 | 4650 | 4650 | 4655 | 4650 | 387 |
| 319 | 20231205 | 131500 | 2480949925 | 4655 | 4660 | 4660 | 4645 | 97 |
| 320 | 20231205 | 131400 | 2480498420 | 4665 | 4645 | 4665 | 4645 | 2194 |
| 321 | 20231205 | 131300 | 2470279970 | 4640 | 4640 | 4640 | 4640 | 0 |
| 322 | 20231205 | 131200 | 2470279970 | 4640 | 4635 | 4645 | 4630 | 1404 |
| 323 | 20231205 | 131100 | 2463773940 | 4630 | 4630 | 4630 | 4630 | 327 |
| 324 | 20231205 | 131000 | 2462259930 | 4630 | 4625 | 4630 | 4625 | 452 |
| 325 | 20231205 | 130900 | 2460167930 | 4625 | 4630 | 4630 | 4625 | 192 |
| 326 | 20231205 | 130800 | 2459279545 | 4630 | 4630 | 4630 | 4630 | 211 |
| 327 | 20231205 | 130700 | 2458302615 | 4630 | 4620 | 4630 | 4620 | 1331 |
| 328 | 20231205 | 130600 | 2452146040 | 4620 | 4620 | 4620 | 4620 | 2708 |
| 329 | 20231205 | 130500 | 2439635080 | 4620 | 4625 | 4625 | 4620 | 412 |
| 330 | 20231205 | 130400 | 2437730960 | 4625 | 4620 | 4625 | 4620 | 869 |
| 331 | 20231205 | 130300 | 2433715160 | 4620 | 4620 | 4620 | 4620 | 221 |
| 332 | 20231205 | 130200 | 2432694140 | 4625 | 4625 | 4625 | 4625 | 152 |
| 333 | 20231205 | 130100 | 2431991140 | 4625 | 4630 | 4630 | 4625 | 737 |
| 334 | 20231205 | 130000 | 2428582505 | 4630 | 4630 | 4630 | 4630 | 23 |
| 335 | 20231205 | 125900 | 2428476015 | 4630 | 4630 | 4630 | 4630 | 8 |
| 336 | 20231205 | 125800 | 2428438975 | 4630 | 4630 | 4630 | 4630 | 234 |
| 337 | 20231205 | 125700 | 2427355555 | 4625 | 4630 | 4630 | 4625 | 121 |
| 338 | 20231205 | 125600 | 2426795925 | 4630 | 4625 | 4630 | 4625 | 521 |
| 339 | 20231205 | 125500 | 2424386295 | 4625 | 4625 | 4630 | 4625 | 205 |
| 340 | 20231205 | 125400 | 2423438125 | 4625 | 4635 | 4635 | 4625 | 5 |
| 341 | 20231205 | 125300 | 2423414960 | 4635 | 4630 | 4635 | 4625 | 736 |
| 342 | 20231205 | 125200 | 2420010215 | 4625 | 4625 | 4625 | 4625 | 151 |
| 343 | 20231205 | 125100 | 2419311840 | 4625 | 4625 | 4625 | 4625 | 630 |
| 344 | 20231205 | 125000 | 2416398090 | 4625 | 4625 | 4625 | 4625 | 1 |
| 345 | 20231205 | 124900 | 2416393465 | 4625 | 4625 | 4625 | 4625 | 3 |
| 346 | 20231205 | 124800 | 2416379590 | 4620 | 4645 | 4645 | 4620 | 853 |
| 347 | 20231205 | 124700 | 2412434955 | 4645 | 4650 | 4650 | 4645 | 294 |
| 348 | 20231205 | 124600 | 2411068760 | 4645 | 4630 | 4645 | 4630 | 691 |
| 349 | 20231205 | 124500 | 2407867615 | 4630 | 4645 | 4645 | 4630 | 26 |
| 350 | 20231205 | 124400 | 2407746935 | 4645 | 4645 | 4645 | 4645 | 10 |
| 351 | 20231205 | 124300 | 2407700485 | 4645 | 4630 | 4645 | 4625 | 19 |
| 352 | 20231205 | 124200 | 2407612480 | 4640 | 4640 | 4645 | 4620 | 845 |
| 353 | 20231205 | 124100 | 2403691590 | 4620 | 4635 | 4635 | 4620 | 1559 |
| 354 | 20231205 | 124000 | 2396484105 | 4640 | 4635 | 4640 | 4625 | 2586 |
| 355 | 20231205 | 123900 | 2384513405 | 4635 | 4640 | 4640 | 4635 | 36 |
| 356 | 20231205 | 123800 | 2384346390 | 4640 | 4640 | 4640 | 4640 | 169 |
| 357 | 20231205 | 123700 | 2383562230 | 4640 | 4630 | 4640 | 4630 | 74 |
| 358 | 20231205 | 123600 | 2383219580 | 4630 | 4630 | 4630 | 4630 | 436 |
| 359 | 20231205 | 123500 | 2381200900 | 4630 | 4635 | 4635 | 4630 | 707 |
| 360 | 20231205 | 123400 | 2377925735 | 4650 | 4650 | 4650 | 4650 | 165 |
| 361 | 20231205 | 123300 | 2377158485 | 4650 | 4650 | 4650 | 4650 | 382 |
| 362 | 20231205 | 123200 | 2375382185 | 4660 | 4660 | 4660 | 4655 | 31 |
| 363 | 20231205 | 123100 | 2375237780 | 4665 | 4660 | 4665 | 4650 | 988 |
| 364 | 20231205 | 123000 | 2370634090 | 4655 | 4665 | 4665 | 4655 | 778 |
| 365 | 20231205 | 122900 | 2367011660 | 4665 | 4650 | 4665 | 4650 | 1840 |
| 366 | 20231205 | 122800 | 2358441315 | 4650 | 4655 | 4655 | 4650 | 715 |
| 367 | 20231205 | 122700 | 2355115065 | 4650 | 4650 | 4655 | 4650 | 2931 |
| 368 | 20231205 | 122600 | 2341482560 | 4655 | 4655 | 4655 | 4655 | 223 |
| 369 | 20231205 | 122500 | 2340444495 | 4650 | 4650 | 4655 | 4650 | 1222 |
| 370 | 20231205 | 122400 | 2334761550 | 4650 | 4630 | 4650 | 4620 | 2370 |
| 371 | 20231205 | 122300 | 2323771150 | 4630 | 4615 | 4630 | 4615 | 1145 |
| 372 | 20231205 | 122200 | 2318476345 | 4620 | 4605 | 4620 | 4605 | 3260 |
| 373 | 20231205 | 122100 | 2303439160 | 4605 | 4610 | 4610 | 4605 | 220 |
| 374 | 20231205 | 122000 | 2302425950 | 4605 | 4605 | 4610 | 4605 | 549 |
| 375 | 20231205 | 121900 | 2299897755 | 4610 | 4610 | 4610 | 4610 | 9 |
| 376 | 20231205 | 121800 | 2299856265 | 4605 | 4605 | 4605 | 4605 | 12 |
| 377 | 20231205 | 121700 | 2299801005 | 4605 | 4605 | 4605 | 4605 | 0 |
| 378 | 20231205 | 121600 | 2299801005 | 4605 | 4605 | 4605 | 4605 | 251 |
| 379 | 20231205 | 121500 | 2298645150 | 4600 | 4600 | 4600 | 4600 | 1000 |
| 380 | 20231205 | 121400 | 2294045150 | 4600 | 4605 | 4605 | 4600 | 200 |
| 381 | 20231205 | 121300 | 2293125040 | 4610 | 4605 | 4610 | 4600 | 2143 |
| 382 | 20231205 | 121200 | 2283253090 | 4605 | 4600 | 4605 | 4600 | 436 |
| 383 | 20231205 | 121100 | 2281247465 | 4600 | 4605 | 4605 | 4600 | 93 |
| 384 | 20231205 | 121000 | 2280819225 | 4605 | 4605 | 4605 | 4605 | 1 |
| 385 | 20231205 | 120900 | 2280814620 | 4595 | 4600 | 4600 | 4595 | 1143 |
| 386 | 20231205 | 120800 | 2275559325 | 4595 | 4605 | 4605 | 4595 | 1061 |
| 387 | 20231205 | 120700 | 2270682370 | 4605 | 4605 | 4605 | 4605 | 42 |
| 388 | 20231205 | 120600 | 2270488960 | 4605 | 4600 | 4605 | 4600 | 1986 |
| 389 | 20231205 | 120500 | 2261351805 | 4590 | 4595 | 4595 | 4590 | 391 |
| 390 | 20231205 | 120400 | 2259556360 | 4590 | 4590 | 4590 | 4590 | 137 |
| 391 | 20231205 | 120300 | 2258927530 | 4590 | 4595 | 4595 | 4590 | 288 |
| 392 | 20231205 | 120200 | 2257604585 | 4595 | 4595 | 4595 | 4595 | 35 |
| 393 | 20231205 | 120100 | 2257443760 | 4595 | 4595 | 4595 | 4595 | 250 |
| 394 | 20231205 | 120000 | 2256295010 | 4600 | 4600 | 4600 | 4595 | 27 |
| 395 | 20231205 | 115900 | 2256170825 | 4595 | 4595 | 4595 | 4595 | 59 |
| 396 | 20231205 | 115800 | 2255899720 | 4595 | 4600 | 4600 | 4595 | 673 |
| 397 | 20231205 | 115700 | 2252807275 | 4600 | 4600 | 4600 | 4600 | 68 |
| 398 | 20231205 | 115600 | 2252494475 | 4595 | 4595 | 4595 | 4595 | 4 |
| 399 | 20231205 | 115500 | 2252476095 | 4595 | 4595 | 4595 | 4595 | 856 |
| 400 | 20231205 | 115400 | 2248542775 | 4600 | 4600 | 4600 | 4595 | 359 |
| 401 | 20231205 | 115300 | 2246891425 | 4600 | 4595 | 4600 | 4595 | 706 |
| 402 | 20231205 | 115200 | 2243643830 | 4595 | 4595 | 4595 | 4595 | 303 |
| 403 | 20231205 | 115100 | 2242251545 | 4595 | 4600 | 4600 | 4595 | 369 |
| 404 | 20231205 | 115000 | 2240554170 | 4595 | 4600 | 4600 | 4595 | 205 |
| 405 | 20231205 | 114900 | 2239612165 | 4595 | 4600 | 4600 | 4595 | 482 |
| 406 | 20231205 | 114800 | 2237396525 | 4595 | 4585 | 4595 | 4585 | 1313 |
| 407 | 20231205 | 114700 | 2231366630 | 4585 | 4585 | 4585 | 4585 | 219 |
| 408 | 20231205 | 114600 | 2230362515 | 4585 | 4570 | 4585 | 4570 | 79 |
| 409 | 20231205 | 114500 | 2230000915 | 4570 | 4580 | 4580 | 4570 | 223 |
| 410 | 20231205 | 114400 | 2228980550 | 4580 | 4580 | 4580 | 4580 | 87 |
| 411 | 20231205 | 114300 | 2228582090 | 4580 | 4570 | 4580 | 4570 | 493 |
| 412 | 20231205 | 114200 | 2226326625 | 4575 | 4575 | 4575 | 4575 | 116 |
| 413 | 20231205 | 114100 | 2225795925 | 4570 | 4570 | 4570 | 4570 | 106 |
| 414 | 20231205 | 114000 | 2225311505 | 4570 | 4570 | 4570 | 4570 | 1304 |
| 415 | 20231205 | 113900 | 2219352225 | 4565 | 4565 | 4570 | 4565 | 12 |
| 416 | 20231205 | 113800 | 2219297440 | 4570 | 4570 | 4570 | 4570 | 1104 |
| 417 | 20231205 | 113700 | 2214252160 | 4570 | 4565 | 4570 | 4565 | 630 |
| 418 | 20231205 | 113600 | 2211375600 | 4570 | 4570 | 4570 | 4570 | 54 |
| 419 | 20231205 | 113500 | 2211128820 | 4570 | 4575 | 4575 | 4565 | 815 |
| 420 | 20231205 | 113400 | 2207404340 | 4575 | 4575 | 4575 | 4570 | 147 |
| 421 | 20231205 | 113300 | 2206731920 | 4575 | 4575 | 4575 | 4575 | 203 |
| 422 | 20231205 | 113200 | 2205803195 | 4570 | 4570 | 4570 | 4570 | 1 |
| 423 | 20231205 | 113100 | 2205798625 | 4575 | 4575 | 4575 | 4575 | 799 |
| 424 | 20231205 | 113000 | 2202143200 | 4575 | 4580 | 4580 | 4575 | 85 |
| 425 | 20231205 | 112900 | 2201753905 | 4575 | 4575 | 4575 | 4575 | 1009 |
| 426 | 20231205 | 112800 | 2197137730 | 4575 | 4575 | 4575 | 4565 | 1031 |
| 427 | 20231205 | 112700 | 2192423175 | 4575 | 4570 | 4575 | 4570 | 284 |
| 428 | 20231205 | 112600 | 2191123880 | 4565 | 4575 | 4575 | 4565 | 17 |
| 429 | 20231205 | 112500 | 2191046205 | 4570 | 4565 | 4570 | 4560 | 2252 |
| 430 | 20231205 | 112400 | 2180768450 | 4560 | 4560 | 4560 | 4560 | 200 |
| 431 | 20231205 | 112300 | 2179856450 | 4560 | 4560 | 4565 | 4560 | 434 |
| 432 | 20231205 | 112200 | 2177876235 | 4565 | 4560 | 4565 | 4560 | 72 |
| 433 | 20231205 | 112100 | 2177547905 | 4565 | 4565 | 4565 | 4560 | 1547 |
| 434 | 20231205 | 112000 | 2170489315 | 4565 | 4565 | 4565 | 4560 | 2285 |
| 435 | 20231205 | 111900 | 2160058790 | 4565 | 4570 | 4570 | 4565 | 58 |
| 436 | 20231205 | 111800 | 2159793840 | 4570 | 4570 | 4570 | 4570 | 86 |
| 437 | 20231205 | 111700 | 2159400820 | 4570 | 4570 | 4570 | 4570 | 104 |
| 438 | 20231205 | 111600 | 2158925540 | 4570 | 4570 | 4570 | 4570 | 14 |
| 439 | 20231205 | 111500 | 2158861560 | 4570 | 4570 | 4570 | 4570 | 1046 |
| 440 | 20231205 | 111400 | 2154081340 | 4580 | 4580 | 4580 | 4570 | 2023 |
| 441 | 20231205 | 111300 | 2144832665 | 4580 | 4575 | 4580 | 4575 | 442 |
| 442 | 20231205 | 111200 | 2142809375 | 4580 | 4580 | 4580 | 4580 | 60 |
| 443 | 20231205 | 111100 | 2142534575 | 4585 | 4585 | 4585 | 4585 | 139 |
| 444 | 20231205 | 111000 | 2141897260 | 4590 | 4585 | 4590 | 4580 | 70 |
| 445 | 20231205 | 110900 | 2141576460 | 4585 | 4580 | 4585 | 4580 | 505 |
| 446 | 20231205 | 110800 | 2139261340 | 4580 | 4580 | 4580 | 4580 | 229 |
| 447 | 20231205 | 110700 | 2138212520 | 4580 | 4580 | 4580 | 4575 | 417 |
| 448 | 20231205 | 110600 | 2136302875 | 4580 | 4580 | 4580 | 4580 | 813 |
| 449 | 20231205 | 110500 | 2132579335 | 4585 | 4595 | 4595 | 4585 | 61 |
| 450 | 20231205 | 110400 | 2132299330 | 4595 | 4590 | 4595 | 4590 | 332 |
| 451 | 20231205 | 110300 | 2130774440 | 4585 | 4580 | 4585 | 4580 | 336 |
| 452 | 20231205 | 110200 | 2129234725 | 4575 | 4570 | 4575 | 4570 | 410 |
| 453 | 20231205 | 110100 | 2127360025 | 4575 | 4570 | 4575 | 4570 | 184 |
| 454 | 20231205 | 110000 | 2126519135 | 4570 | 4570 | 4570 | 4570 | 10 |
| 455 | 20231205 | 105900 | 2126473435 | 4570 | 4575 | 4575 | 4570 | 158 |
| 456 | 20231205 | 105800 | 2125750790 | 4580 | 4570 | 4580 | 4565 | 940 |
| 457 | 20231205 | 105700 | 2121452005 | 4575 | 4570 | 4575 | 4570 | 137 |
| 458 | 20231205 | 105600 | 2120825625 | 4570 | 4565 | 4575 | 4565 | 279 |
| 459 | 20231205 | 105500 | 2119550725 | 4570 | 4565 | 4570 | 4565 | 753 |
| 460 | 20231205 | 105400 | 2116110015 | 4565 | 4570 | 4570 | 4565 | 131 |
| 461 | 20231205 | 105300 | 2115511845 | 4570 | 4570 | 4570 | 4570 | 2 |
| 462 | 20231205 | 105200 | 2115502705 | 4555 | 4570 | 4570 | 4555 | 73 |
| 463 | 20231205 | 105100 | 2115170100 | 4565 | 4555 | 4565 | 4555 | 450 |
| 464 | 20231205 | 105000 | 2113118880 | 4550 | 4560 | 4560 | 4550 | 2410 |
| 465 | 20231205 | 104900 | 2102141330 | 4555 | 4560 | 4560 | 4555 | 329 |
| 466 | 20231205 | 104800 | 2100641465 | 4560 | 4560 | 4560 | 4560 | 111 |
| 467 | 20231205 | 104700 | 2100135305 | 4560 | 4575 | 4575 | 4560 | 106 |
| 468 | 20231205 | 104600 | 2099651855 | 4560 | 4565 | 4565 | 4560 | 425 |
| 469 | 20231205 | 104500 | 2097713765 | 4560 | 4560 | 4560 | 4560 | 123 |
| 470 | 20231205 | 104400 | 2097152885 | 4560 | 4575 | 4575 | 4560 | 324 |
| 471 | 20231205 | 104300 | 2095675430 | 4555 | 4560 | 4560 | 4555 | 2190 |
| 472 | 20231205 | 104200 | 2085695515 | 4555 | 4560 | 4560 | 4555 | 29 |
| 473 | 20231205 | 104100 | 2085563305 | 4550 | 4565 | 4565 | 4550 | 1831 |
| 474 | 20231205 | 104000 | 2077232025 | 4550 | 4560 | 4560 | 4550 | 4833 |
| 475 | 20231205 | 103900 | 2055227935 | 4555 | 4560 | 4560 | 4555 | 781 |
| 476 | 20231205 | 103800 | 2051670325 | 4560 | 4560 | 4560 | 4560 | 400 |
| 477 | 20231205 | 103700 | 2049846325 | 4560 | 4565 | 4565 | 4550 | 4319 |
| 478 | 20231205 | 103600 | 2030153680 | 4570 | 4580 | 4580 | 4570 | 32 |
| 479 | 20231205 | 103500 | 2030007330 | 4565 | 4580 | 4580 | 4565 | 908 |
| 480 | 20231205 | 103400 | 2025858405 | 4580 | 4580 | 4580 | 4580 | 1001 |
| 481 | 20231205 | 103300 | 2021273825 | 4590 | 4580 | 4590 | 4580 | 291 |
| 482 | 20231205 | 103200 | 2019941035 | 4580 | 4580 | 4580 | 4580 | 0 |
| 483 | 20231205 | 103100 | 2019941035 | 4580 | 4580 | 4580 | 4580 | 143 |
| 484 | 20231205 | 103000 | 2019286095 | 4595 | 4590 | 4595 | 4590 | 940 |
| 485 | 20231205 | 102900 | 2014968175 | 4595 | 4595 | 4595 | 4595 | 39 |
| 486 | 20231205 | 102800 | 2014788970 | 4600 | 4610 | 4610 | 4600 | 1980 |
| 487 | 20231205 | 102700 | 2005680855 | 4610 | 4605 | 4610 | 4605 | 689 |
| 488 | 20231205 | 102600 | 2002506785 | 4615 | 4605 | 4625 | 4605 | 3583 |
| 489 | 20231205 | 102500 | 1985968425 | 4620 | 4600 | 4620 | 4600 | 2023 |
| 490 | 20231205 | 102400 | 1976643480 | 4600 | 4590 | 4600 | 4590 | 4341 |
| 491 | 20231205 | 102300 | 1956691960 | 4595 | 4590 | 4595 | 4590 | 472 |
| 492 | 20231205 | 102200 | 1954524905 | 4590 | 4585 | 4590 | 4580 | 513 |
| 493 | 20231205 | 102100 | 1952172990 | 4585 | 4580 | 4585 | 4580 | 221 |
| 494 | 20231205 | 102000 | 1951160705 | 4580 | 4580 | 4580 | 4580 | 98 |
| 495 | 20231205 | 101900 | 1950711865 | 4580 | 4580 | 4585 | 4580 | 1091 |
| 496 | 20231205 | 101800 | 1945715070 | 4580 | 4580 | 4580 | 4570 | 541 |
| 497 | 20231205 | 101700 | 1943240820 | 4575 | 4570 | 4580 | 4550 | 485 |
| 498 | 20231205 | 101600 | 1941027845 | 4580 | 4560 | 4580 | 4545 | 6812 |
| 499 | 20231205 | 101500 | 1910028695 | 4560 | 4560 | 4560 | 4560 | 300 |
| 500 | 20231205 | 101400 | 1908660695 | 4560 | 4565 | 4570 | 4555 | 1118 |
| 501 | 20231205 | 101300 | 1903554840 | 4560 | 4555 | 4565 | 4555 | 518 |
| 502 | 20231205 | 101200 | 1901194055 | 4555 | 4555 | 4555 | 4550 | 777 |
| 503 | 20231205 | 101100 | 1897658045 | 4555 | 4555 | 4555 | 4550 | 5617 |
| 504 | 20231205 | 101000 | 1872099205 | 4555 | 4555 | 4555 | 4555 | 918 |
| 505 | 20231205 | 100900 | 1867917715 | 4555 | 4560 | 4565 | 4555 | 1350 |
| 506 | 20231205 | 100800 | 1861764955 | 4560 | 4560 | 4570 | 4560 | 1730 |
| 507 | 20231205 | 100700 | 1853875955 | 4560 | 4560 | 4560 | 4560 | 199 |
| 508 | 20231205 | 100600 | 1852968515 | 4560 | 4565 | 4570 | 4560 | 1443 |
| 509 | 20231205 | 100500 | 1846385190 | 4565 | 4560 | 4565 | 4560 | 116 |
| 510 | 20231205 | 100400 | 1845855900 | 4555 | 4555 | 4555 | 4550 | 2649 |
| 511 | 20231205 | 100300 | 1833798950 | 4560 | 4565 | 4565 | 4555 | 1017 |
| 512 | 20231205 | 100200 | 1829165455 | 4555 | 4560 | 4565 | 4555 | 710 |
| 513 | 20231205 | 100100 | 1825931315 | 4555 | 4555 | 4560 | 4555 | 3667 |
| 514 | 20231205 | 100000 | 1809225165 | 4560 | 4565 | 4570 | 4555 | 4766 |
| 515 | 20231205 | 095900 | 1787498195 | 4565 | 4570 | 4570 | 4565 | 1864 |
| 516 | 20231205 | 095800 | 1778985935 | 4570 | 4570 | 4580 | 4570 | 938 |
| 517 | 20231205 | 095700 | 1774697980 | 4570 | 4565 | 4575 | 4565 | 2346 |
| 518 | 20231205 | 095600 | 1763967745 | 4565 | 4565 | 4565 | 4560 | 451 |
| 519 | 20231205 | 095500 | 1761909245 | 4570 | 4565 | 4570 | 4560 | 1146 |
| 520 | 20231205 | 095400 | 1756673390 | 4570 | 4565 | 4575 | 4560 | 999 |
| 521 | 20231205 | 095300 | 1752108095 | 4575 | 4580 | 4585 | 4570 | 4228 |
| 522 | 20231205 | 095200 | 1732756130 | 4585 | 4575 | 4585 | 4560 | 3005 |
| 523 | 20231205 | 095100 | 1719019020 | 4575 | 4555 | 4575 | 4545 | 1322 |
| 524 | 20231205 | 095000 | 1712991555 | 4555 | 4550 | 4555 | 4540 | 5826 |
| 525 | 20231205 | 094900 | 1686540600 | 4540 | 4540 | 4550 | 4535 | 1022 |
| 526 | 20231205 | 094800 | 1681892530 | 4535 | 4550 | 4550 | 4535 | 3124 |
| 527 | 20231205 | 094700 | 1667715935 | 4545 | 4545 | 4550 | 4545 | 2141 |
| 528 | 20231205 | 094600 | 1657984885 | 4545 | 4550 | 4555 | 4545 | 712 |
| 529 | 20231205 | 094500 | 1654745410 | 4545 | 4550 | 4555 | 4545 | 1178 |
| 530 | 20231205 | 094400 | 1649386540 | 4550 | 4550 | 4560 | 4550 | 1153 |
| 531 | 20231205 | 094300 | 1644139640 | 4550 | 4560 | 4560 | 4545 | 2791 |
| 532 | 20231205 | 094200 | 1631447115 | 4565 | 4560 | 4565 | 4560 | 1185 |
| 533 | 20231205 | 094100 | 1626041720 | 4550 | 4540 | 4550 | 4535 | 2984 |
| 534 | 20231205 | 094000 | 1612477855 | 4540 | 4550 | 4550 | 4540 | 1438 |
| 535 | 20231205 | 093900 | 1605945320 | 4545 | 4545 | 4550 | 4545 | 776 |
| 536 | 20231205 | 093800 | 1602416995 | 4545 | 4545 | 4545 | 4540 | 6444 |
| 537 | 20231205 | 093700 | 1573131105 | 4545 | 4525 | 4545 | 4525 | 12713 |
| 538 | 20231205 | 093600 | 1515519760 | 4525 | 4525 | 4525 | 4520 | 3383 |
| 539 | 20231205 | 093500 | 1500227985 | 4525 | 4525 | 4530 | 4525 | 10234 |
| 540 | 20231205 | 093400 | 1453917525 | 4525 | 4530 | 4530 | 4525 | 6140 |
| 541 | 20231205 | 093300 | 1426119090 | 4530 | 4530 | 4540 | 4530 | 3748 |
| 542 | 20231205 | 093200 | 1409138605 | 4540 | 4545 | 4545 | 4530 | 13002 |
| 543 | 20231205 | 093100 | 1350168575 | 4540 | 4550 | 4550 | 4540 | 3174 |
| 544 | 20231205 | 093000 | 1335744945 | 4545 | 4545 | 4550 | 4545 | 371 |
| 545 | 20231205 | 092900 | 1334057765 | 4550 | 4545 | 4560 | 4545 | 674 |
| 546 | 20231205 | 092800 | 1330992630 | 4545 | 4550 | 4550 | 4540 | 1897 |
| 547 | 20231205 | 092700 | 1322377270 | 4550 | 4540 | 4565 | 4535 | 10976 |
| 548 | 20231205 | 092600 | 1272533360 | 4540 | 4550 | 4565 | 4540 | 15316 |
| 549 | 20231205 | 092500 | 1202859695 | 4550 | 4565 | 4565 | 4550 | 4627 |
| 550 | 20231205 | 092400 | 1181793770 | 4565 | 4565 | 4565 | 4555 | 7848 |
| 551 | 20231205 | 092300 | 1146003195 | 4565 | 4565 | 4565 | 4565 | 1550 |
| 552 | 20231205 | 092200 | 1138927445 | 4565 | 4555 | 4565 | 4555 | 3376 |
| 553 | 20231205 | 092100 | 1123527735 | 4560 | 4580 | 4580 | 4560 | 3786 |
| 554 | 20231205 | 092000 | 1106243555 | 4580 | 4580 | 4585 | 4580 | 2186 |
| 555 | 20231205 | 091900 | 1096231555 | 4580 | 4580 | 4585 | 4580 | 649 |
| 556 | 20231205 | 091800 | 1093258600 | 4580 | 4570 | 4585 | 4550 | 18504 |
| 557 | 20231205 | 091700 | 1008709950 | 4570 | 4590 | 4590 | 4565 | 8861 |
| 558 | 20231205 | 091600 | 968186925 | 4580 | 4590 | 4600 | 4580 | 5429 |
| 559 | 20231205 | 091500 | 943310675 | 4595 | 4585 | 4610 | 4585 | 3141 |
| 560 | 20231205 | 091400 | 928894570 | 4585 | 4620 | 4620 | 4585 | 8171 |
| 561 | 20231205 | 091300 | 891325210 | 4600 | 4610 | 4615 | 4585 | 9705 |
| 562 | 20231205 | 091200 | 846655150 | 4610 | 4595 | 4615 | 4590 | 4815 |
| 563 | 20231205 | 091100 | 824520585 | 4595 | 4565 | 4595 | 4555 | 5998 |
| 564 | 20231205 | 091000 | 797095795 | 4555 | 4560 | 4570 | 4555 | 4725 |
| 565 | 20231205 | 090900 | 775533035 | 4560 | 4530 | 4560 | 4525 | 4280 |
| 566 | 20231205 | 090800 | 756085695 | 4520 | 4525 | 4535 | 4520 | 11477 |
| 567 | 20231205 | 090700 | 704178575 | 4525 | 4555 | 4580 | 4525 | 31290 |
| 568 | 20231205 | 090600 | 561866480 | 4555 | 4565 | 4585 | 4555 | 13721 |
| 569 | 20231205 | 090500 | 499233120 | 4555 | 4580 | 4580 | 4555 | 12652 |
| 570 | 20231205 | 090400 | 441532175 | 4555 | 4590 | 4605 | 4545 | 16762 |
| 571 | 20231205 | 090300 | 364920145 | 4605 | 4640 | 4660 | 4595 | 15284 |
| 572 | 20231205 | 090200 | 294418660 | 4640 | 4635 | 4700 | 4630 | 9350 |
| 573 | 20231205 | 090100 | 250945785 | 4640 | 4730 | 4730 | 4600 | 30718 |
| 574 | 20231205 | 090000 | 108052820 | 4730 | 4735 | 4780 | 4725 | 22680 |