30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 21948 |
| 3 | 20231205 | 185400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20231205 | 185300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20231205 | 185200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20231205 | 185100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20231205 | 185000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20231205 | 184900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20231205 | 184800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20231205 | 184700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20231205 | 184600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20231205 | 184500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20231205 | 184400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20231205 | 184300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20231205 | 184200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20231205 | 184100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20231205 | 184000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20231205 | 183900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20231205 | 183800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20231205 | 183700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20231205 | 183600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20231205 | 183500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20231205 | 183400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20231205 | 183300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20231205 | 183200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20231205 | 183100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20231205 | 183000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20231205 | 182900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20231205 | 182800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20231205 | 182700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20231205 | 182600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20231205 | 182500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 21948 |
| 33 | 20231205 | 182400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20231205 | 182300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20231205 | 182200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20231205 | 182100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20231205 | 182000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20231205 | 181900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20231205 | 181800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20231205 | 181700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20231205 | 181600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20231205 | 181500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20231205 | 181400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20231205 | 181300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20231205 | 181200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20231205 | 181100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20231205 | 181000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20231205 | 180900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20231205 | 180800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20231205 | 180700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20231205 | 180600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20231205 | 180500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20231205 | 180400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20231205 | 180300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20231205 | 180200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20231205 | 180100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20231205 | 180000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20231205 | 175900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20231205 | 175800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20231205 | 175700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20231205 | 175600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20231205 | 175500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 21948 |
| 63 | 20231205 | 175400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20231205 | 175300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20231205 | 175200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20231205 | 175100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20231205 | 175000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20231205 | 174900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20231205 | 174800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20231205 | 174700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20231205 | 174600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20231205 | 174500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20231205 | 174400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20231205 | 174300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20231205 | 174200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20231205 | 174100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20231205 | 174000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20231205 | 173900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20231205 | 173800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20231205 | 173700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20231205 | 173600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20231205 | 173500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20231205 | 173400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20231205 | 173300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20231205 | 173200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20231205 | 173100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20231205 | 173000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20231205 | 172900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20231205 | 172800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20231205 | 172700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20231205 | 172600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20231205 | 172500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 21948 |
| 93 | 20231205 | 172400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20231205 | 172300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20231205 | 172200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20231205 | 172100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20231205 | 172000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20231205 | 171900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20231205 | 171800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20231205 | 171700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20231205 | 171600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20231205 | 171500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20231205 | 171400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20231205 | 171300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20231205 | 171200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20231205 | 171100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20231205 | 171000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20231205 | 170900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20231205 | 170800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20231205 | 170700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20231205 | 170600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20231205 | 170500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20231205 | 170400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20231205 | 170300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20231205 | 170200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20231205 | 170100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20231205 | 170000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20231205 | 165900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20231205 | 165800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20231205 | 165700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20231205 | 165600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20231205 | 165500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 21948 |
| 123 | 20231205 | 165400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20231205 | 165300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20231205 | 165200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20231205 | 165100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20231205 | 165000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20231205 | 164900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20231205 | 164800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20231205 | 164700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20231205 | 164600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20231205 | 164500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20231205 | 164400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20231205 | 164300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20231205 | 164200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20231205 | 164100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20231205 | 164000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20231205 | 163900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20231205 | 163800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20231205 | 163700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20231205 | 163600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20231205 | 163500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20231205 | 163400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20231205 | 163300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20231205 | 163200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20231205 | 163100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20231205 | 163000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20231205 | 162900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20231205 | 162800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20231205 | 162700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20231205 | 162600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20231205 | 162500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 21948 |
| 153 | 20231205 | 162400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20231205 | 162300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20231205 | 162200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20231205 | 162100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20231205 | 162000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20231205 | 161900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20231205 | 161800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20231205 | 161700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20231205 | 161600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20231205 | 161500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20231205 | 161400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20231205 | 161300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20231205 | 161200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20231205 | 161100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20231205 | 161000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20231205 | 160900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20231205 | 160800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20231205 | 160700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20231205 | 160600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20231205 | 160500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20231205 | 160400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20231205 | 160300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20231205 | 160200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20231205 | 160100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20231205 | 160000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20231205 | 155900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20231205 | 155800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20231205 | 155700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20231205 | 155600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20231205 | 155500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 21948 |
| 183 | 20231205 | 155400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20231205 | 155300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20231205 | 155200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20231205 | 155100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20231205 | 155000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20231205 | 154900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20231205 | 154800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20231205 | 154700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20231205 | 154600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20231205 | 154500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20231205 | 154400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20231205 | 154300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20231205 | 154200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20231205 | 154100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20231205 | 154000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20231205 | 153900 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20231205 | 153800 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20231205 | 153700 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20231205 | 153600 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20231205 | 153500 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20231205 | 153400 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20231205 | 153300 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20231205 | 153200 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20231205 | 153100 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20231205 | 153000 | 16375909420 | 6950 | 6950 | 6950 | 6950 | 21948 |
| 208 | 20231205 | 152900 | 16223370820 | 6930 | 6930 | 6930 | 6930 | 0 |
| 209 | 20231205 | 152800 | 16223370820 | 6930 | 6930 | 6930 | 6930 | 0 |
| 210 | 20231205 | 152700 | 16223370820 | 6930 | 6930 | 6930 | 6930 | 0 |
| 211 | 20231205 | 152600 | 16223370820 | 6930 | 6930 | 6930 | 6930 | 0 |
| 212 | 20231205 | 152500 | 16223370820 | 6930 | 6930 | 6930 | 6930 | 0 |
| 213 | 20231205 | 152400 | 16223370820 | 6930 | 6930 | 6930 | 6930 | 0 |
| 214 | 20231205 | 152300 | 16223370820 | 6930 | 6930 | 6930 | 6930 | 0 |
| 215 | 20231205 | 152200 | 16223370820 | 6930 | 6930 | 6930 | 6930 | 0 |
| 216 | 20231205 | 152100 | 16223370820 | 6930 | 6930 | 6930 | 6930 | 0 |
| 217 | 20231205 | 152000 | 16223370820 | 6930 | 6930 | 6930 | 6930 | 0 |
| 218 | 20231205 | 151900 | 16223370820 | 6930 | 6930 | 6980 | 6920 | 11805 |
| 219 | 20231205 | 151800 | 16141360740 | 6930 | 6900 | 6940 | 6900 | 9142 |
| 220 | 20231205 | 151700 | 16078118020 | 6910 | 6900 | 6940 | 6900 | 3041 |
| 221 | 20231205 | 151600 | 16057093720 | 6910 | 6870 | 6910 | 6870 | 3989 |
| 222 | 20231205 | 151500 | 16029609430 | 6890 | 6880 | 6890 | 6860 | 2827 |
| 223 | 20231205 | 151400 | 16010195300 | 6870 | 6890 | 6900 | 6860 | 7449 |
| 224 | 20231205 | 151300 | 15959035790 | 6870 | 6890 | 6900 | 6860 | 5031 |
| 225 | 20231205 | 151200 | 15924463290 | 6870 | 6880 | 6920 | 6860 | 17976 |
| 226 | 20231205 | 151100 | 15800773980 | 6880 | 6910 | 6920 | 6880 | 8483 |
| 227 | 20231205 | 151000 | 15742294080 | 6900 | 6940 | 6950 | 6890 | 4749 |
| 228 | 20231205 | 150900 | 15709482040 | 6940 | 6900 | 6940 | 6900 | 2188 |
| 229 | 20231205 | 150800 | 15694344560 | 6900 | 6930 | 6930 | 6900 | 4765 |
| 230 | 20231205 | 150700 | 15661417150 | 6930 | 6950 | 6950 | 6930 | 3114 |
| 231 | 20231205 | 150600 | 15639803240 | 6950 | 6910 | 6960 | 6910 | 2757 |
| 232 | 20231205 | 150500 | 15620687140 | 6910 | 6920 | 6930 | 6900 | 11744 |
| 233 | 20231205 | 150400 | 15539541370 | 6920 | 6960 | 6960 | 6920 | 6025 |
| 234 | 20231205 | 150300 | 15497751450 | 6960 | 6950 | 6980 | 6950 | 1235 |
| 235 | 20231205 | 150200 | 15489139010 | 6960 | 6980 | 6980 | 6950 | 1799 |
| 236 | 20231205 | 150100 | 15476621600 | 6980 | 6960 | 6980 | 6950 | 2357 |
| 237 | 20231205 | 150000 | 15460206200 | 6960 | 6970 | 6970 | 6930 | 7201 |
| 238 | 20231205 | 145900 | 15410188460 | 6970 | 6970 | 6980 | 6950 | 2758 |
| 239 | 20231205 | 145800 | 15390959900 | 6980 | 6980 | 6980 | 6960 | 2072 |
| 240 | 20231205 | 145700 | 15376520460 | 6980 | 7000 | 7000 | 6960 | 4171 |
| 241 | 20231205 | 145600 | 15347416880 | 6990 | 6990 | 7000 | 6980 | 4544 |
| 242 | 20231205 | 145500 | 15315656480 | 6990 | 7010 | 7010 | 6980 | 6237 |
| 243 | 20231205 | 145400 | 15271989090 | 7000 | 6960 | 7000 | 6960 | 11644 |
| 244 | 20231205 | 145300 | 15190620900 | 6970 | 6940 | 6980 | 6930 | 2190 |
| 245 | 20231205 | 145200 | 15175410340 | 6940 | 6950 | 6950 | 6930 | 4997 |
| 246 | 20231205 | 145100 | 15140723410 | 6950 | 6980 | 6980 | 6950 | 7514 |
| 247 | 20231205 | 145000 | 15088373940 | 6980 | 6980 | 6990 | 6980 | 2244 |
| 248 | 20231205 | 144900 | 15072703420 | 6980 | 6980 | 6990 | 6970 | 4996 |
| 249 | 20231205 | 144800 | 15037822320 | 6980 | 6990 | 6990 | 6970 | 4922 |
| 250 | 20231205 | 144700 | 15003439800 | 6980 | 6990 | 7000 | 6980 | 5929 |
| 251 | 20231205 | 144600 | 14962023390 | 6990 | 7010 | 7010 | 6980 | 12247 |
| 252 | 20231205 | 144500 | 14876268510 | 7010 | 6950 | 7020 | 6950 | 15041 |
| 253 | 20231205 | 144400 | 14771084450 | 6940 | 6930 | 6940 | 6930 | 1765 |
| 254 | 20231205 | 144300 | 14758842420 | 6930 | 6960 | 6960 | 6930 | 3269 |
| 255 | 20231205 | 144200 | 14736122130 | 6960 | 6960 | 6960 | 6950 | 2403 |
| 256 | 20231205 | 144100 | 14719409700 | 6960 | 6970 | 6990 | 6960 | 9409 |
| 257 | 20231205 | 144000 | 14653725960 | 6980 | 6970 | 6980 | 6960 | 4399 |
| 258 | 20231205 | 143900 | 14623067120 | 6970 | 6950 | 6970 | 6950 | 2615 |
| 259 | 20231205 | 143800 | 14604863610 | 6960 | 6940 | 6960 | 6940 | 5290 |
| 260 | 20231205 | 143700 | 14568097090 | 6950 | 6930 | 6960 | 6930 | 4177 |
| 261 | 20231205 | 143600 | 14539077430 | 6930 | 6910 | 6930 | 6910 | 368 |
| 262 | 20231205 | 143500 | 14536531880 | 6920 | 6920 | 6930 | 6910 | 6259 |
| 263 | 20231205 | 143400 | 14493226070 | 6930 | 6930 | 6940 | 6920 | 2629 |
| 264 | 20231205 | 143300 | 14475009690 | 6940 | 6920 | 6940 | 6910 | 1891 |
| 265 | 20231205 | 143200 | 14461915070 | 6920 | 6930 | 6940 | 6890 | 4191 |
| 266 | 20231205 | 143100 | 14432963870 | 6930 | 6930 | 6950 | 6900 | 12749 |
| 267 | 20231205 | 143000 | 14344787840 | 6950 | 6990 | 7000 | 6930 | 18552 |
| 268 | 20231205 | 142900 | 14215562400 | 6990 | 6950 | 6990 | 6930 | 15393 |
| 269 | 20231205 | 142800 | 14108274130 | 6940 | 6960 | 6990 | 6930 | 22766 |
| 270 | 20231205 | 142700 | 13949770840 | 6950 | 6910 | 6970 | 6910 | 10658 |
| 271 | 20231205 | 142600 | 13875732680 | 6910 | 6900 | 6920 | 6900 | 1098 |
| 272 | 20231205 | 142500 | 13868150800 | 6890 | 6880 | 6900 | 6880 | 3614 |
| 273 | 20231205 | 142400 | 13843242730 | 6890 | 6890 | 6910 | 6860 | 14607 |
| 274 | 20231205 | 142300 | 13742718110 | 6890 | 6900 | 6920 | 6880 | 2001 |
| 275 | 20231205 | 142200 | 13728912550 | 6900 | 6910 | 6970 | 6890 | 8155 |
| 276 | 20231205 | 142100 | 13672448680 | 6890 | 6910 | 6910 | 6890 | 3665 |
| 277 | 20231205 | 142000 | 13647152790 | 6910 | 6960 | 6960 | 6880 | 8132 |
| 278 | 20231205 | 141900 | 13590835420 | 6960 | 6910 | 6970 | 6900 | 12545 |
| 279 | 20231205 | 141800 | 13503808240 | 6910 | 6860 | 6910 | 6860 | 3872 |
| 280 | 20231205 | 141700 | 13477106380 | 6870 | 6860 | 6880 | 6850 | 2152 |
| 281 | 20231205 | 141600 | 13462343180 | 6850 | 6840 | 6880 | 6830 | 3116 |
| 282 | 20231205 | 141500 | 13440983830 | 6850 | 6840 | 6860 | 6830 | 5267 |
| 283 | 20231205 | 141400 | 13404956110 | 6840 | 6870 | 6890 | 6840 | 7600 |
| 284 | 20231205 | 141300 | 13352849820 | 6870 | 6880 | 6900 | 6870 | 5506 |
| 285 | 20231205 | 141200 | 13314965330 | 6900 | 6850 | 6900 | 6840 | 8046 |
| 286 | 20231205 | 141100 | 13259800890 | 6850 | 6880 | 6900 | 6850 | 9119 |
| 287 | 20231205 | 141000 | 13197256310 | 6900 | 6900 | 6940 | 6870 | 5885 |
| 288 | 20231205 | 140900 | 13156624120 | 6900 | 6910 | 6920 | 6870 | 11245 |
| 289 | 20231205 | 140800 | 13079205080 | 6910 | 6940 | 6950 | 6900 | 12776 |
| 290 | 20231205 | 140700 | 12990823960 | 6940 | 6920 | 6960 | 6900 | 10869 |
| 291 | 20231205 | 140600 | 12915691030 | 6920 | 6940 | 6980 | 6910 | 15641 |
| 292 | 20231205 | 140500 | 12807017700 | 6940 | 6970 | 7000 | 6910 | 26166 |
| 293 | 20231205 | 140400 | 12624942000 | 6990 | 6930 | 7000 | 6900 | 29683 |
| 294 | 20231205 | 140300 | 12418184100 | 6910 | 6960 | 6990 | 6900 | 30670 |
| 295 | 20231205 | 140200 | 12205546390 | 6960 | 6990 | 7000 | 6860 | 38777 |
| 296 | 20231205 | 140100 | 11936831410 | 7020 | 6840 | 7050 | 6840 | 93076 |
| 297 | 20231205 | 140000 | 11288694890 | 6860 | 6820 | 6870 | 6760 | 42192 |
| 298 | 20231205 | 135900 | 11000920330 | 6820 | 7040 | 7040 | 6760 | 145949 |
| 299 | 20231205 | 135800 | 10003012300 | 7040 | 6960 | 7100 | 6950 | 179914 |
| 300 | 20231205 | 135700 | 8734139800 | 6930 | 6950 | 6980 | 6890 | 20150 |
| 301 | 20231205 | 135600 | 8594580200 | 6950 | 7020 | 7050 | 6950 | 52755 |
| 302 | 20231205 | 135500 | 8224916250 | 7010 | 6990 | 7040 | 6900 | 68609 |
| 303 | 20231205 | 135400 | 7745410660 | 6980 | 6920 | 7060 | 6900 | 161951 |
| 304 | 20231205 | 135300 | 6610550800 | 6900 | 6950 | 6950 | 6890 | 21881 |
| 305 | 20231205 | 135200 | 6459059070 | 6950 | 6880 | 6950 | 6860 | 30318 |
| 306 | 20231205 | 135100 | 6249190260 | 6880 | 6890 | 6920 | 6880 | 28122 |
| 307 | 20231205 | 135000 | 6055033430 | 6880 | 6890 | 6920 | 6870 | 26486 |
| 308 | 20231205 | 134900 | 5872408460 | 6890 | 6830 | 6890 | 6830 | 24063 |
| 309 | 20231205 | 134800 | 5707232230 | 6830 | 6810 | 6830 | 6810 | 3875 |
| 310 | 20231205 | 134700 | 5680816840 | 6820 | 6800 | 6820 | 6800 | 1085 |
| 311 | 20231205 | 134600 | 5673428990 | 6820 | 6840 | 6850 | 6730 | 12587 |
| 312 | 20231205 | 134500 | 5587965320 | 6830 | 6840 | 6860 | 6830 | 10612 |
| 313 | 20231205 | 134400 | 5515332750 | 6840 | 6800 | 6840 | 6800 | 4271 |
| 314 | 20231205 | 134300 | 5486200550 | 6790 | 6790 | 6810 | 6790 | 2442 |
| 315 | 20231205 | 134200 | 5469601780 | 6780 | 6810 | 6810 | 6780 | 4597 |
| 316 | 20231205 | 134100 | 5438366760 | 6810 | 6790 | 6810 | 6780 | 5759 |
| 317 | 20231205 | 134000 | 5399173540 | 6800 | 6800 | 6800 | 6790 | 1149 |
| 318 | 20231205 | 133900 | 5391360910 | 6790 | 6780 | 6790 | 6770 | 1477 |
| 319 | 20231205 | 133800 | 5381343910 | 6780 | 6790 | 6790 | 6760 | 3364 |
| 320 | 20231205 | 133700 | 5358568130 | 6780 | 6770 | 6810 | 6770 | 2917 |
| 321 | 20231205 | 133600 | 5338789360 | 6820 | 6780 | 6820 | 6760 | 8003 |
| 322 | 20231205 | 133500 | 5284441960 | 6780 | 6790 | 6810 | 6760 | 9038 |
| 323 | 20231205 | 133400 | 5223017350 | 6800 | 6720 | 6800 | 6710 | 7589 |
| 324 | 20231205 | 133300 | 5171639250 | 6730 | 6730 | 6730 | 6730 | 461 |
| 325 | 20231205 | 133200 | 5168536720 | 6720 | 6700 | 6770 | 6700 | 2442 |
| 326 | 20231205 | 133100 | 5152055220 | 6710 | 6750 | 6760 | 6710 | 1429 |
| 327 | 20231205 | 133000 | 5142419730 | 6760 | 6700 | 6760 | 6700 | 1767 |
| 328 | 20231205 | 132900 | 5130515250 | 6700 | 6700 | 6700 | 6680 | 4205 |
| 329 | 20231205 | 132800 | 5102415210 | 6730 | 6730 | 6730 | 6690 | 2009 |
| 330 | 20231205 | 132700 | 5088925070 | 6690 | 6740 | 6740 | 6680 | 6989 |
| 331 | 20231205 | 132600 | 5042144660 | 6700 | 6730 | 6740 | 6700 | 3416 |
| 332 | 20231205 | 132500 | 5019202380 | 6740 | 6740 | 6750 | 6730 | 1212 |
| 333 | 20231205 | 132400 | 5011029130 | 6710 | 6730 | 6740 | 6700 | 2091 |
| 334 | 20231205 | 132300 | 4996970420 | 6700 | 6720 | 6760 | 6680 | 16807 |
| 335 | 20231205 | 132200 | 4884359240 | 6720 | 6740 | 6740 | 6720 | 8250 |
| 336 | 20231205 | 132100 | 4828879090 | 6780 | 6750 | 6780 | 6730 | 5734 |
| 337 | 20231205 | 132000 | 4790118270 | 6750 | 6780 | 6780 | 6740 | 2807 |
| 338 | 20231205 | 131900 | 4771149700 | 6790 | 6760 | 6790 | 6750 | 1073 |
| 339 | 20231205 | 131800 | 4763872660 | 6750 | 6780 | 6780 | 6750 | 2650 |
| 340 | 20231205 | 131700 | 4745955360 | 6780 | 6790 | 6810 | 6770 | 1368 |
| 341 | 20231205 | 131600 | 4736666230 | 6790 | 6760 | 6810 | 6750 | 3701 |
| 342 | 20231205 | 131500 | 4711526840 | 6780 | 6770 | 6780 | 6750 | 1524 |
| 343 | 20231205 | 131400 | 4701223900 | 6770 | 6780 | 6790 | 6750 | 2784 |
| 344 | 20231205 | 131300 | 4682345190 | 6780 | 6790 | 6870 | 6780 | 19360 |
| 345 | 20231205 | 131200 | 4550284770 | 6800 | 6740 | 6800 | 6740 | 7268 |
| 346 | 20231205 | 131100 | 4500964970 | 6740 | 6750 | 6760 | 6740 | 1000 |
| 347 | 20231205 | 131000 | 4494219250 | 6750 | 6770 | 6770 | 6750 | 491 |
| 348 | 20231205 | 130900 | 4490897000 | 6780 | 6720 | 6790 | 6720 | 1924 |
| 349 | 20231205 | 130800 | 4477882020 | 6720 | 6730 | 6750 | 6720 | 4201 |
| 350 | 20231205 | 130700 | 4449616630 | 6730 | 6750 | 6760 | 6710 | 15150 |
| 351 | 20231205 | 130600 | 4347601380 | 6740 | 6760 | 6780 | 6740 | 9004 |
| 352 | 20231205 | 130500 | 4286814310 | 6760 | 6780 | 6800 | 6750 | 7885 |
| 353 | 20231205 | 130400 | 4233505980 | 6790 | 6760 | 6800 | 6750 | 5838 |
| 354 | 20231205 | 130300 | 4193979770 | 6760 | 6830 | 6830 | 6760 | 10074 |
| 355 | 20231205 | 130200 | 4125536260 | 6820 | 6770 | 6840 | 6750 | 21141 |
| 356 | 20231205 | 130100 | 3982002630 | 6780 | 6820 | 6830 | 6780 | 13190 |
| 357 | 20231205 | 130000 | 3892311680 | 6820 | 6860 | 6870 | 6780 | 37023 |
| 358 | 20231205 | 125900 | 3639665160 | 6860 | 6900 | 6920 | 6860 | 31355 |
| 359 | 20231205 | 125800 | 3423782080 | 6900 | 6850 | 6930 | 6850 | 45695 |
| 360 | 20231205 | 125700 | 3108510280 | 6870 | 6870 | 6910 | 6820 | 25592 |
| 361 | 20231205 | 125600 | 2932708420 | 6880 | 6960 | 6980 | 6860 | 76234 |
| 362 | 20231205 | 125500 | 2404772250 | 6950 | 6730 | 6970 | 6730 | 143717 |
| 363 | 20231205 | 125400 | 1415619700 | 6730 | 6730 | 6740 | 6700 | 5475 |
| 364 | 20231205 | 125300 | 1378752330 | 6720 | 6690 | 6720 | 6690 | 13076 |
| 365 | 20231205 | 125200 | 1291046020 | 6690 | 6670 | 6690 | 6670 | 3922 |
| 366 | 20231205 | 125100 | 1264834810 | 6650 | 6650 | 6650 | 6650 | 100 |
| 367 | 20231205 | 125000 | 1264169810 | 6650 | 6650 | 6650 | 6650 | 0 |
| 368 | 20231205 | 124900 | 1264169810 | 6650 | 6650 | 6650 | 6650 | 20 |
| 369 | 20231205 | 124800 | 1264036810 | 6660 | 6660 | 6660 | 6660 | 50 |
| 370 | 20231205 | 124700 | 1263703810 | 6650 | 6650 | 6650 | 6650 | 21 |
| 371 | 20231205 | 124600 | 1263564160 | 6650 | 6650 | 6650 | 6650 | 300 |
| 372 | 20231205 | 124500 | 1261569160 | 6670 | 6670 | 6670 | 6670 | 0 |
| 373 | 20231205 | 124400 | 1261569160 | 6670 | 6670 | 6670 | 6670 | 82 |
| 374 | 20231205 | 124300 | 1261022220 | 6650 | 6660 | 6660 | 6650 | 1500 |
| 375 | 20231205 | 124200 | 1251047140 | 6660 | 6670 | 6670 | 6660 | 104 |
| 376 | 20231205 | 124100 | 1250353490 | 6670 | 6670 | 6670 | 6670 | 0 |
| 377 | 20231205 | 124000 | 1250353490 | 6670 | 6670 | 6670 | 6670 | 14 |
| 378 | 20231205 | 123900 | 1250260110 | 6660 | 6660 | 6660 | 6660 | 2 |
| 379 | 20231205 | 123800 | 1250246790 | 6670 | 6670 | 6670 | 6670 | 50 |
| 380 | 20231205 | 123700 | 1249913290 | 6650 | 6670 | 6670 | 6650 | 52 |
| 381 | 20231205 | 123600 | 1249566490 | 6650 | 6650 | 6650 | 6650 | 0 |
| 382 | 20231205 | 123500 | 1249566490 | 6650 | 6650 | 6650 | 6650 | 341 |
| 383 | 20231205 | 123400 | 1247298840 | 6650 | 6650 | 6650 | 6650 | 2 |
| 384 | 20231205 | 123300 | 1247285540 | 6650 | 6660 | 6660 | 6650 | 1222 |
| 385 | 20231205 | 123200 | 1239156330 | 6670 | 6670 | 6670 | 6670 | 15 |
| 386 | 20231205 | 123100 | 1239056280 | 6670 | 6660 | 6670 | 6660 | 185 |
| 387 | 20231205 | 123000 | 1237822680 | 6670 | 6660 | 6670 | 6650 | 2726 |
| 388 | 20231205 | 122900 | 1219693540 | 6660 | 6660 | 6670 | 6660 | 848 |
| 389 | 20231205 | 122800 | 1214040530 | 6660 | 6660 | 6660 | 6660 | 45 |
| 390 | 20231205 | 122700 | 1213740830 | 6660 | 6670 | 6670 | 6660 | 3435 |
| 391 | 20231205 | 122600 | 1190853730 | 6670 | 6670 | 6670 | 6670 | 105 |
| 392 | 20231205 | 122500 | 1190153380 | 6670 | 6670 | 6670 | 6670 | 0 |
| 393 | 20231205 | 122400 | 1190153380 | 6670 | 6670 | 6670 | 6670 | 249 |
| 394 | 20231205 | 122300 | 1188492550 | 6670 | 6670 | 6670 | 6670 | 649 |
| 395 | 20231205 | 122200 | 1184163720 | 6680 | 6680 | 6680 | 6680 | 11 |
| 396 | 20231205 | 122100 | 1184090240 | 6670 | 6670 | 6670 | 6670 | 0 |
| 397 | 20231205 | 122000 | 1184090240 | 6670 | 6670 | 6670 | 6670 | 300 |
| 398 | 20231205 | 121900 | 1182089240 | 6680 | 6680 | 6680 | 6680 | 0 |
| 399 | 20231205 | 121800 | 1182089240 | 6680 | 6680 | 6680 | 6680 | 5 |
| 400 | 20231205 | 121700 | 1182055840 | 6680 | 6680 | 6680 | 6680 | 0 |
| 401 | 20231205 | 121600 | 1182055840 | 6680 | 6680 | 6680 | 6680 | 3 |
| 402 | 20231205 | 121500 | 1182035800 | 6670 | 6670 | 6670 | 6670 | 82 |
| 403 | 20231205 | 121400 | 1181488860 | 6670 | 6670 | 6670 | 6670 | 0 |
| 404 | 20231205 | 121300 | 1181488860 | 6670 | 6670 | 6670 | 6670 | 0 |
| 405 | 20231205 | 121200 | 1181488860 | 6670 | 6670 | 6670 | 6670 | 0 |
| 406 | 20231205 | 121100 | 1181488860 | 6670 | 6670 | 6670 | 6670 | 1 |
| 407 | 20231205 | 121000 | 1181482190 | 6670 | 6670 | 6670 | 6670 | 0 |
| 408 | 20231205 | 120900 | 1181482190 | 6670 | 6670 | 6670 | 6670 | 0 |
| 409 | 20231205 | 120800 | 1181482190 | 6670 | 6670 | 6670 | 6670 | 0 |
| 410 | 20231205 | 120700 | 1181482190 | 6670 | 6670 | 6670 | 6670 | 9 |
| 411 | 20231205 | 120600 | 1181422160 | 6670 | 6670 | 6670 | 6670 | 32 |
| 412 | 20231205 | 120500 | 1181208720 | 6670 | 6670 | 6670 | 6670 | 0 |
| 413 | 20231205 | 120400 | 1181208720 | 6670 | 6670 | 6670 | 6670 | 143 |
| 414 | 20231205 | 120300 | 1180254910 | 6670 | 6670 | 6670 | 6670 | 1 |
| 415 | 20231205 | 120200 | 1180248240 | 6670 | 6670 | 6670 | 6670 | 90 |
| 416 | 20231205 | 120100 | 1179647940 | 6670 | 6670 | 6670 | 6670 | 0 |
| 417 | 20231205 | 120000 | 1179647940 | 6670 | 6670 | 6670 | 6670 | 58 |
| 418 | 20231205 | 115900 | 1179261080 | 6680 | 6670 | 6680 | 6670 | 162 |
| 419 | 20231205 | 115800 | 1178180530 | 6670 | 6670 | 6670 | 6670 | 0 |
| 420 | 20231205 | 115700 | 1178180530 | 6670 | 6670 | 6670 | 6670 | 0 |
| 421 | 20231205 | 115600 | 1178180530 | 6670 | 6670 | 6670 | 6670 | 0 |
| 422 | 20231205 | 115500 | 1178180530 | 6670 | 6670 | 6670 | 6670 | 34 |
| 423 | 20231205 | 115400 | 1177953750 | 6680 | 6680 | 6680 | 6680 | 0 |
| 424 | 20231205 | 115300 | 1177953750 | 6680 | 6680 | 6680 | 6680 | 0 |
| 425 | 20231205 | 115200 | 1177953750 | 6680 | 6680 | 6680 | 6680 | 0 |
| 426 | 20231205 | 115100 | 1177953750 | 6680 | 6680 | 6680 | 6680 | 1598 |
| 427 | 20231205 | 115000 | 1167279110 | 6690 | 6690 | 6690 | 6690 | 32 |
| 428 | 20231205 | 114900 | 1167065030 | 6680 | 6680 | 6680 | 6680 | 116 |
| 429 | 20231205 | 114800 | 1166290150 | 6680 | 6680 | 6680 | 6680 | 0 |
| 430 | 20231205 | 114700 | 1166290150 | 6680 | 6680 | 6680 | 6680 | 0 |
| 431 | 20231205 | 114600 | 1166290150 | 6680 | 6680 | 6680 | 6680 | 0 |
| 432 | 20231205 | 114500 | 1166290150 | 6680 | 6680 | 6680 | 6680 | 3 |
| 433 | 20231205 | 114400 | 1166270110 | 6680 | 6680 | 6680 | 6680 | 0 |
| 434 | 20231205 | 114300 | 1166270110 | 6680 | 6680 | 6680 | 6680 | 1017 |
| 435 | 20231205 | 114200 | 1159476550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 436 | 20231205 | 114100 | 1159476550 | 6680 | 6680 | 6680 | 6680 | 2 |
| 437 | 20231205 | 114000 | 1159463190 | 6680 | 6680 | 6680 | 6680 | 0 |
| 438 | 20231205 | 113900 | 1159463190 | 6680 | 6680 | 6680 | 6680 | 0 |
| 439 | 20231205 | 113800 | 1159463190 | 6680 | 6680 | 6680 | 6680 | 2 |
| 440 | 20231205 | 113700 | 1159449830 | 6680 | 6680 | 6680 | 6680 | 0 |
| 441 | 20231205 | 113600 | 1159449830 | 6680 | 6680 | 6680 | 6680 | 53 |
| 442 | 20231205 | 113500 | 1159095790 | 6690 | 6690 | 6690 | 6690 | 0 |
| 443 | 20231205 | 113400 | 1159095790 | 6690 | 6690 | 6690 | 6690 | 28 |
| 444 | 20231205 | 113300 | 1158908470 | 6690 | 6690 | 6690 | 6690 | 235 |
| 445 | 20231205 | 113200 | 1157336320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 446 | 20231205 | 113100 | 1157336320 | 6690 | 6690 | 6690 | 6690 | 100 |
| 447 | 20231205 | 113000 | 1156667320 | 6690 | 6690 | 6690 | 6690 | 70 |
| 448 | 20231205 | 112900 | 1156199020 | 6690 | 6690 | 6690 | 6690 | 88 |
| 449 | 20231205 | 112800 | 1155610300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 450 | 20231205 | 112700 | 1155610300 | 6690 | 6690 | 6690 | 6690 | 1175 |
| 451 | 20231205 | 112600 | 1147749550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 452 | 20231205 | 112500 | 1147749550 | 6680 | 6680 | 6680 | 6680 | 500 |
| 453 | 20231205 | 112400 | 1144409550 | 6690 | 6680 | 6690 | 6680 | 1500 |
| 454 | 20231205 | 112300 | 1134381550 | 6680 | 6680 | 6680 | 6680 | 41 |
| 455 | 20231205 | 112200 | 1134107670 | 6680 | 6680 | 6680 | 6680 | 370 |
| 456 | 20231205 | 112100 | 1131636070 | 6680 | 6680 | 6680 | 6680 | 100 |
| 457 | 20231205 | 112000 | 1130968070 | 6690 | 6690 | 6690 | 6690 | 30 |
| 458 | 20231205 | 111900 | 1130767370 | 6690 | 6690 | 6690 | 6690 | 2973 |
| 459 | 20231205 | 111800 | 1110878000 | 6690 | 6690 | 6690 | 6690 | 0 |
| 460 | 20231205 | 111700 | 1110878000 | 6690 | 6690 | 6690 | 6690 | 40 |
| 461 | 20231205 | 111600 | 1110610400 | 6670 | 6670 | 6670 | 6670 | 50 |
| 462 | 20231205 | 111500 | 1110276900 | 6670 | 6670 | 6670 | 6670 | 811 |
| 463 | 20231205 | 111400 | 1104867530 | 6690 | 6690 | 6690 | 6690 | 1 |
| 464 | 20231205 | 111300 | 1104860840 | 6680 | 6680 | 6680 | 6680 | 41 |
| 465 | 20231205 | 111200 | 1104586960 | 6680 | 6680 | 6680 | 6680 | 769 |
| 466 | 20231205 | 111100 | 1099450040 | 6690 | 6690 | 6690 | 6690 | 806 |
| 467 | 20231205 | 111000 | 1094057900 | 6680 | 6680 | 6680 | 6680 | 3 |
| 468 | 20231205 | 110900 | 1094037860 | 6680 | 6670 | 6680 | 6670 | 175 |
| 469 | 20231205 | 110800 | 1092870410 | 6680 | 6680 | 6680 | 6680 | 1529 |
| 470 | 20231205 | 110700 | 1082656690 | 6670 | 6670 | 6670 | 6670 | 301 |
| 471 | 20231205 | 110600 | 1080649020 | 6670 | 6670 | 6670 | 6670 | 0 |
| 472 | 20231205 | 110500 | 1080649020 | 6670 | 6670 | 6670 | 6670 | 304 |
| 473 | 20231205 | 110400 | 1078621340 | 6670 | 6670 | 6670 | 6670 | 847 |
| 474 | 20231205 | 110300 | 1072971850 | 6670 | 6670 | 6670 | 6670 | 29 |
| 475 | 20231205 | 110200 | 1072778420 | 6670 | 6680 | 6680 | 6670 | 211 |
| 476 | 20231205 | 110100 | 1071370950 | 6680 | 6680 | 6680 | 6680 | 5 |
| 477 | 20231205 | 110000 | 1071337550 | 6680 | 6680 | 6680 | 6680 | 1076 |
| 478 | 20231205 | 105900 | 1064149870 | 6670 | 6670 | 6670 | 6670 | 336 |
| 479 | 20231205 | 105800 | 1061908750 | 6670 | 6670 | 6670 | 6660 | 893 |
| 480 | 20231205 | 105700 | 1055953250 | 6670 | 6670 | 6670 | 6670 | 239 |
| 481 | 20231205 | 105600 | 1054359120 | 6670 | 6670 | 6670 | 6670 | 650 |
| 482 | 20231205 | 105500 | 1050023620 | 6670 | 6680 | 6680 | 6670 | 159 |
| 483 | 20231205 | 105400 | 1048962500 | 6680 | 6680 | 6680 | 6680 | 56 |
| 484 | 20231205 | 105300 | 1048588420 | 6670 | 6680 | 6680 | 6670 | 359 |
| 485 | 20231205 | 105200 | 1046193690 | 6680 | 6680 | 6680 | 6680 | 143 |
| 486 | 20231205 | 105100 | 1045238450 | 6680 | 6680 | 6680 | 6680 | 1 |
| 487 | 20231205 | 105000 | 1045231770 | 6680 | 6670 | 6680 | 6670 | 270 |
| 488 | 20231205 | 104900 | 1043429870 | 6670 | 6670 | 6670 | 6670 | 30 |
| 489 | 20231205 | 104800 | 1043229770 | 6670 | 6670 | 6670 | 6670 | 1650 |
| 490 | 20231205 | 104700 | 1032224270 | 6670 | 6670 | 6670 | 6670 | 0 |
| 491 | 20231205 | 104600 | 1032224270 | 6670 | 6670 | 6670 | 6670 | 804 |
| 492 | 20231205 | 104500 | 1026861590 | 6680 | 6680 | 6680 | 6680 | 0 |
| 493 | 20231205 | 104400 | 1026861590 | 6680 | 6680 | 6680 | 6680 | 1604 |
| 494 | 20231205 | 104300 | 1016146870 | 6680 | 6680 | 6680 | 6680 | 50 |
| 495 | 20231205 | 104200 | 1015812870 | 6680 | 6680 | 6680 | 6680 | 200 |
| 496 | 20231205 | 104100 | 1014476870 | 6690 | 6690 | 6690 | 6690 | 0 |
| 497 | 20231205 | 104000 | 1014476870 | 6690 | 6680 | 6690 | 6680 | 74 |
| 498 | 20231205 | 103900 | 1013982540 | 6680 | 6690 | 6690 | 6680 | 505 |
| 499 | 20231205 | 103800 | 1010609090 | 6690 | 6690 | 6690 | 6690 | 55 |
| 500 | 20231205 | 103700 | 1010241140 | 6680 | 6680 | 6680 | 6680 | 84 |
| 501 | 20231205 | 103600 | 1009680020 | 6680 | 6700 | 6700 | 6680 | 2250 |
| 502 | 20231205 | 103500 | 994636550 | 6700 | 6690 | 6700 | 6690 | 1707 |
| 503 | 20231205 | 103400 | 983206940 | 6680 | 6690 | 6690 | 6680 | 659 |
| 504 | 20231205 | 103300 | 978798430 | 6690 | 6690 | 6690 | 6690 | 1413 |
| 505 | 20231205 | 103200 | 969345460 | 6680 | 6690 | 6690 | 6680 | 3078 |
| 506 | 20231205 | 103100 | 948781820 | 6690 | 6690 | 6690 | 6690 | 2643 |
| 507 | 20231205 | 103000 | 931100150 | 6690 | 6660 | 6690 | 6660 | 4519 |
| 508 | 20231205 | 102900 | 900933780 | 6660 | 6640 | 6660 | 6640 | 1165 |
| 509 | 20231205 | 102800 | 893182760 | 6640 | 6650 | 6650 | 6640 | 2851 |
| 510 | 20231205 | 102700 | 874251370 | 6650 | 6650 | 6650 | 6650 | 100 |
| 511 | 20231205 | 102600 | 873586370 | 6650 | 6650 | 6650 | 6650 | 200 |
| 512 | 20231205 | 102500 | 872256370 | 6650 | 6650 | 6650 | 6650 | 290 |
| 513 | 20231205 | 102400 | 870327870 | 6640 | 6650 | 6650 | 6640 | 1075 |
| 514 | 20231205 | 102300 | 863179180 | 6650 | 6650 | 6650 | 6650 | 0 |
| 515 | 20231205 | 102200 | 863179180 | 6650 | 6650 | 6650 | 6650 | 5 |
| 516 | 20231205 | 102100 | 863145930 | 6650 | 6650 | 6650 | 6650 | 372 |
| 517 | 20231205 | 102000 | 860672130 | 6650 | 6650 | 6650 | 6650 | 400 |
| 518 | 20231205 | 101900 | 858012130 | 6650 | 6650 | 6650 | 6650 | 32 |
| 519 | 20231205 | 101800 | 857799330 | 6650 | 6650 | 6650 | 6650 | 0 |
| 520 | 20231205 | 101700 | 857799330 | 6650 | 6650 | 6650 | 6650 | 0 |
| 521 | 20231205 | 101600 | 857799330 | 6650 | 6650 | 6650 | 6650 | 289 |
| 522 | 20231205 | 101500 | 855877480 | 6660 | 6660 | 6660 | 6660 | 0 |
| 523 | 20231205 | 101400 | 855877480 | 6660 | 6660 | 6660 | 6660 | 399 |
| 524 | 20231205 | 101300 | 853220140 | 6660 | 6660 | 6660 | 6660 | 158 |
| 525 | 20231205 | 101200 | 852167860 | 6650 | 6650 | 6650 | 6650 | 1 |
| 526 | 20231205 | 101100 | 852161210 | 6660 | 6650 | 6660 | 6650 | 117 |
| 527 | 20231205 | 101000 | 851382650 | 6650 | 6650 | 6650 | 6650 | 204 |
| 528 | 20231205 | 100900 | 850026050 | 6650 | 6640 | 6650 | 6640 | 21 |
| 529 | 20231205 | 100800 | 849886590 | 6650 | 6650 | 6650 | 6650 | 187 |
| 530 | 20231205 | 100700 | 848643040 | 6650 | 6650 | 6650 | 6650 | 1 |
| 531 | 20231205 | 100600 | 848636390 | 6650 | 6650 | 6650 | 6650 | 99 |
| 532 | 20231205 | 100500 | 847978040 | 6650 | 6650 | 6650 | 6650 | 928 |
| 533 | 20231205 | 100400 | 841806840 | 6650 | 6650 | 6650 | 6650 | 308 |
| 534 | 20231205 | 100300 | 839758640 | 6650 | 6650 | 6650 | 6650 | 1 |
| 535 | 20231205 | 100200 | 839751990 | 6650 | 6650 | 6650 | 6650 | 0 |
| 536 | 20231205 | 100100 | 839751990 | 6650 | 6650 | 6650 | 6650 | 150 |
| 537 | 20231205 | 100000 | 838754490 | 6650 | 6650 | 6650 | 6650 | 430 |
| 538 | 20231205 | 095900 | 835894990 | 6650 | 6650 | 6650 | 6650 | 31 |
| 539 | 20231205 | 095800 | 835688840 | 6670 | 6670 | 6670 | 6670 | 1 |
| 540 | 20231205 | 095700 | 835682170 | 6670 | 6670 | 6670 | 6670 | 0 |
| 541 | 20231205 | 095600 | 835682170 | 6670 | 6670 | 6670 | 6670 | 0 |
| 542 | 20231205 | 095500 | 835682170 | 6670 | 6670 | 6670 | 6670 | 231 |
| 543 | 20231205 | 095400 | 834141400 | 6650 | 6660 | 6660 | 6650 | 928 |
| 544 | 20231205 | 095300 | 827962670 | 6680 | 6660 | 6680 | 6660 | 1364 |
| 545 | 20231205 | 095200 | 818877240 | 6660 | 6670 | 6670 | 6660 | 530 |
| 546 | 20231205 | 095100 | 815342900 | 6670 | 6670 | 6670 | 6670 | 182 |
| 547 | 20231205 | 095000 | 814128960 | 6670 | 6680 | 6680 | 6670 | 386 |
| 548 | 20231205 | 094900 | 811554240 | 6680 | 6680 | 6680 | 6680 | 7 |
| 549 | 20231205 | 094800 | 811507480 | 6680 | 6680 | 6680 | 6680 | 325 |
| 550 | 20231205 | 094700 | 809336480 | 6680 | 6680 | 6680 | 6670 | 2301 |
| 551 | 20231205 | 094600 | 793985800 | 6680 | 6680 | 6680 | 6680 | 1147 |
| 552 | 20231205 | 094500 | 786323840 | 6680 | 6680 | 6680 | 6680 | 527 |
| 553 | 20231205 | 094400 | 782803480 | 6680 | 6680 | 6680 | 6680 | 444 |
| 554 | 20231205 | 094300 | 779837560 | 6670 | 6670 | 6670 | 6670 | 190 |
| 555 | 20231205 | 094200 | 778570260 | 6670 | 6680 | 6680 | 6670 | 1350 |
| 556 | 20231205 | 094100 | 769554420 | 6680 | 6680 | 6680 | 6680 | 40 |
| 557 | 20231205 | 094000 | 769287220 | 6670 | 6690 | 6690 | 6670 | 947 |
| 558 | 20231205 | 093900 | 762963270 | 6680 | 6690 | 6700 | 6680 | 1299 |
| 559 | 20231205 | 093800 | 754278510 | 6690 | 6700 | 6700 | 6680 | 845 |
| 560 | 20231205 | 093700 | 748626840 | 6690 | 6680 | 6690 | 6670 | 3961 |
| 561 | 20231205 | 093600 | 722164350 | 6660 | 6670 | 6670 | 6660 | 437 |
| 562 | 20231205 | 093500 | 719251850 | 6670 | 6670 | 6670 | 6670 | 500 |
| 563 | 20231205 | 093400 | 715916850 | 6660 | 6670 | 6670 | 6660 | 603 |
| 564 | 20231205 | 093300 | 711894850 | 6660 | 6670 | 6680 | 6660 | 594 |
| 565 | 20231205 | 093200 | 707931950 | 6660 | 6660 | 6660 | 6660 | 220 |
| 566 | 20231205 | 093100 | 706466750 | 6660 | 6660 | 6660 | 6660 | 1884 |
| 567 | 20231205 | 093000 | 693919310 | 6660 | 6660 | 6660 | 6650 | 1015 |
| 568 | 20231205 | 092900 | 687169190 | 6660 | 6660 | 6660 | 6660 | 200 |
| 569 | 20231205 | 092800 | 685837190 | 6660 | 6650 | 6660 | 6650 | 3002 |
| 570 | 20231205 | 092700 | 665873870 | 6660 | 6650 | 6660 | 6650 | 171 |
| 571 | 20231205 | 092600 | 664736510 | 6650 | 6670 | 6670 | 6650 | 3969 |
| 572 | 20231205 | 092500 | 638325780 | 6680 | 6680 | 6680 | 6680 | 661 |
| 573 | 20231205 | 092400 | 633910300 | 6690 | 6690 | 6690 | 6690 | 2738 |
| 574 | 20231205 | 092300 | 615593080 | 6690 | 6690 | 6700 | 6670 | 2143 |
| 575 | 20231205 | 092200 | 601280060 | 6710 | 6700 | 6710 | 6700 | 205 |
| 576 | 20231205 | 092100 | 599905060 | 6710 | 6700 | 6720 | 6700 | 5730 |
| 577 | 20231205 | 092000 | 561456540 | 6700 | 6690 | 6700 | 6660 | 6325 |
| 578 | 20231205 | 091900 | 519119400 | 6680 | 6660 | 6690 | 6660 | 6311 |
| 579 | 20231205 | 091800 | 476964890 | 6660 | 6660 | 6680 | 6650 | 3316 |
| 580 | 20231205 | 091700 | 454834240 | 6660 | 6660 | 6660 | 6660 | 481 |
| 581 | 20231205 | 091600 | 451630780 | 6650 | 6660 | 6670 | 6650 | 2817 |
| 582 | 20231205 | 091500 | 432887940 | 6660 | 6670 | 6670 | 6660 | 594 |
| 583 | 20231205 | 091400 | 428925970 | 6670 | 6670 | 6680 | 6670 | 2561 |
| 584 | 20231205 | 091300 | 411837580 | 6670 | 6670 | 6700 | 6670 | 2506 |
| 585 | 20231205 | 091200 | 395104090 | 6670 | 6700 | 6700 | 6670 | 1844 |
| 586 | 20231205 | 091100 | 382802690 | 6670 | 6690 | 6700 | 6670 | 4639 |
| 587 | 20231205 | 091000 | 351745500 | 6690 | 6650 | 6690 | 6650 | 4063 |
| 588 | 20231205 | 090900 | 324599730 | 6680 | 6670 | 6700 | 6670 | 2569 |
| 589 | 20231205 | 090800 | 307414240 | 6680 | 6670 | 6680 | 6650 | 1187 |
| 590 | 20231205 | 090700 | 299501340 | 6670 | 6680 | 6680 | 6650 | 491 |
| 591 | 20231205 | 090600 | 296228870 | 6680 | 6670 | 6690 | 6650 | 2810 |
| 592 | 20231205 | 090500 | 277465200 | 6670 | 6690 | 6720 | 6670 | 3496 |
| 593 | 20231205 | 090400 | 254064090 | 6680 | 6680 | 6710 | 6650 | 11543 |
| 594 | 20231205 | 090300 | 176890560 | 6680 | 6610 | 6680 | 6610 | 12953 |
| 595 | 20231205 | 090200 | 90786520 | 6600 | 6600 | 6640 | 6600 | 8403 |
| 596 | 20231205 | 090100 | 35077450 | 6600 | 6560 | 6600 | 6560 | 4115 |
| 597 | 20231205 | 090000 | 8001570 | 6540 | 6550 | 6550 | 6540 | 1071 |