30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 4805 |
| 3 | 20231205 | 185800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20231205 | 185700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20231205 | 185600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20231205 | 185500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20231205 | 185400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20231205 | 185300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20231205 | 185200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20231205 | 185100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20231205 | 185000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20231205 | 184900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20231205 | 184800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20231205 | 184700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20231205 | 184600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20231205 | 184500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20231205 | 184400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20231205 | 184300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20231205 | 184200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20231205 | 184100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20231205 | 184000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20231205 | 183900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20231205 | 183800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20231205 | 183700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20231205 | 183600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20231205 | 183500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20231205 | 183400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20231205 | 183300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20231205 | 183200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20231205 | 183100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20231205 | 183000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20231205 | 182900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 4805 |
| 33 | 20231205 | 182800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20231205 | 182700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20231205 | 182600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20231205 | 182500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20231205 | 182400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20231205 | 182300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20231205 | 182200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20231205 | 182100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20231205 | 182000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20231205 | 181900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20231205 | 181800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20231205 | 181700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20231205 | 181600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20231205 | 181500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20231205 | 181400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20231205 | 181300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20231205 | 181200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20231205 | 181100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20231205 | 181000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20231205 | 180900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20231205 | 180800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20231205 | 180700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20231205 | 180600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20231205 | 180500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20231205 | 180400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20231205 | 180300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20231205 | 180200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20231205 | 180100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20231205 | 180000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20231205 | 175900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 4805 |
| 63 | 20231205 | 175800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20231205 | 175700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20231205 | 175600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20231205 | 175500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20231205 | 175400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20231205 | 175300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20231205 | 175200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20231205 | 175100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20231205 | 175000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20231205 | 174900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20231205 | 174800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20231205 | 174700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20231205 | 174600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20231205 | 174500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20231205 | 174400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20231205 | 174300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20231205 | 174200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20231205 | 174100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20231205 | 174000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20231205 | 173900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20231205 | 173800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20231205 | 173700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20231205 | 173600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20231205 | 173500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20231205 | 173400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20231205 | 173300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20231205 | 173200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20231205 | 173100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20231205 | 173000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20231205 | 172900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 4805 |
| 93 | 20231205 | 172800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20231205 | 172700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20231205 | 172600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20231205 | 172500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20231205 | 172400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20231205 | 172300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20231205 | 172200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20231205 | 172100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20231205 | 172000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20231205 | 171900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20231205 | 171800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20231205 | 171700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20231205 | 171600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20231205 | 171500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20231205 | 171400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20231205 | 171300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20231205 | 171200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20231205 | 171100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20231205 | 171000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20231205 | 170900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20231205 | 170800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20231205 | 170700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20231205 | 170600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20231205 | 170500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20231205 | 170400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20231205 | 170300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20231205 | 170200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20231205 | 170100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20231205 | 170000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20231205 | 165900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 4805 |
| 123 | 20231205 | 165800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20231205 | 165700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20231205 | 165600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20231205 | 165500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20231205 | 165400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20231205 | 165300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20231205 | 165200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20231205 | 165100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20231205 | 165000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20231205 | 164900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20231205 | 164800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20231205 | 164700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20231205 | 164600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20231205 | 164500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20231205 | 164400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20231205 | 164300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20231205 | 164200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20231205 | 164100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20231205 | 164000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20231205 | 163900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20231205 | 163800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20231205 | 163700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20231205 | 163600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20231205 | 163500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20231205 | 163400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20231205 | 163300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20231205 | 163200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20231205 | 163100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20231205 | 163000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20231205 | 162900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 4805 |
| 153 | 20231205 | 162800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20231205 | 162700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20231205 | 162600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20231205 | 162500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20231205 | 162400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20231205 | 162300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20231205 | 162200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20231205 | 162100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20231205 | 162000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20231205 | 161900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20231205 | 161800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20231205 | 161700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20231205 | 161600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20231205 | 161500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20231205 | 161400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20231205 | 161300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20231205 | 161200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20231205 | 161100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20231205 | 161000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20231205 | 160900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20231205 | 160800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20231205 | 160700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20231205 | 160600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20231205 | 160500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20231205 | 160400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20231205 | 160300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20231205 | 160200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20231205 | 160100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20231205 | 160000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20231205 | 155900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 4805 |
| 183 | 20231205 | 155800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20231205 | 155700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20231205 | 155600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20231205 | 155500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20231205 | 155400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20231205 | 155300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20231205 | 155200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20231205 | 155100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20231205 | 155000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20231205 | 154900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20231205 | 154800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20231205 | 154700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20231205 | 154600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20231205 | 154500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20231205 | 154400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20231205 | 154300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20231205 | 154200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20231205 | 154100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20231205 | 154000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20231205 | 153900 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20231205 | 153800 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20231205 | 153700 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20231205 | 153600 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20231205 | 153500 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20231205 | 153400 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20231205 | 153300 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20231205 | 153200 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20231205 | 153100 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20231205 | 153000 | 2714361965 | 4350 | 4350 | 4350 | 4350 | 4805 |
| 212 | 20231205 | 152900 | 2693460215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 213 | 20231205 | 152800 | 2693460215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20231205 | 152700 | 2693460215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20231205 | 152600 | 2693460215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20231205 | 152500 | 2693460215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20231205 | 152400 | 2693460215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20231205 | 152300 | 2693460215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20231205 | 152200 | 2693460215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20231205 | 152100 | 2693460215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20231205 | 152000 | 2693460215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20231205 | 151900 | 2693460215 | 4365 | 4345 | 4365 | 4345 | 2842 |
| 223 | 20231205 | 151800 | 2681087040 | 4345 | 4355 | 4355 | 4345 | 97 |
| 224 | 20231205 | 151700 | 2680665475 | 4350 | 4350 | 4350 | 4350 | 1479 |
| 225 | 20231205 | 151600 | 2674231825 | 4345 | 4345 | 4345 | 4345 | 1064 |
| 226 | 20231205 | 151500 | 2669608745 | 4345 | 4350 | 4350 | 4345 | 1127 |
| 227 | 20231205 | 151400 | 2664711925 | 4345 | 4350 | 4350 | 4345 | 51 |
| 228 | 20231205 | 151300 | 2664490125 | 4350 | 4345 | 4350 | 4345 | 1002 |
| 229 | 20231205 | 151200 | 2660136415 | 4350 | 4340 | 4350 | 4340 | 39 |
| 230 | 20231205 | 151100 | 2659966960 | 4345 | 4345 | 4350 | 4345 | 1054 |
| 231 | 20231205 | 151000 | 2655387275 | 4345 | 4335 | 4345 | 4335 | 4398 |
| 232 | 20231205 | 150900 | 2636313680 | 4345 | 4340 | 4345 | 4335 | 1992 |
| 233 | 20231205 | 150800 | 2627662980 | 4340 | 4335 | 4340 | 4335 | 251 |
| 234 | 20231205 | 150700 | 2626574450 | 4335 | 4335 | 4335 | 4335 | 1174 |
| 235 | 20231205 | 150600 | 2621485160 | 4335 | 4330 | 4340 | 4330 | 219 |
| 236 | 20231205 | 150500 | 2620535925 | 4330 | 4335 | 4335 | 4330 | 2635 |
| 237 | 20231205 | 150400 | 2609122385 | 4345 | 4335 | 4345 | 4330 | 1870 |
| 238 | 20231205 | 150300 | 2601018415 | 4330 | 4330 | 4330 | 4330 | 2101 |
| 239 | 20231205 | 150200 | 2591921085 | 4330 | 4335 | 4335 | 4330 | 7250 |
| 240 | 20231205 | 150100 | 2560526060 | 4340 | 4340 | 4340 | 4335 | 5437 |
| 241 | 20231205 | 150000 | 2536955040 | 4330 | 4340 | 4340 | 4330 | 4947 |
| 242 | 20231205 | 145900 | 2515505365 | 4345 | 4340 | 4345 | 4340 | 361 |
| 243 | 20231205 | 145800 | 2513938615 | 4340 | 4340 | 4340 | 4340 | 750 |
| 244 | 20231205 | 145700 | 2510683615 | 4340 | 4340 | 4340 | 4340 | 193 |
| 245 | 20231205 | 145600 | 2509845995 | 4340 | 4340 | 4340 | 4340 | 300 |
| 246 | 20231205 | 145500 | 2508543995 | 4345 | 4335 | 4345 | 4335 | 648 |
| 247 | 20231205 | 145400 | 2505732670 | 4325 | 4330 | 4335 | 4325 | 2035 |
| 248 | 20231205 | 145300 | 2496919360 | 4330 | 4335 | 4335 | 4325 | 2929 |
| 249 | 20231205 | 145200 | 2484236195 | 4330 | 4335 | 4340 | 4330 | 2757 |
| 250 | 20231205 | 145100 | 2472294125 | 4335 | 4340 | 4340 | 4335 | 7175 |
| 251 | 20231205 | 145000 | 2441189360 | 4340 | 4340 | 4345 | 4340 | 959 |
| 252 | 20231205 | 144900 | 2437027295 | 4345 | 4340 | 4345 | 4340 | 866 |
| 253 | 20231205 | 144800 | 2433268850 | 4340 | 4340 | 4345 | 4340 | 1031 |
| 254 | 20231205 | 144700 | 2428794210 | 4340 | 4340 | 4340 | 4340 | 140 |
| 255 | 20231205 | 144600 | 2428186610 | 4340 | 4340 | 4345 | 4340 | 3341 |
| 256 | 20231205 | 144500 | 2413686420 | 4340 | 4340 | 4340 | 4340 | 92 |
| 257 | 20231205 | 144400 | 2413287140 | 4340 | 4340 | 4340 | 4340 | 49 |
| 258 | 20231205 | 144300 | 2413074480 | 4345 | 4340 | 4345 | 4340 | 82 |
| 259 | 20231205 | 144200 | 2412718440 | 4345 | 4340 | 4345 | 4340 | 5823 |
| 260 | 20231205 | 144100 | 2387446320 | 4345 | 4345 | 4345 | 4345 | 1021 |
| 261 | 20231205 | 144000 | 2383010075 | 4345 | 4345 | 4345 | 4345 | 5453 |
| 262 | 20231205 | 143900 | 2359316790 | 4345 | 4345 | 4345 | 4345 | 2007 |
| 263 | 20231205 | 143800 | 2350596375 | 4345 | 4345 | 4345 | 4345 | 3072 |
| 264 | 20231205 | 143700 | 2337248535 | 4350 | 4350 | 4350 | 4345 | 2256 |
| 265 | 20231205 | 143600 | 2327442035 | 4345 | 4345 | 4350 | 4345 | 2442 |
| 266 | 20231205 | 143500 | 2316830370 | 4345 | 4355 | 4355 | 4345 | 14921 |
| 267 | 20231205 | 143400 | 2251929855 | 4355 | 4355 | 4355 | 4355 | 368 |
| 268 | 20231205 | 143300 | 2250327215 | 4350 | 4355 | 4355 | 4350 | 3128 |
| 269 | 20231205 | 143200 | 2236705185 | 4355 | 4360 | 4360 | 4355 | 2920 |
| 270 | 20231205 | 143100 | 2223987585 | 4355 | 4355 | 4360 | 4355 | 2891 |
| 271 | 20231205 | 143000 | 2211397230 | 4355 | 4355 | 4355 | 4355 | 675 |
| 272 | 20231205 | 142900 | 2208457605 | 4355 | 4355 | 4355 | 4350 | 333 |
| 273 | 20231205 | 142800 | 2207007800 | 4350 | 4355 | 4355 | 4350 | 276 |
| 274 | 20231205 | 142700 | 2205806435 | 4350 | 4355 | 4355 | 4350 | 5467 |
| 275 | 20231205 | 142600 | 2182007650 | 4360 | 4360 | 4360 | 4360 | 2447 |
| 276 | 20231205 | 142500 | 2171338730 | 4360 | 4365 | 4365 | 4360 | 1577 |
| 277 | 20231205 | 142400 | 2164463005 | 4360 | 4360 | 4365 | 4360 | 4638 |
| 278 | 20231205 | 142300 | 2144238825 | 4365 | 4365 | 4365 | 4365 | 10835 |
| 279 | 20231205 | 142200 | 2096944050 | 4370 | 4370 | 4370 | 4370 | 101 |
| 280 | 20231205 | 142100 | 2096502680 | 4370 | 4370 | 4375 | 4365 | 495 |
| 281 | 20231205 | 142000 | 2094339790 | 4370 | 4370 | 4370 | 4370 | 121 |
| 282 | 20231205 | 141900 | 2093811020 | 4370 | 4370 | 4370 | 4370 | 705 |
| 283 | 20231205 | 141800 | 2090730170 | 4370 | 4370 | 4370 | 4370 | 55 |
| 284 | 20231205 | 141700 | 2090489820 | 4370 | 4370 | 4370 | 4365 | 1135 |
| 285 | 20231205 | 141600 | 2085534870 | 4370 | 4370 | 4375 | 4370 | 7165 |
| 286 | 20231205 | 141500 | 2054223770 | 4370 | 4375 | 4375 | 4370 | 3688 |
| 287 | 20231205 | 141400 | 2038107180 | 4370 | 4375 | 4375 | 4370 | 282 |
| 288 | 20231205 | 141300 | 2036873840 | 4375 | 4375 | 4375 | 4375 | 302 |
| 289 | 20231205 | 141200 | 2035552590 | 4380 | 4375 | 4380 | 4375 | 128 |
| 290 | 20231205 | 141100 | 2034992250 | 4375 | 4375 | 4375 | 4375 | 151 |
| 291 | 20231205 | 141000 | 2034331625 | 4375 | 4375 | 4375 | 4370 | 842 |
| 292 | 20231205 | 140900 | 2030650875 | 4375 | 4370 | 4375 | 4370 | 305 |
| 293 | 20231205 | 140800 | 2029317500 | 4375 | 4375 | 4375 | 4375 | 339 |
| 294 | 20231205 | 140700 | 2027834375 | 4380 | 4375 | 4380 | 4375 | 429 |
| 295 | 20231205 | 140600 | 2025956950 | 4375 | 4375 | 4375 | 4375 | 419 |
| 296 | 20231205 | 140500 | 2024123825 | 4375 | 4375 | 4380 | 4375 | 1523 |
| 297 | 20231205 | 140400 | 2017459700 | 4380 | 4375 | 4380 | 4375 | 1388 |
| 298 | 20231205 | 140300 | 2011387160 | 4375 | 4380 | 4380 | 4375 | 3062 |
| 299 | 20231205 | 140200 | 1997990300 | 4380 | 4380 | 4380 | 4380 | 227 |
| 300 | 20231205 | 140100 | 1996996040 | 4380 | 4380 | 4380 | 4380 | 958 |
| 301 | 20231205 | 140000 | 1992800000 | 4385 | 4380 | 4385 | 4380 | 159 |
| 302 | 20231205 | 135900 | 1992103260 | 4380 | 4380 | 4380 | 4380 | 1150 |
| 303 | 20231205 | 135800 | 1987066260 | 4380 | 4380 | 4380 | 4380 | 655 |
| 304 | 20231205 | 135700 | 1984197360 | 4380 | 4380 | 4380 | 4380 | 181 |
| 305 | 20231205 | 135600 | 1983404580 | 4380 | 4385 | 4385 | 4380 | 314 |
| 306 | 20231205 | 135500 | 1982028745 | 4380 | 4385 | 4385 | 4380 | 11 |
| 307 | 20231205 | 135400 | 1981980515 | 4385 | 4385 | 4385 | 4385 | 10 |
| 308 | 20231205 | 135300 | 1981936665 | 4385 | 4385 | 4385 | 4385 | 87 |
| 309 | 20231205 | 135200 | 1981555170 | 4390 | 4380 | 4390 | 4380 | 636 |
| 310 | 20231205 | 135100 | 1978767065 | 4380 | 4385 | 4385 | 4380 | 16 |
| 311 | 20231205 | 135000 | 1978696955 | 4385 | 4385 | 4385 | 4385 | 1 |
| 312 | 20231205 | 134900 | 1978692570 | 4380 | 4385 | 4385 | 4375 | 2518 |
| 313 | 20231205 | 134800 | 1967676070 | 4385 | 4380 | 4385 | 4375 | 356 |
| 314 | 20231205 | 134700 | 1966116215 | 4380 | 4380 | 4380 | 4380 | 1414 |
| 315 | 20231205 | 134600 | 1959922895 | 4385 | 4380 | 4385 | 4380 | 680 |
| 316 | 20231205 | 134500 | 1956941845 | 4385 | 4385 | 4385 | 4385 | 31 |
| 317 | 20231205 | 134400 | 1956805910 | 4385 | 4385 | 4385 | 4380 | 8 |
| 318 | 20231205 | 134300 | 1956770835 | 4380 | 4380 | 4380 | 4380 | 2006 |
| 319 | 20231205 | 134200 | 1947984555 | 4385 | 4380 | 4385 | 4380 | 152 |
| 320 | 20231205 | 134100 | 1947318535 | 4380 | 4380 | 4380 | 4380 | 1137 |
| 321 | 20231205 | 134000 | 1942338475 | 4385 | 4385 | 4385 | 4385 | 0 |
| 322 | 20231205 | 133900 | 1942338475 | 4385 | 4385 | 4385 | 4380 | 18 |
| 323 | 20231205 | 133800 | 1942259550 | 4385 | 4385 | 4385 | 4385 | 688 |
| 324 | 20231205 | 133700 | 1939242670 | 4390 | 4390 | 4390 | 4390 | 2 |
| 325 | 20231205 | 133600 | 1939233890 | 4385 | 4390 | 4390 | 4375 | 684 |
| 326 | 20231205 | 133500 | 1936234650 | 4390 | 4390 | 4390 | 4385 | 8 |
| 327 | 20231205 | 133400 | 1936199545 | 4375 | 4380 | 4380 | 4375 | 11000 |
| 328 | 20231205 | 133300 | 1888072860 | 4380 | 4380 | 4380 | 4380 | 1030 |
| 329 | 20231205 | 133200 | 1883561460 | 4380 | 4380 | 4380 | 4380 | 100 |
| 330 | 20231205 | 133100 | 1883123460 | 4385 | 4380 | 4385 | 4380 | 709 |
| 331 | 20231205 | 133000 | 1880018035 | 4375 | 4375 | 4375 | 4375 | 1501 |
| 332 | 20231205 | 132900 | 1873451160 | 4375 | 4380 | 4380 | 4375 | 6472 |
| 333 | 20231205 | 132800 | 1845105225 | 4385 | 4385 | 4385 | 4385 | 8 |
| 334 | 20231205 | 132700 | 1845070145 | 4380 | 4380 | 4380 | 4380 | 2450 |
| 335 | 20231205 | 132600 | 1834339145 | 4380 | 4385 | 4385 | 4380 | 349 |
| 336 | 20231205 | 132500 | 1832809215 | 4385 | 4385 | 4385 | 4385 | 1000 |
| 337 | 20231205 | 132400 | 1828424215 | 4385 | 4390 | 4390 | 4385 | 1050 |
| 338 | 20231205 | 132300 | 1823819715 | 4385 | 4385 | 4385 | 4385 | 1500 |
| 339 | 20231205 | 132200 | 1817242215 | 4390 | 4390 | 4390 | 4390 | 1460 |
| 340 | 20231205 | 132100 | 1810832815 | 4395 | 4395 | 4395 | 4395 | 90 |
| 341 | 20231205 | 132000 | 1810437265 | 4395 | 4400 | 4400 | 4395 | 1753 |
| 342 | 20231205 | 131900 | 1802728480 | 4400 | 4400 | 4400 | 4400 | 9 |
| 343 | 20231205 | 131800 | 1802688880 | 4400 | 4400 | 4400 | 4400 | 15 |
| 344 | 20231205 | 131700 | 1802622880 | 4400 | 4400 | 4400 | 4400 | 0 |
| 345 | 20231205 | 131600 | 1802622880 | 4400 | 4400 | 4400 | 4400 | 0 |
| 346 | 20231205 | 131500 | 1802622880 | 4400 | 4400 | 4400 | 4400 | 1000 |
| 347 | 20231205 | 131400 | 1798222880 | 4395 | 4385 | 4400 | 4385 | 251 |
| 348 | 20231205 | 131300 | 1797118770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 349 | 20231205 | 131200 | 1797118770 | 4400 | 4400 | 4400 | 4400 | 102 |
| 350 | 20231205 | 131100 | 1796669970 | 4405 | 4400 | 4405 | 4400 | 10 |
| 351 | 20231205 | 131000 | 1796625935 | 4405 | 4385 | 4405 | 4385 | 51 |
| 352 | 20231205 | 130900 | 1796402280 | 4405 | 4400 | 4405 | 4400 | 172 |
| 353 | 20231205 | 130800 | 1795645475 | 4400 | 4385 | 4400 | 4385 | 17351 |
| 354 | 20231205 | 130700 | 1719357995 | 4390 | 4385 | 4390 | 4385 | 88 |
| 355 | 20231205 | 130600 | 1718972085 | 4390 | 4390 | 4390 | 4390 | 2 |
| 356 | 20231205 | 130500 | 1718963305 | 4380 | 4390 | 4390 | 4380 | 11 |
| 357 | 20231205 | 130400 | 1718915025 | 4385 | 4385 | 4385 | 4385 | 560 |
| 358 | 20231205 | 130300 | 1716459425 | 4385 | 4390 | 4390 | 4385 | 600 |
| 359 | 20231205 | 130200 | 1713827925 | 4390 | 4385 | 4390 | 4385 | 301 |
| 360 | 20231205 | 130100 | 1712508035 | 4385 | 4385 | 4385 | 4385 | 400 |
| 361 | 20231205 | 130000 | 1710754035 | 4385 | 4380 | 4385 | 4380 | 596 |
| 362 | 20231205 | 125900 | 1708141055 | 4380 | 4380 | 4390 | 4380 | 1348 |
| 363 | 20231205 | 125800 | 1702234815 | 4390 | 4390 | 4390 | 4390 | 100 |
| 364 | 20231205 | 125700 | 1701795815 | 4380 | 4380 | 4380 | 4380 | 0 |
| 365 | 20231205 | 125600 | 1701795815 | 4380 | 4380 | 4380 | 4380 | 16 |
| 366 | 20231205 | 125500 | 1701725735 | 4380 | 4385 | 4390 | 4380 | 510 |
| 367 | 20231205 | 125400 | 1699491120 | 4390 | 4390 | 4390 | 4390 | 10 |
| 368 | 20231205 | 125300 | 1699447220 | 4390 | 4390 | 4390 | 4390 | 38 |
| 369 | 20231205 | 125200 | 1699280400 | 4385 | 4385 | 4385 | 4385 | 710 |
| 370 | 20231205 | 125100 | 1696167050 | 4385 | 4385 | 4385 | 4380 | 1311 |
| 371 | 20231205 | 125000 | 1690418365 | 4380 | 4385 | 4385 | 4380 | 503 |
| 372 | 20231205 | 124900 | 1688215210 | 4385 | 4385 | 4385 | 4385 | 260 |
| 373 | 20231205 | 124800 | 1687075110 | 4380 | 4380 | 4380 | 4380 | 0 |
| 374 | 20231205 | 124700 | 1687075110 | 4380 | 4380 | 4380 | 4380 | 0 |
| 375 | 20231205 | 124600 | 1687075110 | 4380 | 4380 | 4380 | 4375 | 1960 |
| 376 | 20231205 | 124500 | 1678499660 | 4375 | 4375 | 4375 | 4375 | 82 |
| 377 | 20231205 | 124400 | 1678140910 | 4385 | 4375 | 4385 | 4375 | 1003 |
| 378 | 20231205 | 124300 | 1673752755 | 4375 | 4375 | 4375 | 4375 | 542 |
| 379 | 20231205 | 124200 | 1671381505 | 4380 | 4380 | 4380 | 4380 | 4784 |
| 380 | 20231205 | 124100 | 1650427585 | 4380 | 4385 | 4385 | 4380 | 734 |
| 381 | 20231205 | 124000 | 1647212630 | 4390 | 4390 | 4390 | 4390 | 0 |
| 382 | 20231205 | 123900 | 1647212630 | 4390 | 4390 | 4390 | 4390 | 571 |
| 383 | 20231205 | 123800 | 1644705940 | 4390 | 4390 | 4395 | 4390 | 229 |
| 384 | 20231205 | 123700 | 1643700625 | 4385 | 4385 | 4385 | 4380 | 525 |
| 385 | 20231205 | 123600 | 1641398600 | 4385 | 4385 | 4385 | 4385 | 18 |
| 386 | 20231205 | 123500 | 1641319670 | 4385 | 4390 | 4390 | 4380 | 186 |
| 387 | 20231205 | 123400 | 1640504530 | 4395 | 4395 | 4395 | 4395 | 0 |
| 388 | 20231205 | 123300 | 1640504530 | 4395 | 4385 | 4395 | 4380 | 1569 |
| 389 | 20231205 | 123200 | 1633623425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 390 | 20231205 | 123100 | 1633623425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 391 | 20231205 | 123000 | 1633623425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 392 | 20231205 | 122900 | 1633623425 | 4395 | 4395 | 4395 | 4395 | 13 |
| 393 | 20231205 | 122800 | 1633566290 | 4385 | 4385 | 4385 | 4385 | 0 |
| 394 | 20231205 | 122700 | 1633566290 | 4385 | 4385 | 4385 | 4385 | 523 |
| 395 | 20231205 | 122600 | 1631272935 | 4385 | 4385 | 4385 | 4385 | 585 |
| 396 | 20231205 | 122500 | 1628707710 | 4385 | 4385 | 4385 | 4385 | 500 |
| 397 | 20231205 | 122400 | 1626515210 | 4385 | 4390 | 4390 | 4385 | 1548 |
| 398 | 20231205 | 122300 | 1619722160 | 4390 | 4395 | 4395 | 4390 | 268 |
| 399 | 20231205 | 122200 | 1618545070 | 4395 | 4390 | 4395 | 4390 | 812 |
| 400 | 20231205 | 122100 | 1614979780 | 4390 | 4390 | 4390 | 4385 | 141 |
| 401 | 20231205 | 122000 | 1614360935 | 4385 | 4385 | 4385 | 4385 | 1 |
| 402 | 20231205 | 121900 | 1614356550 | 4390 | 4390 | 4390 | 4390 | 10 |
| 403 | 20231205 | 121800 | 1614312650 | 4390 | 4385 | 4390 | 4385 | 1195 |
| 404 | 20231205 | 121700 | 1609072570 | 4385 | 4380 | 4385 | 4380 | 2291 |
| 405 | 20231205 | 121600 | 1599031165 | 4380 | 4390 | 4390 | 4380 | 1299 |
| 406 | 20231205 | 121500 | 1593339460 | 4390 | 4390 | 4390 | 4390 | 0 |
| 407 | 20231205 | 121400 | 1593339460 | 4390 | 4390 | 4390 | 4390 | 64 |
| 408 | 20231205 | 121300 | 1593058500 | 4390 | 4390 | 4390 | 4390 | 103 |
| 409 | 20231205 | 121200 | 1592606330 | 4395 | 4395 | 4395 | 4395 | 226 |
| 410 | 20231205 | 121100 | 1591613060 | 4395 | 4395 | 4395 | 4390 | 54 |
| 411 | 20231205 | 121000 | 1591375975 | 4395 | 4400 | 4400 | 4395 | 5 |
| 412 | 20231205 | 120900 | 1591353985 | 4395 | 4395 | 4395 | 4395 | 584 |
| 413 | 20231205 | 120800 | 1588787305 | 4395 | 4395 | 4395 | 4395 | 1 |
| 414 | 20231205 | 120700 | 1588782910 | 4390 | 4390 | 4390 | 4390 | 1695 |
| 415 | 20231205 | 120600 | 1581341860 | 4380 | 4380 | 4380 | 4380 | 0 |
| 416 | 20231205 | 120500 | 1581341860 | 4380 | 4380 | 4380 | 4380 | 82 |
| 417 | 20231205 | 120400 | 1580982700 | 4390 | 4390 | 4390 | 4390 | 50 |
| 418 | 20231205 | 120300 | 1580763200 | 4380 | 4385 | 4390 | 4380 | 27 |
| 419 | 20231205 | 120200 | 1580644805 | 4390 | 4380 | 4390 | 4380 | 5616 |
| 420 | 20231205 | 120100 | 1556045725 | 4380 | 4380 | 4380 | 4380 | 202 |
| 421 | 20231205 | 120000 | 1555160965 | 4375 | 4375 | 4380 | 4375 | 5532 |
| 422 | 20231205 | 115900 | 1530958215 | 4375 | 4375 | 4375 | 4370 | 6005 |
| 423 | 20231205 | 115800 | 1504686825 | 4375 | 4380 | 4380 | 4375 | 2142 |
| 424 | 20231205 | 115700 | 1495309330 | 4380 | 4385 | 4385 | 4375 | 3803 |
| 425 | 20231205 | 115600 | 1478652690 | 4390 | 4390 | 4390 | 4390 | 64 |
| 426 | 20231205 | 115500 | 1478371730 | 4380 | 4380 | 4380 | 4380 | 360 |
| 427 | 20231205 | 115400 | 1476794930 | 4380 | 4380 | 4380 | 4380 | 15 |
| 428 | 20231205 | 115300 | 1476729230 | 4380 | 4380 | 4380 | 4380 | 2018 |
| 429 | 20231205 | 115200 | 1467890390 | 4380 | 4380 | 4380 | 4380 | 141 |
| 430 | 20231205 | 115100 | 1467272810 | 4380 | 4380 | 4380 | 4380 | 4069 |
| 431 | 20231205 | 115000 | 1449450590 | 4380 | 4380 | 4380 | 4380 | 727 |
| 432 | 20231205 | 114900 | 1446266330 | 4380 | 4385 | 4385 | 4380 | 487 |
| 433 | 20231205 | 114800 | 1444133225 | 4380 | 4380 | 4380 | 4380 | 2137 |
| 434 | 20231205 | 114700 | 1434773165 | 4380 | 4380 | 4380 | 4380 | 558 |
| 435 | 20231205 | 114600 | 1432329125 | 4380 | 4385 | 4385 | 4380 | 4067 |
| 436 | 20231205 | 114500 | 1414505940 | 4390 | 4395 | 4395 | 4390 | 209 |
| 437 | 20231205 | 114400 | 1413587425 | 4395 | 4395 | 4395 | 4390 | 3356 |
| 438 | 20231205 | 114300 | 1398854015 | 4390 | 4395 | 4395 | 4390 | 190 |
| 439 | 20231205 | 114200 | 1398019305 | 4400 | 4400 | 4400 | 4390 | 33 |
| 440 | 20231205 | 114100 | 1397874315 | 4400 | 4400 | 4400 | 4400 | 0 |
| 441 | 20231205 | 114000 | 1397874315 | 4400 | 4390 | 4400 | 4390 | 1429 |
| 442 | 20231205 | 113900 | 1391595930 | 4390 | 4390 | 4390 | 4390 | 301 |
| 443 | 20231205 | 113800 | 1390274540 | 4400 | 4400 | 4400 | 4400 | 6 |
| 444 | 20231205 | 113700 | 1390248140 | 4400 | 4395 | 4400 | 4390 | 1107 |
| 445 | 20231205 | 113600 | 1385382875 | 4395 | 4390 | 4395 | 4390 | 126 |
| 446 | 20231205 | 113500 | 1384829705 | 4395 | 4390 | 4395 | 4390 | 546 |
| 447 | 20231205 | 113400 | 1382432760 | 4390 | 4390 | 4395 | 4390 | 929 |
| 448 | 20231205 | 113300 | 1378354415 | 4395 | 4390 | 4395 | 4390 | 97 |
| 449 | 20231205 | 113200 | 1377928575 | 4385 | 4385 | 4385 | 4385 | 100 |
| 450 | 20231205 | 113100 | 1377490075 | 4385 | 4385 | 4385 | 4385 | 0 |
| 451 | 20231205 | 113000 | 1377490075 | 4385 | 4385 | 4390 | 4385 | 2292 |
| 452 | 20231205 | 112900 | 1367439605 | 4385 | 4385 | 4385 | 4385 | 300 |
| 453 | 20231205 | 112800 | 1366124105 | 4385 | 4385 | 4395 | 4385 | 3077 |
| 454 | 20231205 | 112700 | 1352627675 | 4395 | 4390 | 4395 | 4385 | 1698 |
| 455 | 20231205 | 112600 | 1345173845 | 4395 | 4390 | 4395 | 4390 | 10 |
| 456 | 20231205 | 112500 | 1345129920 | 4395 | 4380 | 4395 | 4380 | 484 |
| 457 | 20231205 | 112400 | 1343009150 | 4390 | 4390 | 4390 | 4380 | 4538 |
| 458 | 20231205 | 112300 | 1323121490 | 4390 | 4390 | 4390 | 4390 | 156 |
| 459 | 20231205 | 112200 | 1322436650 | 4390 | 4390 | 4390 | 4385 | 29 |
| 460 | 20231205 | 112100 | 1322309440 | 4390 | 4390 | 4390 | 4385 | 608 |
| 461 | 20231205 | 112000 | 1319640730 | 4390 | 4390 | 4390 | 4390 | 7 |
| 462 | 20231205 | 111900 | 1319610000 | 4390 | 4390 | 4390 | 4390 | 206 |
| 463 | 20231205 | 111800 | 1318705660 | 4390 | 4390 | 4390 | 4390 | 135 |
| 464 | 20231205 | 111700 | 1318113010 | 4390 | 4390 | 4390 | 4390 | 7 |
| 465 | 20231205 | 111600 | 1318082280 | 4390 | 4390 | 4390 | 4390 | 18 |
| 466 | 20231205 | 111500 | 1318003260 | 4390 | 4385 | 4390 | 4385 | 10 |
| 467 | 20231205 | 111400 | 1317959375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 468 | 20231205 | 111300 | 1317959375 | 4385 | 4385 | 4385 | 4385 | 2155 |
| 469 | 20231205 | 111200 | 1308509700 | 4390 | 4390 | 4390 | 4385 | 218 |
| 470 | 20231205 | 111100 | 1307553090 | 4390 | 4390 | 4390 | 4390 | 385 |
| 471 | 20231205 | 111000 | 1305862940 | 4390 | 4390 | 4390 | 4385 | 550 |
| 472 | 20231205 | 110900 | 1303450940 | 4385 | 4385 | 4385 | 4385 | 1199 |
| 473 | 20231205 | 110800 | 1298193325 | 4390 | 4390 | 4390 | 4390 | 19 |
| 474 | 20231205 | 110700 | 1298109915 | 4385 | 4385 | 4385 | 4385 | 100 |
| 475 | 20231205 | 110600 | 1297671415 | 4385 | 4390 | 4390 | 4385 | 192 |
| 476 | 20231205 | 110500 | 1296829445 | 4390 | 4390 | 4390 | 4390 | 856 |
| 477 | 20231205 | 110400 | 1293071605 | 4390 | 4390 | 4390 | 4390 | 0 |
| 478 | 20231205 | 110300 | 1293071605 | 4390 | 4390 | 4395 | 4390 | 451 |
| 479 | 20231205 | 110200 | 1291091710 | 4395 | 4395 | 4395 | 4395 | 0 |
| 480 | 20231205 | 110100 | 1291091710 | 4395 | 4395 | 4395 | 4395 | 6 |
| 481 | 20231205 | 110000 | 1291065340 | 4390 | 4390 | 4390 | 4390 | 396 |
| 482 | 20231205 | 105900 | 1289326900 | 4390 | 4390 | 4390 | 4390 | 82 |
| 483 | 20231205 | 105800 | 1288966920 | 4390 | 4390 | 4390 | 4390 | 355 |
| 484 | 20231205 | 105700 | 1287408470 | 4390 | 4390 | 4390 | 4390 | 0 |
| 485 | 20231205 | 105600 | 1287408470 | 4390 | 4395 | 4395 | 4390 | 67 |
| 486 | 20231205 | 105500 | 1287114080 | 4395 | 4395 | 4395 | 4395 | 1 |
| 487 | 20231205 | 105400 | 1287109685 | 4390 | 4390 | 4390 | 4390 | 623 |
| 488 | 20231205 | 105300 | 1284374715 | 4390 | 4390 | 4390 | 4390 | 55 |
| 489 | 20231205 | 105200 | 1284133265 | 4390 | 4390 | 4390 | 4390 | 30 |
| 490 | 20231205 | 105100 | 1284001565 | 4385 | 4385 | 4385 | 4385 | 0 |
| 491 | 20231205 | 105000 | 1284001565 | 4385 | 4385 | 4385 | 4385 | 200 |
| 492 | 20231205 | 104900 | 1283124565 | 4385 | 4395 | 4395 | 4385 | 101 |
| 493 | 20231205 | 104800 | 1282681620 | 4395 | 4395 | 4395 | 4395 | 0 |
| 494 | 20231205 | 104700 | 1282681620 | 4395 | 4395 | 4395 | 4395 | 50 |
| 495 | 20231205 | 104600 | 1282461870 | 4395 | 4385 | 4395 | 4385 | 59 |
| 496 | 20231205 | 104500 | 1282203045 | 4390 | 4390 | 4395 | 4390 | 1397 |
| 497 | 20231205 | 104400 | 1276070210 | 4390 | 4385 | 4390 | 4385 | 2060 |
| 498 | 20231205 | 104300 | 1267028810 | 4385 | 4380 | 4385 | 4380 | 1525 |
| 499 | 20231205 | 104200 | 1260344275 | 4385 | 4385 | 4385 | 4380 | 1574 |
| 500 | 20231205 | 104100 | 1253443435 | 4390 | 4385 | 4390 | 4385 | 142 |
| 501 | 20231205 | 104000 | 1252820380 | 4390 | 4390 | 4390 | 4390 | 50 |
| 502 | 20231205 | 103900 | 1252600880 | 4385 | 4380 | 4385 | 4375 | 1088 |
| 503 | 20231205 | 103800 | 1247833050 | 4380 | 4390 | 4390 | 4380 | 6198 |
| 504 | 20231205 | 103700 | 1220677860 | 4395 | 4390 | 4395 | 4385 | 4502 |
| 505 | 20231205 | 103600 | 1200914465 | 4395 | 4400 | 4400 | 4395 | 888 |
| 506 | 20231205 | 103500 | 1197011630 | 4400 | 4400 | 4400 | 4400 | 509 |
| 507 | 20231205 | 103400 | 1194772030 | 4400 | 4400 | 4400 | 4400 | 7 |
| 508 | 20231205 | 103300 | 1194741230 | 4400 | 4400 | 4400 | 4400 | 17 |
| 509 | 20231205 | 103200 | 1194666430 | 4400 | 4395 | 4400 | 4395 | 1133 |
| 510 | 20231205 | 103100 | 1189686540 | 4400 | 4395 | 4400 | 4395 | 873 |
| 511 | 20231205 | 103000 | 1185845390 | 4400 | 4395 | 4400 | 4395 | 50 |
| 512 | 20231205 | 102900 | 1185625490 | 4395 | 4400 | 4405 | 4395 | 97 |
| 513 | 20231205 | 102800 | 1185198760 | 4400 | 4400 | 4400 | 4400 | 20 |
| 514 | 20231205 | 102700 | 1185110760 | 4400 | 4400 | 4400 | 4400 | 1 |
| 515 | 20231205 | 102600 | 1185106360 | 4390 | 4405 | 4405 | 4390 | 1776 |
| 516 | 20231205 | 102500 | 1177292820 | 4405 | 4405 | 4405 | 4405 | 75 |
| 517 | 20231205 | 102400 | 1176962445 | 4405 | 4405 | 4405 | 4405 | 112 |
| 518 | 20231205 | 102300 | 1176469085 | 4400 | 4405 | 4405 | 4400 | 302 |
| 519 | 20231205 | 102200 | 1175140280 | 4405 | 4405 | 4405 | 4405 | 216 |
| 520 | 20231205 | 102100 | 1174188800 | 4405 | 4405 | 4405 | 4405 | 150 |
| 521 | 20231205 | 102000 | 1173528050 | 4405 | 4400 | 4405 | 4400 | 1669 |
| 522 | 20231205 | 101900 | 1166184445 | 4390 | 4390 | 4390 | 4390 | 1996 |
| 523 | 20231205 | 101800 | 1157422005 | 4385 | 4385 | 4385 | 4385 | 335 |
| 524 | 20231205 | 101700 | 1155953030 | 4385 | 4385 | 4385 | 4385 | 1185 |
| 525 | 20231205 | 101600 | 1150756805 | 4385 | 4385 | 4385 | 4385 | 0 |
| 526 | 20231205 | 101500 | 1150756805 | 4385 | 4385 | 4385 | 4380 | 385 |
| 527 | 20231205 | 101400 | 1149068990 | 4380 | 4380 | 4380 | 4375 | 4168 |
| 528 | 20231205 | 101300 | 1130822715 | 4380 | 4375 | 4380 | 4375 | 284 |
| 529 | 20231205 | 101200 | 1129579705 | 4375 | 4380 | 4380 | 4370 | 5215 |
| 530 | 20231205 | 101100 | 1106780330 | 4375 | 4375 | 4380 | 4375 | 3316 |
| 531 | 20231205 | 101000 | 1092272300 | 4375 | 4380 | 4380 | 4375 | 218 |
| 532 | 20231205 | 100900 | 1091317880 | 4375 | 4380 | 4380 | 4375 | 561 |
| 533 | 20231205 | 100800 | 1088863300 | 4380 | 4380 | 4380 | 4370 | 1477 |
| 534 | 20231205 | 100700 | 1082394090 | 4380 | 4380 | 4380 | 4370 | 1422 |
| 535 | 20231205 | 100600 | 1076176450 | 4380 | 4380 | 4380 | 4375 | 19 |
| 536 | 20231205 | 100500 | 1076093235 | 4380 | 4370 | 4380 | 4370 | 1520 |
| 537 | 20231205 | 100400 | 1069446825 | 4370 | 4385 | 4385 | 4370 | 1865 |
| 538 | 20231205 | 100300 | 1061287810 | 4380 | 4375 | 4385 | 4375 | 201 |
| 539 | 20231205 | 100200 | 1060408315 | 4375 | 4370 | 4375 | 4370 | 5590 |
| 540 | 20231205 | 100100 | 1035973655 | 4370 | 4370 | 4370 | 4370 | 3299 |
| 541 | 20231205 | 100000 | 1021557025 | 4370 | 4380 | 4385 | 4365 | 8177 |
| 542 | 20231205 | 095900 | 985793430 | 4380 | 4380 | 4380 | 4375 | 212 |
| 543 | 20231205 | 095800 | 984865705 | 4380 | 4380 | 4380 | 4375 | 860 |
| 544 | 20231205 | 095700 | 981101305 | 4380 | 4380 | 4380 | 4380 | 4872 |
| 545 | 20231205 | 095600 | 959761945 | 4385 | 4385 | 4385 | 4385 | 1043 |
| 546 | 20231205 | 095500 | 955188390 | 4385 | 4390 | 4390 | 4385 | 2236 |
| 547 | 20231205 | 095400 | 945376575 | 4390 | 4400 | 4400 | 4390 | 236 |
| 548 | 20231205 | 095300 | 944340485 | 4390 | 4390 | 4390 | 4390 | 71 |
| 549 | 20231205 | 095200 | 944028795 | 4390 | 4395 | 4395 | 4390 | 2505 |
| 550 | 20231205 | 095100 | 933028485 | 4395 | 4395 | 4395 | 4395 | 82 |
| 551 | 20231205 | 095000 | 932668095 | 4395 | 4395 | 4395 | 4395 | 1210 |
| 552 | 20231205 | 094900 | 927350145 | 4390 | 4390 | 4390 | 4390 | 0 |
| 553 | 20231205 | 094800 | 927350145 | 4390 | 4400 | 4400 | 4390 | 83 |
| 554 | 20231205 | 094700 | 926985765 | 4390 | 4395 | 4395 | 4380 | 3004 |
| 555 | 20231205 | 094600 | 913810205 | 4390 | 4405 | 4405 | 4390 | 238 |
| 556 | 20231205 | 094500 | 912763150 | 4405 | 4390 | 4405 | 4390 | 1080 |
| 557 | 20231205 | 094400 | 908018185 | 4390 | 4385 | 4390 | 4385 | 1441 |
| 558 | 20231205 | 094300 | 901698345 | 4385 | 4380 | 4385 | 4380 | 1653 |
| 559 | 20231205 | 094200 | 894452350 | 4385 | 4380 | 4385 | 4380 | 2588 |
| 560 | 20231205 | 094100 | 883115370 | 4380 | 4380 | 4380 | 4380 | 1564 |
| 561 | 20231205 | 094000 | 876265050 | 4380 | 4385 | 4390 | 4380 | 4145 |
| 562 | 20231205 | 093900 | 858100985 | 4385 | 4395 | 4395 | 4385 | 2470 |
| 563 | 20231205 | 093800 | 847262690 | 4395 | 4395 | 4405 | 4395 | 2619 |
| 564 | 20231205 | 093700 | 835745765 | 4400 | 4400 | 4400 | 4400 | 6 |
| 565 | 20231205 | 093600 | 835719365 | 4400 | 4385 | 4405 | 4380 | 4788 |
| 566 | 20231205 | 093500 | 814745190 | 4385 | 4385 | 4400 | 4385 | 4244 |
| 567 | 20231205 | 093400 | 796117330 | 4390 | 4380 | 4390 | 4380 | 3488 |
| 568 | 20231205 | 093300 | 780834740 | 4375 | 4390 | 4390 | 4375 | 11147 |
| 569 | 20231205 | 093200 | 731986445 | 4390 | 4400 | 4400 | 4390 | 1334 |
| 570 | 20231205 | 093100 | 726129930 | 4400 | 4390 | 4400 | 4380 | 8190 |
| 571 | 20231205 | 093000 | 690182635 | 4390 | 4390 | 4390 | 4385 | 381 |
| 572 | 20231205 | 092900 | 688510545 | 4385 | 4385 | 4390 | 4385 | 1050 |
| 573 | 20231205 | 092800 | 683905645 | 4380 | 4400 | 4400 | 4380 | 11121 |
| 574 | 20231205 | 092700 | 635116395 | 4395 | 4405 | 4405 | 4390 | 8844 |
| 575 | 20231205 | 092600 | 596224910 | 4405 | 4410 | 4420 | 4405 | 3368 |
| 576 | 20231205 | 092500 | 581388830 | 4405 | 4410 | 4415 | 4405 | 2788 |
| 577 | 20231205 | 092400 | 569102825 | 4410 | 4420 | 4420 | 4410 | 519 |
| 578 | 20231205 | 092300 | 566812495 | 4420 | 4420 | 4420 | 4410 | 623 |
| 579 | 20231205 | 092200 | 564058935 | 4405 | 4405 | 4425 | 4405 | 2427 |
| 580 | 20231205 | 092100 | 553366000 | 4405 | 4410 | 4425 | 4405 | 5052 |
| 581 | 20231205 | 092000 | 531109165 | 4410 | 4410 | 4410 | 4405 | 2220 |
| 582 | 20231205 | 091900 | 521320410 | 4410 | 4410 | 4425 | 4400 | 5599 |
| 583 | 20231205 | 091800 | 496654255 | 4410 | 4420 | 4420 | 4405 | 9398 |
| 584 | 20231205 | 091700 | 455189045 | 4425 | 4430 | 4430 | 4425 | 647 |
| 585 | 20231205 | 091600 | 452323570 | 4430 | 4435 | 4440 | 4430 | 476 |
| 586 | 20231205 | 091500 | 450212710 | 4440 | 4425 | 4440 | 4425 | 1384 |
| 587 | 20231205 | 091400 | 444068990 | 4425 | 4420 | 4425 | 4420 | 2536 |
| 588 | 20231205 | 091300 | 432857250 | 4420 | 4410 | 4420 | 4410 | 1403 |
| 589 | 20231205 | 091200 | 426669970 | 4405 | 4420 | 4420 | 4405 | 3883 |
| 590 | 20231205 | 091100 | 409538060 | 4420 | 4410 | 4420 | 4410 | 1500 |
| 591 | 20231205 | 091000 | 402917825 | 4420 | 4420 | 4430 | 4405 | 6804 |
| 592 | 20231205 | 090900 | 372890970 | 4420 | 4430 | 4430 | 4420 | 4032 |
| 593 | 20231205 | 090800 | 355069490 | 4420 | 4415 | 4430 | 4410 | 8663 |
| 594 | 20231205 | 090700 | 316800260 | 4415 | 4420 | 4450 | 4410 | 9773 |
| 595 | 20231205 | 090600 | 273628135 | 4420 | 4420 | 4425 | 4415 | 3114 |
| 596 | 20231205 | 090500 | 259864030 | 4415 | 4440 | 4450 | 4415 | 13728 |
| 597 | 20231205 | 090400 | 199145080 | 4440 | 4445 | 4455 | 4440 | 6006 |
| 598 | 20231205 | 090300 | 172463465 | 4445 | 4445 | 4455 | 4435 | 6779 |
| 599 | 20231205 | 090200 | 142354195 | 4450 | 4465 | 4465 | 4435 | 10444 |
| 600 | 20231205 | 090100 | 95979700 | 4465 | 4500 | 4500 | 4445 | 11736 |
| 601 | 20231205 | 090000 | 43507050 | 4500 | 4495 | 4500 | 4495 | 9473 |