28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 1787 |
| 3 | 20231211 | 183200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20231211 | 183100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20231211 | 183000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20231211 | 182900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20231211 | 182800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20231211 | 182700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20231211 | 182600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20231211 | 182500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20231211 | 182400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20231211 | 182300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20231211 | 182200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20231211 | 182100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20231211 | 182000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20231211 | 181900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20231211 | 181800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20231211 | 181700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20231211 | 181600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20231211 | 181500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20231211 | 181400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20231211 | 181300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20231211 | 181200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20231211 | 181100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20231211 | 181000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20231211 | 180900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20231211 | 180800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20231211 | 180700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20231211 | 180600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20231211 | 180500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20231211 | 180400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20231211 | 180300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 1787 |
| 33 | 20231211 | 180200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20231211 | 180100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20231211 | 180000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20231211 | 175900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20231211 | 175800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20231211 | 175700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20231211 | 175600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20231211 | 175500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20231211 | 175400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20231211 | 175300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20231211 | 175200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20231211 | 175100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20231211 | 175000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20231211 | 174900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20231211 | 174800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20231211 | 174700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20231211 | 174600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20231211 | 174500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20231211 | 174400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20231211 | 174300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20231211 | 174200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20231211 | 174100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20231211 | 174000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20231211 | 173900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20231211 | 173800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20231211 | 173700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20231211 | 173600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20231211 | 173500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20231211 | 173400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20231211 | 173300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 1787 |
| 63 | 20231211 | 173200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20231211 | 173100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20231211 | 173000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20231211 | 172900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20231211 | 172800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20231211 | 172700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20231211 | 172600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20231211 | 172500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20231211 | 172400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20231211 | 172300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20231211 | 172200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20231211 | 172100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20231211 | 172000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20231211 | 171900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20231211 | 171800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20231211 | 171700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20231211 | 171600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20231211 | 171500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20231211 | 171400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20231211 | 171300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20231211 | 171200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20231211 | 171100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20231211 | 171000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20231211 | 170900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20231211 | 170800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20231211 | 170700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20231211 | 170600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20231211 | 170500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20231211 | 170400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20231211 | 170300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 1787 |
| 93 | 20231211 | 170200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20231211 | 170100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20231211 | 170000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20231211 | 165900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20231211 | 165800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20231211 | 165700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20231211 | 165600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20231211 | 165500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20231211 | 165400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20231211 | 165300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20231211 | 165200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20231211 | 165100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20231211 | 165000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20231211 | 164900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20231211 | 164800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20231211 | 164700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20231211 | 164600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20231211 | 164500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20231211 | 164400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20231211 | 164300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20231211 | 164200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20231211 | 164100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20231211 | 164000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20231211 | 163900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20231211 | 163800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20231211 | 163700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20231211 | 163600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20231211 | 163500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20231211 | 163400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20231211 | 163300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 1787 |
| 123 | 20231211 | 163200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20231211 | 163100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20231211 | 163000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20231211 | 162900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20231211 | 162800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20231211 | 162700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20231211 | 162600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20231211 | 162500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20231211 | 162400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20231211 | 162300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20231211 | 162200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20231211 | 162100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20231211 | 162000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20231211 | 161900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20231211 | 161800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20231211 | 161700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20231211 | 161600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20231211 | 161500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20231211 | 161400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20231211 | 161300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20231211 | 161200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20231211 | 161100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20231211 | 161000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20231211 | 160900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20231211 | 160800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20231211 | 160700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20231211 | 160600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20231211 | 160500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20231211 | 160400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20231211 | 160300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 1787 |
| 153 | 20231211 | 160200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20231211 | 160100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20231211 | 160000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20231211 | 155900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20231211 | 155800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20231211 | 155700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20231211 | 155600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20231211 | 155500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20231211 | 155400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20231211 | 155300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20231211 | 155200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20231211 | 155100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20231211 | 155000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20231211 | 154900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20231211 | 154800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20231211 | 154700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20231211 | 154600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20231211 | 154500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20231211 | 154400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20231211 | 154300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20231211 | 154200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20231211 | 154100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20231211 | 154000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20231211 | 153900 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20231211 | 153800 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20231211 | 153700 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20231211 | 153600 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20231211 | 153500 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20231211 | 153400 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20231211 | 153300 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 1787 |
| 183 | 20231211 | 153200 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20231211 | 153100 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20231211 | 153000 | 5275419735 | 3900 | 3900 | 3900 | 3900 | 1787 |
| 186 | 20231211 | 152900 | 5268450435 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20231211 | 152800 | 5268450435 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20231211 | 152700 | 5268450435 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20231211 | 152600 | 5268450435 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20231211 | 152500 | 5268450435 | 3935 | 3935 | 3935 | 3935 | 0 |
| 191 | 20231211 | 152400 | 5268450435 | 3935 | 3935 | 3935 | 3935 | 0 |
| 192 | 20231211 | 152300 | 5268450435 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20231211 | 152200 | 5268450435 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20231211 | 152100 | 5268450435 | 3935 | 3935 | 3935 | 3935 | 0 |
| 195 | 20231211 | 152000 | 5268450435 | 3935 | 3935 | 3935 | 3935 | 0 |
| 196 | 20231211 | 151900 | 5268450435 | 3935 | 3930 | 3935 | 3915 | 516 |
| 197 | 20231211 | 151800 | 5266422170 | 3920 | 3925 | 3935 | 3915 | 2911 |
| 198 | 20231211 | 151700 | 5254994210 | 3925 | 3910 | 3925 | 3910 | 1064 |
| 199 | 20231211 | 151600 | 5250819490 | 3910 | 3930 | 3940 | 3870 | 84378 |
| 200 | 20231211 | 151500 | 4921956035 | 3935 | 3900 | 3935 | 3870 | 80046 |
| 201 | 20231211 | 151400 | 4610374475 | 3900 | 3900 | 3900 | 3900 | 1991 |
| 202 | 20231211 | 151300 | 4602609575 | 3900 | 3900 | 3900 | 3875 | 60095 |
| 203 | 20231211 | 151200 | 4369029145 | 3910 | 3900 | 3915 | 3870 | 64252 |
| 204 | 20231211 | 151100 | 4119088810 | 3920 | 3905 | 3920 | 3865 | 45110 |
| 205 | 20231211 | 151000 | 3943777245 | 3905 | 3895 | 3915 | 3870 | 30735 |
| 206 | 20231211 | 150900 | 3824301040 | 3895 | 3895 | 3895 | 3895 | 329 |
| 207 | 20231211 | 150800 | 3823019585 | 3900 | 3900 | 3900 | 3900 | 1496 |
| 208 | 20231211 | 150700 | 3817185185 | 3905 | 3905 | 3905 | 3905 | 100 |
| 209 | 20231211 | 150600 | 3816794685 | 3880 | 3885 | 3905 | 3875 | 25495 |
| 210 | 20231211 | 150500 | 3717850190 | 3925 | 3895 | 3925 | 3895 | 16225 |
| 211 | 20231211 | 150400 | 3654367075 | 3875 | 3885 | 3890 | 3875 | 3094 |
| 212 | 20231211 | 150300 | 3642341575 | 3890 | 3875 | 3895 | 3860 | 18641 |
| 213 | 20231211 | 150200 | 3570222015 | 3905 | 3880 | 3905 | 3880 | 16009 |
| 214 | 20231211 | 150100 | 3507893585 | 3880 | 3880 | 3880 | 3880 | 83 |
| 215 | 20231211 | 150000 | 3507571545 | 3880 | 3875 | 3880 | 3875 | 164 |
| 216 | 20231211 | 145900 | 3506935495 | 3875 | 3880 | 3885 | 3875 | 825 |
| 217 | 20231211 | 145800 | 3503734575 | 3885 | 3885 | 3885 | 3885 | 1500 |
| 218 | 20231211 | 145700 | 3497907075 | 3890 | 3880 | 3900 | 3865 | 33101 |
| 219 | 20231211 | 145600 | 3369529955 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20231211 | 145500 | 3369529955 | 3885 | 3890 | 3930 | 3870 | 44011 |
| 221 | 20231211 | 145400 | 3198285160 | 3895 | 3880 | 3915 | 3865 | 44918 |
| 222 | 20231211 | 145300 | 3023776770 | 3880 | 3880 | 3880 | 3880 | 2815 |
| 223 | 20231211 | 145200 | 3012854570 | 3890 | 3890 | 3895 | 3870 | 10130 |
| 224 | 20231211 | 145100 | 2973517525 | 3890 | 3900 | 3910 | 3890 | 8022 |
| 225 | 20231211 | 145000 | 2942191030 | 3900 | 3895 | 3940 | 3875 | 52515 |
| 226 | 20231211 | 144900 | 2737576465 | 3905 | 3870 | 3915 | 3850 | 52188 |
| 227 | 20231211 | 144800 | 2535457545 | 3880 | 3880 | 3880 | 3875 | 52 |
| 228 | 20231211 | 144700 | 2535256035 | 3875 | 3880 | 3900 | 3845 | 14056 |
| 229 | 20231211 | 144600 | 2480895175 | 3900 | 3865 | 3900 | 3845 | 22077 |
| 230 | 20231211 | 144500 | 2395488560 | 3850 | 3865 | 3890 | 3845 | 21013 |
| 231 | 20231211 | 144400 | 2314269220 | 3885 | 3860 | 3895 | 3850 | 36086 |
| 232 | 20231211 | 144300 | 2174445935 | 3895 | 3865 | 3895 | 3855 | 15150 |
| 233 | 20231211 | 144200 | 2115836570 | 3860 | 3860 | 3860 | 3860 | 17521 |
| 234 | 20231211 | 144100 | 2048205510 | 3860 | 3860 | 3860 | 3860 | 100 |
| 235 | 20231211 | 144000 | 2047819510 | 3855 | 3850 | 3860 | 3850 | 23446 |
| 236 | 20231211 | 143900 | 1957345265 | 3850 | 3850 | 3850 | 3850 | 5965 |
| 237 | 20231211 | 143800 | 1934380015 | 3855 | 3855 | 3855 | 3855 | 1001 |
| 238 | 20231211 | 143700 | 1930521160 | 3855 | 3855 | 3855 | 3855 | 4509 |
| 239 | 20231211 | 143600 | 1913138965 | 3855 | 3855 | 3855 | 3855 | 2 |
| 240 | 20231211 | 143500 | 1913131255 | 3845 | 3860 | 3860 | 3845 | 10002 |
| 241 | 20231211 | 143400 | 1874646980 | 3860 | 3860 | 3860 | 3860 | 1 |
| 242 | 20231211 | 143300 | 1874643120 | 3860 | 3860 | 3860 | 3860 | 0 |
| 243 | 20231211 | 143200 | 1874643120 | 3860 | 3860 | 3860 | 3860 | 30 |
| 244 | 20231211 | 143100 | 1874527320 | 3860 | 3855 | 3860 | 3855 | 1500 |
| 245 | 20231211 | 143000 | 1868739570 | 3855 | 3855 | 3855 | 3855 | 50 |
| 246 | 20231211 | 142900 | 1868546820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 247 | 20231211 | 142800 | 1868546820 | 3855 | 3855 | 3855 | 3855 | 600 |
| 248 | 20231211 | 142700 | 1866233820 | 3850 | 3850 | 3850 | 3850 | 3591 |
| 249 | 20231211 | 142600 | 1852408470 | 3850 | 3850 | 3850 | 3850 | 157 |
| 250 | 20231211 | 142500 | 1851804020 | 3850 | 3850 | 3850 | 3845 | 226 |
| 251 | 20231211 | 142400 | 1850934045 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20231211 | 142300 | 1850934045 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20231211 | 142200 | 1850934045 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20231211 | 142100 | 1850934045 | 3850 | 3840 | 3850 | 3840 | 801 |
| 255 | 20231211 | 142000 | 1847856200 | 3840 | 3850 | 3850 | 3840 | 4012 |
| 256 | 20231211 | 141900 | 1832450010 | 3850 | 3845 | 3850 | 3840 | 3228 |
| 257 | 20231211 | 141800 | 1820048700 | 3845 | 3845 | 3850 | 3845 | 270 |
| 258 | 20231211 | 141700 | 1819010275 | 3850 | 3850 | 3850 | 3845 | 2308 |
| 259 | 20231211 | 141600 | 1810130375 | 3850 | 3850 | 3850 | 3850 | 103 |
| 260 | 20231211 | 141500 | 1809733825 | 3850 | 3850 | 3850 | 3845 | 1428 |
| 261 | 20231211 | 141400 | 1804241025 | 3850 | 3860 | 3860 | 3850 | 6262 |
| 262 | 20231211 | 141300 | 1780111015 | 3860 | 3870 | 3870 | 3860 | 3477 |
| 263 | 20231211 | 141200 | 1766662795 | 3870 | 3865 | 3870 | 3865 | 4774 |
| 264 | 20231211 | 141100 | 1748187785 | 3865 | 3865 | 3865 | 3865 | 2020 |
| 265 | 20231211 | 141000 | 1740380485 | 3865 | 3865 | 3865 | 3865 | 19 |
| 266 | 20231211 | 140900 | 1740307050 | 3865 | 3865 | 3865 | 3865 | 421 |
| 267 | 20231211 | 140800 | 1738679885 | 3865 | 3865 | 3870 | 3865 | 1449 |
| 268 | 20231211 | 140700 | 1733079300 | 3865 | 3870 | 3870 | 3860 | 1526 |
| 269 | 20231211 | 140600 | 1727187285 | 3870 | 3870 | 3870 | 3870 | 18 |
| 270 | 20231211 | 140500 | 1727117625 | 3870 | 3870 | 3870 | 3870 | 4451 |
| 271 | 20231211 | 140400 | 1709892255 | 3870 | 3870 | 3870 | 3870 | 122 |
| 272 | 20231211 | 140300 | 1709420115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 273 | 20231211 | 140200 | 1709420115 | 3855 | 3855 | 3860 | 3855 | 500 |
| 274 | 20231211 | 140100 | 1707492565 | 3855 | 3885 | 3885 | 3850 | 66669 |
| 275 | 20231211 | 140000 | 1450003630 | 3885 | 3885 | 3885 | 3885 | 194 |
| 276 | 20231211 | 135900 | 1449249940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 277 | 20231211 | 135800 | 1449249940 | 3885 | 3885 | 3885 | 3885 | 126 |
| 278 | 20231211 | 135700 | 1448760430 | 3885 | 3885 | 3885 | 3885 | 998 |
| 279 | 20231211 | 135600 | 1444883200 | 3890 | 3890 | 3890 | 3890 | 80 |
| 280 | 20231211 | 135500 | 1444572000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 281 | 20231211 | 135400 | 1444572000 | 3885 | 3885 | 3885 | 3885 | 290 |
| 282 | 20231211 | 135300 | 1443445350 | 3885 | 3885 | 3885 | 3885 | 178 |
| 283 | 20231211 | 135200 | 1442753820 | 3890 | 3890 | 3890 | 3890 | 1719 |
| 284 | 20231211 | 135100 | 1436066910 | 3890 | 3895 | 3895 | 3890 | 31 |
| 285 | 20231211 | 135000 | 1435946295 | 3890 | 3890 | 3890 | 3890 | 0 |
| 286 | 20231211 | 134900 | 1435946295 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 287 | 20231211 | 134800 | 1432056295 | 3895 | 3895 | 3895 | 3895 | 2 |
| 288 | 20231211 | 134700 | 1432048505 | 3895 | 3895 | 3895 | 3895 | 1 |
| 289 | 20231211 | 134600 | 1432044610 | 3890 | 3890 | 3890 | 3890 | 350 |
| 290 | 20231211 | 134500 | 1430683110 | 3890 | 3890 | 3890 | 3890 | 0 |
| 291 | 20231211 | 134400 | 1430683110 | 3890 | 3890 | 3890 | 3890 | 0 |
| 292 | 20231211 | 134300 | 1430683110 | 3890 | 3890 | 3890 | 3890 | 588 |
| 293 | 20231211 | 134200 | 1428395790 | 3890 | 3890 | 3890 | 3890 | 2011 |
| 294 | 20231211 | 134100 | 1420573000 | 3895 | 3895 | 3895 | 3895 | 0 |
| 295 | 20231211 | 134000 | 1420573000 | 3895 | 3895 | 3895 | 3895 | 0 |
| 296 | 20231211 | 133900 | 1420573000 | 3895 | 3895 | 3895 | 3895 | 0 |
| 297 | 20231211 | 133800 | 1420573000 | 3895 | 3895 | 3895 | 3895 | 500 |
| 298 | 20231211 | 133700 | 1418625500 | 3890 | 3895 | 3895 | 3890 | 1020 |
| 299 | 20231211 | 133600 | 1414655175 | 3895 | 3895 | 3895 | 3895 | 200 |
| 300 | 20231211 | 133500 | 1413876175 | 3890 | 3890 | 3890 | 3890 | 0 |
| 301 | 20231211 | 133400 | 1413876175 | 3890 | 3890 | 3890 | 3890 | 0 |
| 302 | 20231211 | 133300 | 1413876175 | 3890 | 3890 | 3890 | 3890 | 200 |
| 303 | 20231211 | 133200 | 1413098175 | 3885 | 3885 | 3885 | 3885 | 4 |
| 304 | 20231211 | 133100 | 1413082635 | 3885 | 3885 | 3885 | 3885 | 330 |
| 305 | 20231211 | 133000 | 1411800585 | 3890 | 3890 | 3890 | 3890 | 388 |
| 306 | 20231211 | 132900 | 1410291265 | 3890 | 3890 | 3890 | 3890 | 500 |
| 307 | 20231211 | 132800 | 1408346265 | 3890 | 3885 | 3890 | 3885 | 557 |
| 308 | 20231211 | 132700 | 1406182035 | 3885 | 3885 | 3885 | 3885 | 22 |
| 309 | 20231211 | 132600 | 1406096565 | 3885 | 3885 | 3885 | 3885 | 628 |
| 310 | 20231211 | 132500 | 1403656785 | 3885 | 3885 | 3885 | 3885 | 350 |
| 311 | 20231211 | 132400 | 1402297035 | 3880 | 3885 | 3885 | 3880 | 3307 |
| 312 | 20231211 | 132300 | 1389460870 | 3885 | 3890 | 3890 | 3885 | 7000 |
| 313 | 20231211 | 132200 | 1362252945 | 3890 | 3890 | 3890 | 3890 | 0 |
| 314 | 20231211 | 132100 | 1362252945 | 3890 | 3890 | 3890 | 3890 | 2000 |
| 315 | 20231211 | 132000 | 1354472945 | 3890 | 3890 | 3890 | 3890 | 0 |
| 316 | 20231211 | 131900 | 1354472945 | 3890 | 3900 | 3900 | 3890 | 6743 |
| 317 | 20231211 | 131800 | 1328208715 | 3905 | 3905 | 3905 | 3905 | 0 |
| 318 | 20231211 | 131700 | 1328208715 | 3905 | 3905 | 3905 | 3905 | 8 |
| 319 | 20231211 | 131600 | 1328177475 | 3900 | 3900 | 3900 | 3900 | 0 |
| 320 | 20231211 | 131500 | 1328177475 | 3900 | 3900 | 3900 | 3900 | 0 |
| 321 | 20231211 | 131400 | 1328177475 | 3900 | 3900 | 3900 | 3900 | 0 |
| 322 | 20231211 | 131300 | 1328177475 | 3900 | 3900 | 3900 | 3900 | 0 |
| 323 | 20231211 | 131200 | 1328177475 | 3900 | 3895 | 3900 | 3895 | 301 |
| 324 | 20231211 | 131100 | 1327003580 | 3905 | 3900 | 3905 | 3900 | 352 |
| 325 | 20231211 | 131000 | 1325629120 | 3905 | 3905 | 3905 | 3905 | 0 |
| 326 | 20231211 | 130900 | 1325629120 | 3905 | 3905 | 3905 | 3905 | 0 |
| 327 | 20231211 | 130800 | 1325629120 | 3905 | 3905 | 3905 | 3905 | 0 |
| 328 | 20231211 | 130700 | 1325629120 | 3905 | 3905 | 3905 | 3905 | 0 |
| 329 | 20231211 | 130600 | 1325629120 | 3905 | 3905 | 3905 | 3905 | 0 |
| 330 | 20231211 | 130500 | 1325629120 | 3905 | 3905 | 3905 | 3900 | 6628 |
| 331 | 20231211 | 130400 | 1299778155 | 3905 | 3910 | 3910 | 3905 | 4000 |
| 332 | 20231211 | 130300 | 1284153140 | 3920 | 3920 | 3920 | 3920 | 0 |
| 333 | 20231211 | 130200 | 1284153140 | 3920 | 3920 | 3920 | 3920 | 0 |
| 334 | 20231211 | 130100 | 1284153140 | 3920 | 3920 | 3920 | 3920 | 0 |
| 335 | 20231211 | 130000 | 1284153140 | 3920 | 3920 | 3920 | 3920 | 2 |
| 336 | 20231211 | 125900 | 1284145300 | 3920 | 3920 | 3920 | 3920 | 0 |
| 337 | 20231211 | 125800 | 1284145300 | 3920 | 3920 | 3920 | 3920 | 0 |
| 338 | 20231211 | 125700 | 1284145300 | 3920 | 3920 | 3920 | 3920 | 0 |
| 339 | 20231211 | 125600 | 1284145300 | 3920 | 3920 | 3920 | 3920 | 50 |
| 340 | 20231211 | 125500 | 1283949300 | 3910 | 3910 | 3910 | 3910 | 0 |
| 341 | 20231211 | 125400 | 1283949300 | 3910 | 3910 | 3910 | 3910 | 14 |
| 342 | 20231211 | 125300 | 1283894560 | 3920 | 3920 | 3920 | 3920 | 0 |
| 343 | 20231211 | 125200 | 1283894560 | 3920 | 3920 | 3920 | 3920 | 0 |
| 344 | 20231211 | 125100 | 1283894560 | 3920 | 3920 | 3920 | 3920 | 6 |
| 345 | 20231211 | 125000 | 1283871040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 346 | 20231211 | 124900 | 1283871040 | 3920 | 3920 | 3920 | 3920 | 13 |
| 347 | 20231211 | 124800 | 1283820080 | 3925 | 3925 | 3925 | 3925 | 100 |
| 348 | 20231211 | 124700 | 1283427580 | 3905 | 3905 | 3905 | 3905 | 0 |
| 349 | 20231211 | 124600 | 1283427580 | 3905 | 3905 | 3905 | 3905 | 0 |
| 350 | 20231211 | 124500 | 1283427580 | 3905 | 3905 | 3905 | 3905 | 354 |
| 351 | 20231211 | 124400 | 1282045210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 352 | 20231211 | 124300 | 1282045210 | 3920 | 3915 | 3920 | 3915 | 281 |
| 353 | 20231211 | 124200 | 1280945085 | 3915 | 3915 | 3915 | 3915 | 417 |
| 354 | 20231211 | 124100 | 1279312530 | 3915 | 3910 | 3915 | 3910 | 1055 |
| 355 | 20231211 | 124000 | 1275182785 | 3905 | 3905 | 3905 | 3905 | 0 |
| 356 | 20231211 | 123900 | 1275182785 | 3905 | 3905 | 3905 | 3905 | 301 |
| 357 | 20231211 | 123800 | 1274007380 | 3910 | 3910 | 3910 | 3910 | 0 |
| 358 | 20231211 | 123700 | 1274007380 | 3910 | 3910 | 3910 | 3910 | 0 |
| 359 | 20231211 | 123600 | 1274007380 | 3910 | 3910 | 3910 | 3910 | 0 |
| 360 | 20231211 | 123500 | 1274007380 | 3910 | 3910 | 3910 | 3910 | 0 |
| 361 | 20231211 | 123400 | 1274007380 | 3910 | 3910 | 3910 | 3910 | 0 |
| 362 | 20231211 | 123300 | 1274007380 | 3910 | 3910 | 3910 | 3910 | 0 |
| 363 | 20231211 | 123200 | 1274007380 | 3910 | 3910 | 3910 | 3910 | 0 |
| 364 | 20231211 | 123100 | 1274007380 | 3910 | 3910 | 3910 | 3910 | 3000 |
| 365 | 20231211 | 123000 | 1262277380 | 3915 | 3915 | 3915 | 3915 | 12 |
| 366 | 20231211 | 122900 | 1262230400 | 3915 | 3915 | 3915 | 3915 | 0 |
| 367 | 20231211 | 122800 | 1262230400 | 3915 | 3915 | 3915 | 3915 | 0 |
| 368 | 20231211 | 122700 | 1262230400 | 3915 | 3915 | 3915 | 3915 | 0 |
| 369 | 20231211 | 122600 | 1262230400 | 3915 | 3915 | 3915 | 3915 | 0 |
| 370 | 20231211 | 122500 | 1262230400 | 3915 | 3920 | 3920 | 3915 | 4000 |
| 371 | 20231211 | 122400 | 1246565400 | 3925 | 3925 | 3925 | 3925 | 0 |
| 372 | 20231211 | 122300 | 1246565400 | 3925 | 3925 | 3925 | 3925 | 0 |
| 373 | 20231211 | 122200 | 1246565400 | 3925 | 3920 | 3925 | 3920 | 3 |
| 374 | 20231211 | 122100 | 1246553630 | 3920 | 3920 | 3920 | 3920 | 139 |
| 375 | 20231211 | 122000 | 1246008750 | 3925 | 3920 | 3925 | 3920 | 500 |
| 376 | 20231211 | 121900 | 1244048355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 377 | 20231211 | 121800 | 1244048355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 378 | 20231211 | 121700 | 1244048355 | 3920 | 3920 | 3920 | 3920 | 5 |
| 379 | 20231211 | 121600 | 1244028755 | 3915 | 3915 | 3915 | 3915 | 195 |
| 380 | 20231211 | 121500 | 1243265330 | 3910 | 3910 | 3910 | 3910 | 450 |
| 381 | 20231211 | 121400 | 1241505830 | 3910 | 3910 | 3910 | 3910 | 0 |
| 382 | 20231211 | 121300 | 1241505830 | 3910 | 3910 | 3910 | 3910 | 0 |
| 383 | 20231211 | 121200 | 1241505830 | 3910 | 3910 | 3910 | 3910 | 1 |
| 384 | 20231211 | 121100 | 1241501920 | 3905 | 3905 | 3905 | 3905 | 30 |
| 385 | 20231211 | 121000 | 1241384770 | 3905 | 3905 | 3905 | 3905 | 0 |
| 386 | 20231211 | 120900 | 1241384770 | 3905 | 3905 | 3905 | 3905 | 256 |
| 387 | 20231211 | 120800 | 1240385090 | 3910 | 3910 | 3910 | 3910 | 0 |
| 388 | 20231211 | 120700 | 1240385090 | 3910 | 3910 | 3910 | 3910 | 444 |
| 389 | 20231211 | 120600 | 1238649050 | 3910 | 3910 | 3910 | 3910 | 0 |
| 390 | 20231211 | 120500 | 1238649050 | 3910 | 3910 | 3910 | 3910 | 30 |
| 391 | 20231211 | 120400 | 1238531750 | 3910 | 3910 | 3910 | 3910 | 0 |
| 392 | 20231211 | 120300 | 1238531750 | 3910 | 3910 | 3910 | 3910 | 20 |
| 393 | 20231211 | 120200 | 1238453550 | 3915 | 3920 | 3920 | 3915 | 1950 |
| 394 | 20231211 | 120100 | 1230816915 | 3920 | 3920 | 3920 | 3920 | 4 |
| 395 | 20231211 | 120000 | 1230801235 | 3920 | 3920 | 3920 | 3920 | 326 |
| 396 | 20231211 | 115900 | 1229523315 | 3920 | 3920 | 3920 | 3920 | 5 |
| 397 | 20231211 | 115800 | 1229503715 | 3915 | 3915 | 3915 | 3915 | 1 |
| 398 | 20231211 | 115700 | 1229499800 | 3920 | 3920 | 3920 | 3920 | 1 |
| 399 | 20231211 | 115600 | 1229495880 | 3920 | 3920 | 3920 | 3920 | 669 |
| 400 | 20231211 | 115500 | 1226873400 | 3915 | 3915 | 3915 | 3915 | 0 |
| 401 | 20231211 | 115400 | 1226873400 | 3915 | 3910 | 3915 | 3910 | 6194 |
| 402 | 20231211 | 115300 | 1202623990 | 3910 | 3910 | 3910 | 3910 | 10 |
| 403 | 20231211 | 115200 | 1202584890 | 3910 | 3910 | 3910 | 3910 | 0 |
| 404 | 20231211 | 115100 | 1202584890 | 3910 | 3910 | 3910 | 3910 | 0 |
| 405 | 20231211 | 115000 | 1202584890 | 3910 | 3915 | 3915 | 3910 | 33 |
| 406 | 20231211 | 114900 | 1202455845 | 3905 | 3905 | 3905 | 3905 | 15 |
| 407 | 20231211 | 114800 | 1202397270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 408 | 20231211 | 114700 | 1202397270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 409 | 20231211 | 114600 | 1202397270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 410 | 20231211 | 114500 | 1202397270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 411 | 20231211 | 114400 | 1202397270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 412 | 20231211 | 114300 | 1202397270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 413 | 20231211 | 114200 | 1202397270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 414 | 20231211 | 114100 | 1202397270 | 3915 | 3915 | 3915 | 3915 | 4206 |
| 415 | 20231211 | 114000 | 1185930780 | 3915 | 3915 | 3915 | 3915 | 0 |
| 416 | 20231211 | 113900 | 1185930780 | 3915 | 3915 | 3915 | 3915 | 0 |
| 417 | 20231211 | 113800 | 1185930780 | 3915 | 3915 | 3915 | 3915 | 8 |
| 418 | 20231211 | 113700 | 1185899460 | 3910 | 3905 | 3910 | 3905 | 1565 |
| 419 | 20231211 | 113600 | 1179782915 | 3900 | 3900 | 3900 | 3900 | 5 |
| 420 | 20231211 | 113500 | 1179763415 | 3905 | 3905 | 3905 | 3905 | 19 |
| 421 | 20231211 | 113400 | 1179689220 | 3900 | 3900 | 3900 | 3900 | 0 |
| 422 | 20231211 | 113300 | 1179689220 | 3900 | 3900 | 3900 | 3900 | 0 |
| 423 | 20231211 | 113200 | 1179689220 | 3900 | 3900 | 3900 | 3900 | 0 |
| 424 | 20231211 | 113100 | 1179689220 | 3900 | 3900 | 3900 | 3900 | 0 |
| 425 | 20231211 | 113000 | 1179689220 | 3900 | 3900 | 3900 | 3900 | 0 |
| 426 | 20231211 | 112900 | 1179689220 | 3900 | 3900 | 3900 | 3900 | 0 |
| 427 | 20231211 | 112800 | 1179689220 | 3900 | 3900 | 3900 | 3900 | 1573 |
| 428 | 20231211 | 112700 | 1173554520 | 3900 | 3900 | 3900 | 3900 | 0 |
| 429 | 20231211 | 112600 | 1173554520 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 430 | 20231211 | 112500 | 1169654520 | 3905 | 3900 | 3905 | 3900 | 1573 |
| 431 | 20231211 | 112400 | 1163512265 | 3900 | 3900 | 3900 | 3900 | 576 |
| 432 | 20231211 | 112300 | 1161265865 | 3910 | 3910 | 3910 | 3910 | 0 |
| 433 | 20231211 | 112200 | 1161265865 | 3910 | 3910 | 3910 | 3910 | 0 |
| 434 | 20231211 | 112100 | 1161265865 | 3910 | 3910 | 3910 | 3910 | 22 |
| 435 | 20231211 | 112000 | 1161179845 | 3900 | 3900 | 3900 | 3900 | 0 |
| 436 | 20231211 | 111900 | 1161179845 | 3900 | 3900 | 3900 | 3900 | 0 |
| 437 | 20231211 | 111800 | 1161179845 | 3900 | 3900 | 3900 | 3900 | 1 |
| 438 | 20231211 | 111700 | 1161175945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 439 | 20231211 | 111600 | 1161175945 | 3910 | 3910 | 3910 | 3910 | 26 |
| 440 | 20231211 | 111500 | 1161074285 | 3910 | 3910 | 3910 | 3910 | 1 |
| 441 | 20231211 | 111400 | 1161070375 | 3905 | 3905 | 3905 | 3905 | 0 |
| 442 | 20231211 | 111300 | 1161070375 | 3905 | 3905 | 3905 | 3905 | 3000 |
| 443 | 20231211 | 111200 | 1149355375 | 3905 | 3905 | 3905 | 3905 | 1 |
| 444 | 20231211 | 111100 | 1149351470 | 3900 | 3900 | 3900 | 3900 | 0 |
| 445 | 20231211 | 111000 | 1149351470 | 3900 | 3900 | 3900 | 3900 | 0 |
| 446 | 20231211 | 110900 | 1149351470 | 3900 | 3900 | 3900 | 3900 | 1091 |
| 447 | 20231211 | 110800 | 1145096570 | 3900 | 3905 | 3910 | 3900 | 7992 |
| 448 | 20231211 | 110700 | 1113890685 | 3905 | 3905 | 3905 | 3905 | 0 |
| 449 | 20231211 | 110600 | 1113890685 | 3905 | 3900 | 3905 | 3900 | 3581 |
| 450 | 20231211 | 110500 | 1099924750 | 3890 | 3890 | 3890 | 3890 | 4615 |
| 451 | 20231211 | 110400 | 1081972400 | 3890 | 3890 | 3890 | 3890 | 276 |
| 452 | 20231211 | 110300 | 1080898760 | 3890 | 3890 | 3890 | 3890 | 1 |
| 453 | 20231211 | 110200 | 1080894870 | 3890 | 3890 | 3890 | 3890 | 0 |
| 454 | 20231211 | 110100 | 1080894870 | 3890 | 3890 | 3890 | 3890 | 874 |
| 455 | 20231211 | 110000 | 1077495010 | 3895 | 3895 | 3895 | 3895 | 0 |
| 456 | 20231211 | 105900 | 1077495010 | 3895 | 3895 | 3895 | 3895 | 5 |
| 457 | 20231211 | 105800 | 1077475535 | 3895 | 3895 | 3895 | 3895 | 39 |
| 458 | 20231211 | 105700 | 1077323630 | 3895 | 3895 | 3895 | 3895 | 0 |
| 459 | 20231211 | 105600 | 1077323630 | 3895 | 3895 | 3895 | 3895 | 0 |
| 460 | 20231211 | 105500 | 1077323630 | 3895 | 3895 | 3895 | 3895 | 150 |
| 461 | 20231211 | 105400 | 1076739380 | 3895 | 3895 | 3895 | 3895 | 0 |
| 462 | 20231211 | 105300 | 1076739380 | 3895 | 3895 | 3895 | 3895 | 0 |
| 463 | 20231211 | 105200 | 1076739380 | 3895 | 3900 | 3900 | 3895 | 3 |
| 464 | 20231211 | 105100 | 1076727690 | 3895 | 3895 | 3895 | 3895 | 1 |
| 465 | 20231211 | 105000 | 1076723795 | 3895 | 3900 | 3900 | 3895 | 500 |
| 466 | 20231211 | 104900 | 1074776290 | 3895 | 3895 | 3895 | 3895 | 0 |
| 467 | 20231211 | 104800 | 1074776290 | 3895 | 3900 | 3900 | 3895 | 12 |
| 468 | 20231211 | 104700 | 1074729540 | 3900 | 3900 | 3900 | 3900 | 0 |
| 469 | 20231211 | 104600 | 1074729540 | 3900 | 3900 | 3900 | 3900 | 0 |
| 470 | 20231211 | 104500 | 1074729540 | 3900 | 3900 | 3900 | 3900 | 66 |
| 471 | 20231211 | 104400 | 1074472140 | 3895 | 3895 | 3895 | 3895 | 21 |
| 472 | 20231211 | 104300 | 1074390345 | 3890 | 3895 | 3900 | 3890 | 208 |
| 473 | 20231211 | 104200 | 1073579725 | 3890 | 3880 | 3890 | 3880 | 4613 |
| 474 | 20231211 | 104100 | 1055640045 | 3880 | 3875 | 3880 | 3875 | 600 |
| 475 | 20231211 | 104000 | 1053314790 | 3870 | 3870 | 3870 | 3865 | 1387 |
| 476 | 20231211 | 103900 | 1047950615 | 3865 | 3875 | 3875 | 3865 | 4591 |
| 477 | 20231211 | 103800 | 1030184675 | 3875 | 3875 | 3875 | 3875 | 2 |
| 478 | 20231211 | 103700 | 1030176925 | 3870 | 3870 | 3870 | 3870 | 125 |
| 479 | 20231211 | 103600 | 1029693175 | 3880 | 3875 | 3885 | 3870 | 31114 |
| 480 | 20231211 | 103500 | 909242035 | 3890 | 3890 | 3890 | 3875 | 20067 |
| 481 | 20231211 | 103400 | 831362515 | 3890 | 3900 | 3905 | 3890 | 1362 |
| 482 | 20231211 | 103300 | 826061615 | 3895 | 3895 | 3895 | 3895 | 0 |
| 483 | 20231211 | 103200 | 826061615 | 3895 | 3895 | 3895 | 3895 | 0 |
| 484 | 20231211 | 103100 | 826061615 | 3895 | 3895 | 3905 | 3895 | 1166 |
| 485 | 20231211 | 103000 | 821519045 | 3895 | 3895 | 3895 | 3895 | 604 |
| 486 | 20231211 | 102900 | 819166465 | 3900 | 3900 | 3900 | 3900 | 0 |
| 487 | 20231211 | 102800 | 819166465 | 3900 | 3900 | 3900 | 3900 | 0 |
| 488 | 20231211 | 102700 | 819166465 | 3900 | 3900 | 3900 | 3900 | 449 |
| 489 | 20231211 | 102600 | 817415365 | 3905 | 3905 | 3905 | 3905 | 5 |
| 490 | 20231211 | 102500 | 817395840 | 3905 | 3905 | 3905 | 3905 | 39 |
| 491 | 20231211 | 102400 | 817243545 | 3905 | 3900 | 3905 | 3900 | 108 |
| 492 | 20231211 | 102300 | 816821840 | 3905 | 3900 | 3905 | 3900 | 600 |
| 493 | 20231211 | 102200 | 814480840 | 3905 | 3905 | 3905 | 3905 | 6000 |
| 494 | 20231211 | 102100 | 791050840 | 3900 | 3905 | 3905 | 3900 | 701 |
| 495 | 20231211 | 102000 | 788316935 | 3905 | 3905 | 3905 | 3905 | 1 |
| 496 | 20231211 | 101900 | 788313030 | 3905 | 3900 | 3905 | 3900 | 3 |
| 497 | 20231211 | 101800 | 788301325 | 3900 | 3900 | 3900 | 3900 | 0 |
| 498 | 20231211 | 101700 | 788301325 | 3900 | 3900 | 3900 | 3900 | 102 |
| 499 | 20231211 | 101600 | 787903525 | 3895 | 3895 | 3895 | 3895 | 118 |
| 500 | 20231211 | 101500 | 787443915 | 3895 | 3900 | 3900 | 3895 | 504 |
| 501 | 20231211 | 101400 | 785480830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 502 | 20231211 | 101300 | 785480830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 503 | 20231211 | 101200 | 785480830 | 3900 | 3900 | 3900 | 3900 | 1 |
| 504 | 20231211 | 101100 | 785476930 | 3895 | 3905 | 3905 | 3885 | 7684 |
| 505 | 20231211 | 101000 | 755609845 | 3905 | 3900 | 3905 | 3895 | 169 |
| 506 | 20231211 | 100900 | 754950930 | 3900 | 3900 | 3900 | 3900 | 0 |
| 507 | 20231211 | 100800 | 754950930 | 3900 | 3900 | 3900 | 3900 | 102 |
| 508 | 20231211 | 100700 | 754553130 | 3880 | 3910 | 3910 | 3880 | 10101 |
| 509 | 20231211 | 100600 | 715256695 | 3910 | 3900 | 3910 | 3900 | 1868 |
| 510 | 20231211 | 100500 | 707968395 | 3890 | 3885 | 3890 | 3885 | 1371 |
| 511 | 20231211 | 100400 | 702635210 | 3880 | 3905 | 3905 | 3880 | 3002 |
| 512 | 20231211 | 100300 | 690958200 | 3900 | 3900 | 3905 | 3900 | 806 |
| 513 | 20231211 | 100200 | 687814795 | 3905 | 3905 | 3905 | 3900 | 3404 |
| 514 | 20231211 | 100100 | 674538780 | 3910 | 3905 | 3910 | 3905 | 555 |
| 515 | 20231211 | 100000 | 672369995 | 3910 | 3930 | 3930 | 3910 | 4145 |
| 516 | 20231211 | 095900 | 656150210 | 3925 | 3930 | 3930 | 3925 | 1034 |
| 517 | 20231211 | 095800 | 652086640 | 3930 | 3920 | 3930 | 3920 | 3815 |
| 518 | 20231211 | 095700 | 637128075 | 3920 | 3920 | 3920 | 3920 | 6 |
| 519 | 20231211 | 095600 | 637104555 | 3920 | 3910 | 3920 | 3910 | 8817 |
| 520 | 20231211 | 095500 | 602601005 | 3910 | 3895 | 3915 | 3880 | 15538 |
| 521 | 20231211 | 095400 | 542019990 | 3910 | 3925 | 3925 | 3875 | 37709 |
| 522 | 20231211 | 095300 | 394944220 | 3920 | 3910 | 3920 | 3910 | 1437 |
| 523 | 20231211 | 095200 | 389311235 | 3910 | 3910 | 3910 | 3910 | 1 |
| 524 | 20231211 | 095100 | 389307325 | 3905 | 3930 | 3930 | 3870 | 27888 |
| 525 | 20231211 | 095000 | 280815320 | 3930 | 3915 | 3930 | 3915 | 2408 |
| 526 | 20231211 | 094900 | 271363895 | 3915 | 3925 | 3925 | 3915 | 3500 |
| 527 | 20231211 | 094800 | 257652970 | 3925 | 3930 | 3930 | 3925 | 103 |
| 528 | 20231211 | 094700 | 257248195 | 3930 | 3930 | 3935 | 3925 | 402 |
| 529 | 20231211 | 094600 | 255668160 | 3925 | 3925 | 3925 | 3925 | 1000 |
| 530 | 20231211 | 094500 | 251743160 | 3935 | 3935 | 3935 | 3935 | 1500 |
| 531 | 20231211 | 094400 | 245840660 | 3935 | 3935 | 3935 | 3935 | 1 |
| 532 | 20231211 | 094300 | 245836725 | 3935 | 3935 | 3935 | 3935 | 365 |
| 533 | 20231211 | 094200 | 244400450 | 3950 | 3945 | 3950 | 3935 | 2401 |
| 534 | 20231211 | 094100 | 234952490 | 3955 | 3965 | 3965 | 3950 | 5004 |
| 535 | 20231211 | 094000 | 215174075 | 3970 | 3925 | 3970 | 3925 | 7144 |
| 536 | 20231211 | 093900 | 187020970 | 3920 | 3925 | 3925 | 3920 | 1100 |
| 537 | 20231211 | 093800 | 182707970 | 3925 | 3925 | 3925 | 3925 | 6 |
| 538 | 20231211 | 093700 | 182684420 | 3925 | 3930 | 3930 | 3920 | 395 |
| 539 | 20231211 | 093600 | 181135965 | 3920 | 3935 | 3935 | 3920 | 2649 |
| 540 | 20231211 | 093500 | 170737815 | 3935 | 3925 | 3935 | 3925 | 102 |
| 541 | 20231211 | 093400 | 170337445 | 3925 | 3935 | 3935 | 3925 | 7859 |
| 542 | 20231211 | 093300 | 139480705 | 3935 | 3935 | 3935 | 3935 | 2083 |
| 543 | 20231211 | 093200 | 131284100 | 3945 | 3945 | 3945 | 3945 | 1 |
| 544 | 20231211 | 093100 | 131280155 | 3935 | 3940 | 3940 | 3935 | 170 |
| 545 | 20231211 | 093000 | 130611180 | 3950 | 3935 | 3950 | 3935 | 801 |
| 546 | 20231211 | 092900 | 127452905 | 3940 | 3945 | 3945 | 3940 | 1627 |
| 547 | 20231211 | 092800 | 121038170 | 3945 | 3945 | 3945 | 3945 | 45 |
| 548 | 20231211 | 092700 | 120860645 | 3950 | 3950 | 3950 | 3950 | 10 |
| 549 | 20231211 | 092600 | 120821145 | 3945 | 3945 | 3945 | 3945 | 222 |
| 550 | 20231211 | 092500 | 119945355 | 3945 | 3955 | 3960 | 3945 | 5421 |
| 551 | 20231211 | 092400 | 98526980 | 3960 | 3965 | 3965 | 3960 | 2203 |
| 552 | 20231211 | 092300 | 89803095 | 3970 | 3970 | 3970 | 3970 | 0 |
| 553 | 20231211 | 092200 | 89803095 | 3970 | 3970 | 3970 | 3970 | 0 |
| 554 | 20231211 | 092100 | 89803095 | 3970 | 3970 | 3970 | 3960 | 56 |
| 555 | 20231211 | 092000 | 89580825 | 3975 | 3970 | 3975 | 3960 | 3001 |
| 556 | 20231211 | 091900 | 77675715 | 3960 | 3960 | 3960 | 3960 | 0 |
| 557 | 20231211 | 091800 | 77675715 | 3960 | 3965 | 3965 | 3960 | 4043 |
| 558 | 20231211 | 091700 | 61650095 | 3975 | 3970 | 3975 | 3965 | 104 |
| 559 | 20231211 | 091600 | 61237115 | 3970 | 3970 | 3970 | 3965 | 205 |
| 560 | 20231211 | 091500 | 60423270 | 3970 | 3975 | 3975 | 3970 | 1102 |
| 561 | 20231211 | 091400 | 56047830 | 3970 | 3965 | 3975 | 3965 | 122 |
| 562 | 20231211 | 091300 | 55563095 | 3965 | 3960 | 3975 | 3955 | 2321 |
| 563 | 20231211 | 091200 | 46362400 | 3955 | 3955 | 3955 | 3955 | 1 |
| 564 | 20231211 | 091100 | 46358445 | 3960 | 3960 | 3960 | 3960 | 2295 |
| 565 | 20231211 | 091000 | 37270245 | 3960 | 3960 | 3960 | 3960 | 1720 |
| 566 | 20231211 | 090900 | 30459045 | 3955 | 3955 | 3955 | 3955 | 50 |
| 567 | 20231211 | 090800 | 30261295 | 3960 | 3960 | 3960 | 3960 | 114 |
| 568 | 20231211 | 090700 | 29809855 | 3955 | 3955 | 3955 | 3950 | 2257 |
| 569 | 20231211 | 090600 | 20885920 | 3955 | 3955 | 3955 | 3955 | 1200 |
| 570 | 20231211 | 090500 | 16139920 | 3955 | 3955 | 3955 | 3955 | 61 |
| 571 | 20231211 | 090400 | 15898665 | 3955 | 3955 | 3955 | 3955 | 0 |
| 572 | 20231211 | 090300 | 15898665 | 3955 | 3950 | 3955 | 3950 | 303 |
| 573 | 20231211 | 090200 | 14701300 | 3950 | 3950 | 3955 | 3950 | 1438 |
| 574 | 20231211 | 090100 | 9019185 | 3950 | 3950 | 3950 | 3950 | 200 |
| 575 | 20231211 | 090000 | 8229185 | 3945 | 3950 | 3950 | 3945 | 2084 |