30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 9920 |
| 3 | 20231206 | 185300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20231206 | 185200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20231206 | 185100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20231206 | 185000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20231206 | 184900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20231206 | 184800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20231206 | 184700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20231206 | 184600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20231206 | 184500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20231206 | 184400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20231206 | 184300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20231206 | 184200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20231206 | 184100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20231206 | 184000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20231206 | 183900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20231206 | 183800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20231206 | 183700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20231206 | 183600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20231206 | 183500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20231206 | 183400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20231206 | 183300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20231206 | 183200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20231206 | 183100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20231206 | 183000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20231206 | 182900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20231206 | 182800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20231206 | 182700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20231206 | 182600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20231206 | 182500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20231206 | 182400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 9920 |
| 33 | 20231206 | 182300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20231206 | 182200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20231206 | 182100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20231206 | 182000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20231206 | 181900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20231206 | 181800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20231206 | 181700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20231206 | 181600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20231206 | 181500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20231206 | 181400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20231206 | 181300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20231206 | 181200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20231206 | 181100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20231206 | 181000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20231206 | 180900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20231206 | 180800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20231206 | 180700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20231206 | 180600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20231206 | 180500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20231206 | 180400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20231206 | 180300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20231206 | 180200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20231206 | 180100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20231206 | 180000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20231206 | 175900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20231206 | 175800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20231206 | 175700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20231206 | 175600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20231206 | 175500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20231206 | 175400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 9920 |
| 63 | 20231206 | 175300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20231206 | 175200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20231206 | 175100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20231206 | 175000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20231206 | 174900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20231206 | 174800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20231206 | 174700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20231206 | 174600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20231206 | 174500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20231206 | 174400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20231206 | 174300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20231206 | 174200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20231206 | 174100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20231206 | 174000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20231206 | 173900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20231206 | 173800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20231206 | 173700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20231206 | 173600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20231206 | 173500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20231206 | 173400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20231206 | 173300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20231206 | 173200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20231206 | 173100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20231206 | 173000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20231206 | 172900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20231206 | 172800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20231206 | 172700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20231206 | 172600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20231206 | 172500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20231206 | 172400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 9920 |
| 93 | 20231206 | 172300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20231206 | 172200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20231206 | 172100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20231206 | 172000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20231206 | 171900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20231206 | 171800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20231206 | 171700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20231206 | 171600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20231206 | 171500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20231206 | 171400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20231206 | 171300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20231206 | 171200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20231206 | 171100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20231206 | 171000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20231206 | 170900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20231206 | 170800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20231206 | 170700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20231206 | 170600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20231206 | 170500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20231206 | 170400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20231206 | 170300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20231206 | 170200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20231206 | 170100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20231206 | 170000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20231206 | 165900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20231206 | 165800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20231206 | 165700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20231206 | 165600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20231206 | 165500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20231206 | 165400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 9920 |
| 123 | 20231206 | 165300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20231206 | 165200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20231206 | 165100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20231206 | 165000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20231206 | 164900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20231206 | 164800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20231206 | 164700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20231206 | 164600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20231206 | 164500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20231206 | 164400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20231206 | 164300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20231206 | 164200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20231206 | 164100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20231206 | 164000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20231206 | 163900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20231206 | 163800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20231206 | 163700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20231206 | 163600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20231206 | 163500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20231206 | 163400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20231206 | 163300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20231206 | 163200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20231206 | 163100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20231206 | 163000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20231206 | 162900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20231206 | 162800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20231206 | 162700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20231206 | 162600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20231206 | 162500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20231206 | 162400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 9920 |
| 153 | 20231206 | 162300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20231206 | 162200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20231206 | 162100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20231206 | 162000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20231206 | 161900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20231206 | 161800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20231206 | 161700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20231206 | 161600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20231206 | 161500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20231206 | 161400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20231206 | 161300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20231206 | 161200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20231206 | 161100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20231206 | 161000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20231206 | 160900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20231206 | 160800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20231206 | 160700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20231206 | 160600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20231206 | 160500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20231206 | 160400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20231206 | 160300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20231206 | 160200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20231206 | 160100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20231206 | 160000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20231206 | 155900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20231206 | 155800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20231206 | 155700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20231206 | 155600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20231206 | 155500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20231206 | 155400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 9920 |
| 183 | 20231206 | 155300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20231206 | 155200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20231206 | 155100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20231206 | 155000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20231206 | 154900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20231206 | 154800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20231206 | 154700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20231206 | 154600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20231206 | 154500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20231206 | 154400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20231206 | 154300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20231206 | 154200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20231206 | 154100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20231206 | 154000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20231206 | 153900 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20231206 | 153800 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20231206 | 153700 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20231206 | 153600 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20231206 | 153500 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20231206 | 153400 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20231206 | 153300 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20231206 | 153200 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20231206 | 153100 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20231206 | 153000 | 4377347500 | 4375 | 4375 | 4375 | 4375 | 9920 |
| 207 | 20231206 | 152900 | 4333947500 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20231206 | 152800 | 4333947500 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20231206 | 152700 | 4333947500 | 4380 | 4380 | 4380 | 4380 | 0 |
| 210 | 20231206 | 152600 | 4333947500 | 4380 | 4380 | 4380 | 4380 | 0 |
| 211 | 20231206 | 152500 | 4333947500 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20231206 | 152400 | 4333947500 | 4380 | 4380 | 4380 | 4380 | 0 |
| 213 | 20231206 | 152300 | 4333947500 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20231206 | 152200 | 4333947500 | 4380 | 4380 | 4380 | 4380 | 0 |
| 215 | 20231206 | 152100 | 4333947500 | 4380 | 4380 | 4380 | 4380 | 0 |
| 216 | 20231206 | 152000 | 4333947500 | 4380 | 4380 | 4380 | 4380 | 0 |
| 217 | 20231206 | 151900 | 4333947500 | 4380 | 4375 | 4380 | 4375 | 3795 |
| 218 | 20231206 | 151800 | 4317332300 | 4370 | 4370 | 4380 | 4365 | 3857 |
| 219 | 20231206 | 151700 | 4300477835 | 4360 | 4360 | 4360 | 4360 | 2416 |
| 220 | 20231206 | 151600 | 4289944075 | 4360 | 4365 | 4365 | 4360 | 1128 |
| 221 | 20231206 | 151500 | 4285025325 | 4360 | 4370 | 4370 | 4360 | 1756 |
| 222 | 20231206 | 151400 | 4277364470 | 4370 | 4370 | 4370 | 4370 | 86 |
| 223 | 20231206 | 151300 | 4276988650 | 4370 | 4360 | 4370 | 4360 | 1948 |
| 224 | 20231206 | 151200 | 4268482400 | 4360 | 4365 | 4375 | 4360 | 900 |
| 225 | 20231206 | 151100 | 4264553920 | 4360 | 4365 | 4365 | 4360 | 2013 |
| 226 | 20231206 | 151000 | 4255769575 | 4365 | 4360 | 4365 | 4360 | 1169 |
| 227 | 20231206 | 150900 | 4250667235 | 4365 | 4360 | 4365 | 4360 | 1071 |
| 228 | 20231206 | 150800 | 4245995895 | 4360 | 4365 | 4365 | 4360 | 1362 |
| 229 | 20231206 | 150700 | 4240057570 | 4360 | 4365 | 4365 | 4360 | 1243 |
| 230 | 20231206 | 150600 | 4234632445 | 4365 | 4360 | 4365 | 4360 | 4340 |
| 231 | 20231206 | 150500 | 4215704465 | 4360 | 4370 | 4370 | 4360 | 7806 |
| 232 | 20231206 | 150400 | 4181633005 | 4365 | 4375 | 4375 | 4365 | 1737 |
| 233 | 20231206 | 150300 | 4174033915 | 4375 | 4375 | 4375 | 4365 | 421 |
| 234 | 20231206 | 150200 | 4172195880 | 4375 | 4365 | 4375 | 4365 | 2571 |
| 235 | 20231206 | 150100 | 4160965865 | 4365 | 4370 | 4370 | 4365 | 3730 |
| 236 | 20231206 | 150000 | 4144677925 | 4370 | 4370 | 4370 | 4370 | 336 |
| 237 | 20231206 | 145900 | 4143209605 | 4370 | 4370 | 4370 | 4370 | 4407 |
| 238 | 20231206 | 145800 | 4123951015 | 4370 | 4375 | 4375 | 4370 | 1482 |
| 239 | 20231206 | 145700 | 4117474525 | 4375 | 4370 | 4380 | 4370 | 537 |
| 240 | 20231206 | 145600 | 4115127665 | 4375 | 4375 | 4375 | 4375 | 336 |
| 241 | 20231206 | 145500 | 4113657665 | 4375 | 4380 | 4380 | 4375 | 1337 |
| 242 | 20231206 | 145400 | 4107807790 | 4375 | 4375 | 4375 | 4375 | 1761 |
| 243 | 20231206 | 145300 | 4100103415 | 4370 | 4370 | 4370 | 4370 | 3509 |
| 244 | 20231206 | 145200 | 4084769085 | 4375 | 4370 | 4375 | 4370 | 706 |
| 245 | 20231206 | 145100 | 4081683590 | 4370 | 4365 | 4370 | 4365 | 305 |
| 246 | 20231206 | 145000 | 4080352240 | 4365 | 4365 | 4365 | 4365 | 714 |
| 247 | 20231206 | 144900 | 4077235630 | 4370 | 4375 | 4375 | 4370 | 1729 |
| 248 | 20231206 | 144800 | 4069678755 | 4370 | 4370 | 4370 | 4370 | 3125 |
| 249 | 20231206 | 144700 | 4056022505 | 4370 | 4370 | 4370 | 4370 | 530 |
| 250 | 20231206 | 144600 | 4053706405 | 4365 | 4365 | 4365 | 4365 | 20 |
| 251 | 20231206 | 144500 | 4053619105 | 4365 | 4370 | 4370 | 4365 | 151 |
| 252 | 20231206 | 144400 | 4052959985 | 4370 | 4365 | 4370 | 4365 | 562 |
| 253 | 20231206 | 144300 | 4050506545 | 4365 | 4370 | 4370 | 4365 | 5583 |
| 254 | 20231206 | 144200 | 4026124545 | 4365 | 4365 | 4365 | 4365 | 111 |
| 255 | 20231206 | 144100 | 4025640030 | 4370 | 4375 | 4375 | 4370 | 22 |
| 256 | 20231206 | 144000 | 4025543880 | 4370 | 4370 | 4370 | 4370 | 85 |
| 257 | 20231206 | 143900 | 4025172430 | 4375 | 4370 | 4375 | 4370 | 576 |
| 258 | 20231206 | 143800 | 4022655250 | 4370 | 4370 | 4370 | 4370 | 13 |
| 259 | 20231206 | 143700 | 4022598440 | 4365 | 4365 | 4365 | 4365 | 328 |
| 260 | 20231206 | 143600 | 4021166720 | 4365 | 4365 | 4365 | 4365 | 4968 |
| 261 | 20231206 | 143500 | 3999481400 | 4370 | 4370 | 4370 | 4370 | 3392 |
| 262 | 20231206 | 143400 | 3984658360 | 4370 | 4370 | 4375 | 4370 | 1766 |
| 263 | 20231206 | 143300 | 3976933910 | 4370 | 4370 | 4375 | 4370 | 1135 |
| 264 | 20231206 | 143200 | 3971973660 | 4375 | 4375 | 4375 | 4375 | 3 |
| 265 | 20231206 | 143100 | 3971960535 | 4375 | 4370 | 4375 | 4370 | 2100 |
| 266 | 20231206 | 143000 | 3962783500 | 4370 | 4370 | 4380 | 4370 | 72 |
| 267 | 20231206 | 142900 | 3962468840 | 4370 | 4370 | 4370 | 4370 | 2274 |
| 268 | 20231206 | 142800 | 3952531460 | 4365 | 4370 | 4370 | 4365 | 199 |
| 269 | 20231206 | 142700 | 3951661980 | 4365 | 4365 | 4365 | 4365 | 1003 |
| 270 | 20231206 | 142600 | 3947283885 | 4380 | 4375 | 4380 | 4365 | 10149 |
| 271 | 20231206 | 142500 | 3902927860 | 4375 | 4380 | 4380 | 4375 | 2404 |
| 272 | 20231206 | 142400 | 3892401070 | 4390 | 4390 | 4390 | 4390 | 147 |
| 273 | 20231206 | 142300 | 3891755740 | 4380 | 4380 | 4380 | 4380 | 74 |
| 274 | 20231206 | 142200 | 3891431620 | 4390 | 4385 | 4390 | 4385 | 170 |
| 275 | 20231206 | 142100 | 3890686145 | 4385 | 4385 | 4385 | 4385 | 3335 |
| 276 | 20231206 | 142000 | 3876062170 | 4390 | 4385 | 4390 | 4385 | 300 |
| 277 | 20231206 | 141900 | 3874746420 | 4385 | 4385 | 4385 | 4385 | 275 |
| 278 | 20231206 | 141800 | 3873540545 | 4385 | 4380 | 4385 | 4380 | 695 |
| 279 | 20231206 | 141700 | 3870495195 | 4385 | 4385 | 4385 | 4385 | 42 |
| 280 | 20231206 | 141600 | 3870311025 | 4380 | 4380 | 4380 | 4380 | 328 |
| 281 | 20231206 | 141500 | 3868874385 | 4380 | 4380 | 4385 | 4380 | 941 |
| 282 | 20231206 | 141400 | 3864752640 | 4380 | 4385 | 4385 | 4380 | 1490 |
| 283 | 20231206 | 141300 | 3858225940 | 4385 | 4390 | 4390 | 4385 | 6570 |
| 284 | 20231206 | 141200 | 3829416340 | 4390 | 4390 | 4390 | 4390 | 76 |
| 285 | 20231206 | 141100 | 3829082700 | 4390 | 4390 | 4390 | 4390 | 135 |
| 286 | 20231206 | 141000 | 3828490050 | 4395 | 4390 | 4395 | 4390 | 797 |
| 287 | 20231206 | 140900 | 3824990840 | 4385 | 4390 | 4390 | 4385 | 281 |
| 288 | 20231206 | 140800 | 3823758545 | 4390 | 4395 | 4395 | 4390 | 1018 |
| 289 | 20231206 | 140700 | 3819289510 | 4390 | 4395 | 4395 | 4390 | 1026 |
| 290 | 20231206 | 140600 | 3814785295 | 4385 | 4400 | 4400 | 4385 | 9280 |
| 291 | 20231206 | 140500 | 3774056265 | 4400 | 4400 | 4400 | 4400 | 171 |
| 292 | 20231206 | 140400 | 3773303865 | 4400 | 4405 | 4405 | 4400 | 181 |
| 293 | 20231206 | 140300 | 3772507215 | 4405 | 4400 | 4405 | 4400 | 564 |
| 294 | 20231206 | 140200 | 3770025610 | 4400 | 4405 | 4405 | 4400 | 1759 |
| 295 | 20231206 | 140100 | 3762284455 | 4400 | 4405 | 4405 | 4400 | 2324 |
| 296 | 20231206 | 140000 | 3752058255 | 4405 | 4405 | 4405 | 4390 | 9800 |
| 297 | 20231206 | 135900 | 3708926110 | 4405 | 4390 | 4405 | 4390 | 4909 |
| 298 | 20231206 | 135800 | 3687334045 | 4390 | 4385 | 4390 | 4385 | 6263 |
| 299 | 20231206 | 135700 | 3659854220 | 4385 | 4375 | 4385 | 4375 | 1494 |
| 300 | 20231206 | 135600 | 3653311170 | 4375 | 4370 | 4375 | 4370 | 280 |
| 301 | 20231206 | 135500 | 3652086575 | 4370 | 4370 | 4370 | 4370 | 600 |
| 302 | 20231206 | 135400 | 3649464575 | 4365 | 4365 | 4365 | 4365 | 0 |
| 303 | 20231206 | 135300 | 3649464575 | 4365 | 4370 | 4375 | 4365 | 2890 |
| 304 | 20231206 | 135200 | 3636837445 | 4370 | 4360 | 4370 | 4360 | 5263 |
| 305 | 20231206 | 135100 | 3613859130 | 4370 | 4365 | 4370 | 4355 | 5672 |
| 306 | 20231206 | 135000 | 3589115485 | 4365 | 4370 | 4375 | 4365 | 1735 |
| 307 | 20231206 | 134900 | 3581541205 | 4370 | 4370 | 4370 | 4370 | 2108 |
| 308 | 20231206 | 134800 | 3572329245 | 4370 | 4370 | 4370 | 4370 | 402 |
| 309 | 20231206 | 134700 | 3570572505 | 4375 | 4375 | 4375 | 4375 | 1 |
| 310 | 20231206 | 134600 | 3570568130 | 4370 | 4370 | 4370 | 4370 | 229 |
| 311 | 20231206 | 134500 | 3569567400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 312 | 20231206 | 134400 | 3569567400 | 4365 | 4365 | 4370 | 4365 | 747 |
| 313 | 20231206 | 134300 | 3566305740 | 4365 | 4365 | 4365 | 4365 | 200 |
| 314 | 20231206 | 134200 | 3565432740 | 4365 | 4365 | 4365 | 4365 | 0 |
| 315 | 20231206 | 134100 | 3565432740 | 4365 | 4365 | 4365 | 4365 | 682 |
| 316 | 20231206 | 134000 | 3562455810 | 4365 | 4365 | 4370 | 4365 | 7309 |
| 317 | 20231206 | 133900 | 3530550275 | 4365 | 4370 | 4370 | 4365 | 2292 |
| 318 | 20231206 | 133800 | 3520545395 | 4370 | 4370 | 4370 | 4370 | 601 |
| 319 | 20231206 | 133700 | 3517919025 | 4365 | 4370 | 4370 | 4365 | 351 |
| 320 | 20231206 | 133600 | 3516386655 | 4370 | 4370 | 4370 | 4370 | 1659 |
| 321 | 20231206 | 133500 | 3509136825 | 4380 | 4380 | 4380 | 4380 | 0 |
| 322 | 20231206 | 133400 | 3509136825 | 4380 | 4380 | 4385 | 4380 | 51 |
| 323 | 20231206 | 133300 | 3508913440 | 4380 | 4380 | 4380 | 4380 | 140 |
| 324 | 20231206 | 133200 | 3508300240 | 4380 | 4370 | 4380 | 4370 | 51 |
| 325 | 20231206 | 133100 | 3508077160 | 4375 | 4375 | 4375 | 4375 | 320 |
| 326 | 20231206 | 133000 | 3506677160 | 4370 | 4375 | 4375 | 4370 | 179 |
| 327 | 20231206 | 132900 | 3505894130 | 4370 | 4365 | 4370 | 4365 | 109 |
| 328 | 20231206 | 132800 | 3505418225 | 4375 | 4365 | 4375 | 4365 | 1143 |
| 329 | 20231206 | 132700 | 3500418840 | 4375 | 4375 | 4375 | 4375 | 0 |
| 330 | 20231206 | 132600 | 3500418840 | 4375 | 4370 | 4375 | 4360 | 178 |
| 331 | 20231206 | 132500 | 3499642270 | 4360 | 4360 | 4360 | 4360 | 253 |
| 332 | 20231206 | 132400 | 3498539190 | 4360 | 4360 | 4360 | 4360 | 261 |
| 333 | 20231206 | 132300 | 3497401230 | 4355 | 4360 | 4360 | 4355 | 530 |
| 334 | 20231206 | 132200 | 3495092740 | 4370 | 4355 | 4370 | 4355 | 2129 |
| 335 | 20231206 | 132100 | 3485809815 | 4355 | 4355 | 4355 | 4355 | 659 |
| 336 | 20231206 | 132000 | 3482939870 | 4355 | 4355 | 4360 | 4355 | 648 |
| 337 | 20231206 | 131900 | 3480117730 | 4370 | 4370 | 4370 | 4360 | 2989 |
| 338 | 20231206 | 131800 | 3467083310 | 4370 | 4370 | 4370 | 4370 | 391 |
| 339 | 20231206 | 131700 | 3465374640 | 4370 | 4370 | 4370 | 4370 | 54 |
| 340 | 20231206 | 131600 | 3465138660 | 4370 | 4370 | 4370 | 4370 | 100 |
| 341 | 20231206 | 131500 | 3464701660 | 4360 | 4360 | 4360 | 4360 | 0 |
| 342 | 20231206 | 131400 | 3464701660 | 4360 | 4360 | 4360 | 4360 | 542 |
| 343 | 20231206 | 131300 | 3462338540 | 4360 | 4370 | 4370 | 4360 | 1235 |
| 344 | 20231206 | 131200 | 3456953820 | 4360 | 4370 | 4370 | 4360 | 1893 |
| 345 | 20231206 | 131100 | 3448694410 | 4365 | 4370 | 4370 | 4365 | 4090 |
| 346 | 20231206 | 131000 | 3430840970 | 4370 | 4370 | 4370 | 4370 | 685 |
| 347 | 20231206 | 130900 | 3427847520 | 4365 | 4375 | 4375 | 4365 | 1155 |
| 348 | 20231206 | 130800 | 3422804435 | 4375 | 4370 | 4375 | 4370 | 709 |
| 349 | 20231206 | 130700 | 3419705830 | 4370 | 4365 | 4370 | 4360 | 452 |
| 350 | 20231206 | 130600 | 3417733020 | 4365 | 4360 | 4365 | 4355 | 3880 |
| 351 | 20231206 | 130500 | 3400819350 | 4360 | 4365 | 4370 | 4360 | 3758 |
| 352 | 20231206 | 130400 | 3384420770 | 4370 | 4375 | 4375 | 4370 | 7700 |
| 353 | 20231206 | 130300 | 3350765365 | 4375 | 4390 | 4390 | 4375 | 2827 |
| 354 | 20231206 | 130200 | 3338385860 | 4385 | 4380 | 4385 | 4380 | 752 |
| 355 | 20231206 | 130100 | 3335091505 | 4380 | 4380 | 4385 | 4380 | 2028 |
| 356 | 20231206 | 130000 | 3326206865 | 4380 | 4380 | 4380 | 4380 | 1355 |
| 357 | 20231206 | 125900 | 3320271965 | 4380 | 4390 | 4390 | 4380 | 1611 |
| 358 | 20231206 | 125800 | 3313207940 | 4385 | 4385 | 4385 | 4385 | 0 |
| 359 | 20231206 | 125700 | 3313207940 | 4385 | 4390 | 4390 | 4385 | 157 |
| 360 | 20231206 | 125600 | 3312518715 | 4395 | 4395 | 4395 | 4395 | 15 |
| 361 | 20231206 | 125500 | 3312452790 | 4390 | 4390 | 4395 | 4390 | 1292 |
| 362 | 20231206 | 125400 | 3306780900 | 4390 | 4390 | 4390 | 4390 | 735 |
| 363 | 20231206 | 125300 | 3303554250 | 4390 | 4390 | 4390 | 4385 | 470 |
| 364 | 20231206 | 125200 | 3301491895 | 4390 | 4395 | 4395 | 4385 | 119 |
| 365 | 20231206 | 125100 | 3300969215 | 4395 | 4395 | 4395 | 4395 | 25 |
| 366 | 20231206 | 125000 | 3300859340 | 4395 | 4390 | 4395 | 4385 | 56 |
| 367 | 20231206 | 124900 | 3300613725 | 4385 | 4395 | 4400 | 4385 | 471 |
| 368 | 20231206 | 124800 | 3298544680 | 4400 | 4400 | 4400 | 4390 | 542 |
| 369 | 20231206 | 124700 | 3296164550 | 4390 | 4395 | 4400 | 4390 | 720 |
| 370 | 20231206 | 124600 | 3292999745 | 4390 | 4390 | 4390 | 4390 | 80 |
| 371 | 20231206 | 124500 | 3292648545 | 4385 | 4390 | 4405 | 4385 | 12169 |
| 372 | 20231206 | 124400 | 3239105400 | 4385 | 4390 | 4400 | 4385 | 2905 |
| 373 | 20231206 | 124300 | 3226352430 | 4390 | 4395 | 4395 | 4390 | 4370 |
| 374 | 20231206 | 124200 | 3207148765 | 4400 | 4400 | 4400 | 4400 | 467 |
| 375 | 20231206 | 124100 | 3205093965 | 4400 | 4400 | 4400 | 4395 | 2280 |
| 376 | 20231206 | 124000 | 3195063965 | 4400 | 4400 | 4410 | 4400 | 693 |
| 377 | 20231206 | 123900 | 3192014755 | 4420 | 4400 | 4420 | 4400 | 5314 |
| 378 | 20231206 | 123800 | 3168631155 | 4400 | 4410 | 4410 | 4400 | 4902 |
| 379 | 20231206 | 123700 | 3147046405 | 4410 | 4410 | 4410 | 4410 | 121 |
| 380 | 20231206 | 123600 | 3146512795 | 4410 | 4410 | 4410 | 4410 | 1000 |
| 381 | 20231206 | 123500 | 3142102795 | 4410 | 4420 | 4420 | 4410 | 12685 |
| 382 | 20231206 | 123400 | 3086120475 | 4425 | 4425 | 4425 | 4425 | 961 |
| 383 | 20231206 | 123300 | 3081868050 | 4430 | 4430 | 4430 | 4430 | 155 |
| 384 | 20231206 | 123200 | 3081181400 | 4435 | 4435 | 4435 | 4435 | 0 |
| 385 | 20231206 | 123100 | 3081181400 | 4435 | 4435 | 4435 | 4435 | 243 |
| 386 | 20231206 | 123000 | 3080103695 | 4435 | 4435 | 4435 | 4435 | 135 |
| 387 | 20231206 | 122900 | 3079504970 | 4435 | 4435 | 4435 | 4435 | 150 |
| 388 | 20231206 | 122800 | 3078839720 | 4435 | 4435 | 4435 | 4425 | 2267 |
| 389 | 20231206 | 122700 | 3068785615 | 4430 | 4430 | 4430 | 4430 | 4301 |
| 390 | 20231206 | 122600 | 3049732185 | 4420 | 4420 | 4420 | 4420 | 1 |
| 391 | 20231206 | 122500 | 3049727765 | 4420 | 4425 | 4425 | 4420 | 180 |
| 392 | 20231206 | 122400 | 3048931535 | 4425 | 4425 | 4425 | 4425 | 0 |
| 393 | 20231206 | 122300 | 3048931535 | 4425 | 4425 | 4425 | 4425 | 0 |
| 394 | 20231206 | 122200 | 3048931535 | 4425 | 4425 | 4425 | 4425 | 4220 |
| 395 | 20231206 | 122100 | 3030258035 | 4425 | 4425 | 4425 | 4425 | 105 |
| 396 | 20231206 | 122000 | 3029793410 | 4425 | 4425 | 4425 | 4425 | 6 |
| 397 | 20231206 | 121900 | 3029766860 | 4425 | 4425 | 4425 | 4425 | 1047 |
| 398 | 20231206 | 121800 | 3025133885 | 4425 | 4425 | 4425 | 4425 | 403 |
| 399 | 20231206 | 121700 | 3023350610 | 4425 | 4425 | 4425 | 4425 | 0 |
| 400 | 20231206 | 121600 | 3023350610 | 4425 | 4425 | 4425 | 4425 | 0 |
| 401 | 20231206 | 121500 | 3023350610 | 4425 | 4420 | 4425 | 4420 | 503 |
| 402 | 20231206 | 121400 | 3021126585 | 4425 | 4425 | 4425 | 4425 | 410 |
| 403 | 20231206 | 121300 | 3019312335 | 4425 | 4425 | 4425 | 4425 | 0 |
| 404 | 20231206 | 121200 | 3019312335 | 4425 | 4430 | 4430 | 4425 | 174 |
| 405 | 20231206 | 121100 | 3018542135 | 4430 | 4430 | 4430 | 4430 | 652 |
| 406 | 20231206 | 121000 | 3015653775 | 4430 | 4430 | 4435 | 4430 | 1973 |
| 407 | 20231206 | 120900 | 3006910145 | 4430 | 4430 | 4430 | 4430 | 500 |
| 408 | 20231206 | 120800 | 3004695145 | 4430 | 4425 | 4430 | 4425 | 1173 |
| 409 | 20231206 | 120700 | 2999502120 | 4420 | 4420 | 4420 | 4420 | 58 |
| 410 | 20231206 | 120600 | 2999245760 | 4420 | 4420 | 4420 | 4420 | 55 |
| 411 | 20231206 | 120500 | 2999002660 | 4420 | 4415 | 4420 | 4415 | 16 |
| 412 | 20231206 | 120400 | 2998932010 | 4420 | 4420 | 4420 | 4415 | 3263 |
| 413 | 20231206 | 120300 | 2984509825 | 4425 | 4425 | 4425 | 4425 | 300 |
| 414 | 20231206 | 120200 | 2983182325 | 4425 | 4425 | 4425 | 4425 | 350 |
| 415 | 20231206 | 120100 | 2981633575 | 4425 | 4410 | 4425 | 4410 | 483 |
| 416 | 20231206 | 120000 | 2979497545 | 4410 | 4410 | 4410 | 4410 | 69 |
| 417 | 20231206 | 115900 | 2979193255 | 4410 | 4410 | 4425 | 4410 | 2076 |
| 418 | 20231206 | 115800 | 2970015595 | 4410 | 4420 | 4420 | 4410 | 4482 |
| 419 | 20231206 | 115700 | 2950223710 | 4425 | 4420 | 4425 | 4420 | 85 |
| 420 | 20231206 | 115600 | 2949848005 | 4425 | 4425 | 4425 | 4425 | 1513 |
| 421 | 20231206 | 115500 | 2943152980 | 4415 | 4425 | 4425 | 4415 | 300 |
| 422 | 20231206 | 115400 | 2941827005 | 4430 | 4430 | 4430 | 4430 | 0 |
| 423 | 20231206 | 115300 | 2941827005 | 4430 | 4430 | 4430 | 4430 | 218 |
| 424 | 20231206 | 115200 | 2940861265 | 4430 | 4420 | 4430 | 4420 | 569 |
| 425 | 20231206 | 115100 | 2938342085 | 4420 | 4425 | 4425 | 4420 | 440 |
| 426 | 20231206 | 115000 | 2936395620 | 4430 | 4430 | 4430 | 4430 | 446 |
| 427 | 20231206 | 114900 | 2934419840 | 4435 | 4430 | 4435 | 4430 | 827 |
| 428 | 20231206 | 114800 | 2930755630 | 4430 | 4435 | 4435 | 4430 | 60 |
| 429 | 20231206 | 114700 | 2930489680 | 4435 | 4435 | 4435 | 4435 | 6 |
| 430 | 20231206 | 114600 | 2930463070 | 4435 | 4435 | 4435 | 4435 | 20 |
| 431 | 20231206 | 114500 | 2930374370 | 4435 | 4435 | 4435 | 4435 | 304 |
| 432 | 20231206 | 114400 | 2929026130 | 4435 | 4435 | 4435 | 4435 | 1076 |
| 433 | 20231206 | 114300 | 2924254070 | 4440 | 4440 | 4440 | 4440 | 744 |
| 434 | 20231206 | 114200 | 2920950710 | 4440 | 4445 | 4445 | 4440 | 2030 |
| 435 | 20231206 | 114100 | 2911929410 | 4445 | 4445 | 4445 | 4440 | 556 |
| 436 | 20231206 | 114000 | 2909458240 | 4445 | 4445 | 4445 | 4445 | 540 |
| 437 | 20231206 | 113900 | 2907057940 | 4445 | 4435 | 4445 | 4435 | 7114 |
| 438 | 20231206 | 113800 | 2875471795 | 4435 | 4435 | 4440 | 4435 | 273 |
| 439 | 20231206 | 113700 | 2874261030 | 4435 | 4430 | 4435 | 4430 | 1750 |
| 440 | 20231206 | 113600 | 2866501005 | 4430 | 4425 | 4430 | 4425 | 2020 |
| 441 | 20231206 | 113500 | 2857552410 | 4430 | 4430 | 4430 | 4430 | 464 |
| 442 | 20231206 | 113400 | 2855496890 | 4420 | 4420 | 4420 | 4420 | 30 |
| 443 | 20231206 | 113300 | 2855364290 | 4420 | 4420 | 4430 | 4420 | 619 |
| 444 | 20231206 | 113200 | 2852622650 | 4420 | 4420 | 4420 | 4420 | 16 |
| 445 | 20231206 | 113100 | 2852551930 | 4415 | 4415 | 4415 | 4415 | 532 |
| 446 | 20231206 | 113000 | 2850203150 | 4415 | 4415 | 4415 | 4415 | 1274 |
| 447 | 20231206 | 112900 | 2844578440 | 4415 | 4415 | 4415 | 4415 | 198 |
| 448 | 20231206 | 112800 | 2843704270 | 4415 | 4425 | 4430 | 4415 | 520 |
| 449 | 20231206 | 112700 | 2841401720 | 4415 | 4415 | 4415 | 4415 | 292 |
| 450 | 20231206 | 112600 | 2840112540 | 4420 | 4420 | 4420 | 4420 | 5 |
| 451 | 20231206 | 112500 | 2840090440 | 4430 | 4410 | 4430 | 4410 | 703 |
| 452 | 20231206 | 112400 | 2836976170 | 4435 | 4425 | 4435 | 4425 | 993 |
| 453 | 20231206 | 112300 | 2832572725 | 4410 | 4410 | 4410 | 4410 | 119 |
| 454 | 20231206 | 112200 | 2832047935 | 4410 | 4410 | 4415 | 4410 | 1580 |
| 455 | 20231206 | 112100 | 2825080055 | 4410 | 4415 | 4415 | 4410 | 1217 |
| 456 | 20231206 | 112000 | 2819712230 | 4415 | 4415 | 4415 | 4415 | 965 |
| 457 | 20231206 | 111900 | 2815451755 | 4415 | 4425 | 4425 | 4415 | 2754 |
| 458 | 20231206 | 111800 | 2803287690 | 4425 | 4425 | 4425 | 4420 | 401 |
| 459 | 20231206 | 111700 | 2801514265 | 4425 | 4425 | 4425 | 4425 | 50 |
| 460 | 20231206 | 111600 | 2801293015 | 4420 | 4420 | 4420 | 4420 | 1500 |
| 461 | 20231206 | 111500 | 2794663015 | 4425 | 4430 | 4430 | 4425 | 889 |
| 462 | 20231206 | 111400 | 2790729070 | 4430 | 4425 | 4430 | 4425 | 2111 |
| 463 | 20231206 | 111300 | 2781383170 | 4430 | 4430 | 4430 | 4430 | 854 |
| 464 | 20231206 | 111200 | 2777599950 | 4430 | 4430 | 4430 | 4430 | 590 |
| 465 | 20231206 | 111100 | 2774986250 | 4430 | 4420 | 4430 | 4420 | 677 |
| 466 | 20231206 | 111000 | 2771987410 | 4430 | 4425 | 4430 | 4425 | 133 |
| 467 | 20231206 | 110900 | 2771398245 | 4425 | 4430 | 4435 | 4425 | 1016 |
| 468 | 20231206 | 110800 | 2766902170 | 4430 | 4430 | 4435 | 4430 | 2151 |
| 469 | 20231206 | 110700 | 2757373230 | 4430 | 4430 | 4430 | 4425 | 3178 |
| 470 | 20231206 | 110600 | 2743298070 | 4430 | 4435 | 4435 | 4430 | 14845 |
| 471 | 20231206 | 110500 | 2677501105 | 4435 | 4435 | 4435 | 4435 | 2720 |
| 472 | 20231206 | 110400 | 2665437905 | 4435 | 4430 | 4435 | 4430 | 1337 |
| 473 | 20231206 | 110300 | 2659514490 | 4425 | 4425 | 4425 | 4425 | 3481 |
| 474 | 20231206 | 110200 | 2644111065 | 4420 | 4420 | 4420 | 4420 | 1407 |
| 475 | 20231206 | 110100 | 2637892125 | 4420 | 4410 | 4420 | 4410 | 7710 |
| 476 | 20231206 | 110000 | 2603842440 | 4410 | 4405 | 4410 | 4400 | 1084 |
| 477 | 20231206 | 105900 | 2599067215 | 4405 | 4410 | 4410 | 4405 | 318 |
| 478 | 20231206 | 105800 | 2597666255 | 4410 | 4410 | 4410 | 4410 | 855 |
| 479 | 20231206 | 105700 | 2593895705 | 4405 | 4410 | 4410 | 4405 | 1185 |
| 480 | 20231206 | 105600 | 2588671110 | 4410 | 4400 | 4410 | 4400 | 269 |
| 481 | 20231206 | 105500 | 2587487480 | 4405 | 4405 | 4405 | 4405 | 286 |
| 482 | 20231206 | 105400 | 2586227650 | 4400 | 4405 | 4405 | 4400 | 414 |
| 483 | 20231206 | 105300 | 2584404030 | 4405 | 4405 | 4405 | 4405 | 141 |
| 484 | 20231206 | 105200 | 2583782925 | 4400 | 4400 | 4400 | 4400 | 0 |
| 485 | 20231206 | 105100 | 2583782925 | 4400 | 4405 | 4405 | 4400 | 253 |
| 486 | 20231206 | 105000 | 2582669680 | 4400 | 4400 | 4400 | 4400 | 0 |
| 487 | 20231206 | 104900 | 2582669680 | 4400 | 4405 | 4405 | 4400 | 618 |
| 488 | 20231206 | 104800 | 2579947540 | 4405 | 4405 | 4405 | 4400 | 1385 |
| 489 | 20231206 | 104700 | 2573846765 | 4405 | 4420 | 4420 | 4405 | 19229 |
| 490 | 20231206 | 104600 | 2489026270 | 4415 | 4425 | 4425 | 4415 | 159 |
| 491 | 20231206 | 104500 | 2488323165 | 4420 | 4405 | 4420 | 4405 | 1932 |
| 492 | 20231206 | 104400 | 2479800745 | 4405 | 4405 | 4405 | 4405 | 130 |
| 493 | 20231206 | 104300 | 2479228095 | 4405 | 4400 | 4405 | 4400 | 686 |
| 494 | 20231206 | 104200 | 2476209690 | 4400 | 4395 | 4400 | 4395 | 10936 |
| 495 | 20231206 | 104100 | 2428091830 | 4395 | 4395 | 4400 | 4395 | 2037 |
| 496 | 20231206 | 104000 | 2419139015 | 4400 | 4400 | 4405 | 4400 | 325 |
| 497 | 20231206 | 103900 | 2417709010 | 4400 | 4405 | 4405 | 4400 | 26 |
| 498 | 20231206 | 103800 | 2417594605 | 4395 | 4400 | 4400 | 4395 | 4447 |
| 499 | 20231206 | 103700 | 2398046020 | 4420 | 4420 | 4420 | 4420 | 503 |
| 500 | 20231206 | 103600 | 2395822760 | 4400 | 4400 | 4400 | 4400 | 57 |
| 501 | 20231206 | 103500 | 2395571960 | 4400 | 4400 | 4400 | 4400 | 619 |
| 502 | 20231206 | 103400 | 2392848360 | 4400 | 4395 | 4400 | 4395 | 315 |
| 503 | 20231206 | 103300 | 2391463930 | 4395 | 4395 | 4400 | 4395 | 2161 |
| 504 | 20231206 | 103200 | 2381966330 | 4395 | 4400 | 4400 | 4395 | 548 |
| 505 | 20231206 | 103100 | 2379557865 | 4400 | 4400 | 4400 | 4400 | 1393 |
| 506 | 20231206 | 103000 | 2373428665 | 4400 | 4390 | 4400 | 4390 | 5621 |
| 507 | 20231206 | 102900 | 2348722035 | 4395 | 4395 | 4400 | 4390 | 18137 |
| 508 | 20231206 | 102800 | 2269001725 | 4395 | 4425 | 4425 | 4390 | 20264 |
| 509 | 20231206 | 102700 | 2179823680 | 4425 | 4430 | 4430 | 4420 | 6577 |
| 510 | 20231206 | 102600 | 2150716540 | 4430 | 4430 | 4435 | 4430 | 1709 |
| 511 | 20231206 | 102500 | 2143145650 | 4430 | 4430 | 4435 | 4430 | 5470 |
| 512 | 20231206 | 102400 | 2118905335 | 4430 | 4435 | 4435 | 4430 | 1440 |
| 513 | 20231206 | 102300 | 2112523165 | 4435 | 4440 | 4440 | 4435 | 6022 |
| 514 | 20231206 | 102200 | 2085786985 | 4440 | 4440 | 4440 | 4435 | 5600 |
| 515 | 20231206 | 102100 | 2060923380 | 4440 | 4460 | 4460 | 4440 | 3745 |
| 516 | 20231206 | 102000 | 2044283675 | 4445 | 4445 | 4445 | 4445 | 1343 |
| 517 | 20231206 | 101900 | 2038314040 | 4445 | 4440 | 4465 | 4440 | 14337 |
| 518 | 20231206 | 101800 | 1974479830 | 4440 | 4445 | 4445 | 4440 | 1875 |
| 519 | 20231206 | 101700 | 1966150250 | 4445 | 4455 | 4455 | 4445 | 2605 |
| 520 | 20231206 | 101600 | 1954558185 | 4450 | 4445 | 4450 | 4445 | 7529 |
| 521 | 20231206 | 101500 | 1921088210 | 4445 | 4455 | 4455 | 4445 | 959 |
| 522 | 20231206 | 101400 | 1916820495 | 4455 | 4455 | 4455 | 4450 | 7253 |
| 523 | 20231206 | 101300 | 1884516540 | 4455 | 4460 | 4460 | 4450 | 7868 |
| 524 | 20231206 | 101200 | 1849457970 | 4460 | 4450 | 4460 | 4450 | 3400 |
| 525 | 20231206 | 101100 | 1834311320 | 4455 | 4450 | 4455 | 4450 | 342 |
| 526 | 20231206 | 101000 | 1832788770 | 4445 | 4440 | 4455 | 4440 | 8855 |
| 527 | 20231206 | 100900 | 1793415365 | 4445 | 4435 | 4445 | 4430 | 4712 |
| 528 | 20231206 | 100800 | 1772505915 | 4435 | 4445 | 4445 | 4435 | 4414 |
| 529 | 20231206 | 100700 | 1752907620 | 4445 | 4445 | 4450 | 4440 | 4600 |
| 530 | 20231206 | 100600 | 1732452455 | 4450 | 4480 | 4480 | 4435 | 33736 |
| 531 | 20231206 | 100500 | 1582229720 | 4480 | 4410 | 4485 | 4410 | 51739 |
| 532 | 20231206 | 100400 | 1352633925 | 4405 | 4390 | 4405 | 4385 | 26380 |
| 533 | 20231206 | 100300 | 1236638955 | 4385 | 4385 | 4390 | 4380 | 1032 |
| 534 | 20231206 | 100200 | 1232114605 | 4385 | 4390 | 4390 | 4385 | 482 |
| 535 | 20231206 | 100100 | 1229998705 | 4390 | 4375 | 4390 | 4375 | 3859 |
| 536 | 20231206 | 100000 | 1213090755 | 4375 | 4375 | 4375 | 4375 | 300 |
| 537 | 20231206 | 095900 | 1211778255 | 4375 | 4375 | 4375 | 4370 | 1330 |
| 538 | 20231206 | 095800 | 1205964175 | 4375 | 4375 | 4375 | 4375 | 157 |
| 539 | 20231206 | 095700 | 1205277300 | 4375 | 4380 | 4380 | 4375 | 140 |
| 540 | 20231206 | 095600 | 1204664455 | 4380 | 4375 | 4380 | 4375 | 30 |
| 541 | 20231206 | 095500 | 1204533060 | 4380 | 4380 | 4380 | 4370 | 260 |
| 542 | 20231206 | 095400 | 1203394270 | 4380 | 4380 | 4380 | 4380 | 4162 |
| 543 | 20231206 | 095300 | 1185164710 | 4370 | 4370 | 4370 | 4370 | 553 |
| 544 | 20231206 | 095200 | 1182748100 | 4365 | 4365 | 4365 | 4365 | 169 |
| 545 | 20231206 | 095100 | 1182010415 | 4380 | 4365 | 4380 | 4365 | 1036 |
| 546 | 20231206 | 095000 | 1177474160 | 4360 | 4360 | 4360 | 4360 | 1 |
| 547 | 20231206 | 094900 | 1177469800 | 4360 | 4355 | 4360 | 4355 | 463 |
| 548 | 20231206 | 094800 | 1175451135 | 4355 | 4380 | 4380 | 4355 | 1521 |
| 549 | 20231206 | 094700 | 1168821210 | 4380 | 4360 | 4380 | 4360 | 286 |
| 550 | 20231206 | 094600 | 1167574010 | 4360 | 4365 | 4365 | 4355 | 3468 |
| 551 | 20231206 | 094500 | 1152450065 | 4355 | 4390 | 4390 | 4355 | 37402 |
| 552 | 20231206 | 094400 | 989319425 | 4390 | 4365 | 4390 | 4365 | 3240 |
| 553 | 20231206 | 094300 | 975134095 | 4365 | 4355 | 4390 | 4355 | 4195 |
| 554 | 20231206 | 094200 | 956756135 | 4355 | 4355 | 4355 | 4355 | 2427 |
| 555 | 20231206 | 094100 | 946186550 | 4355 | 4365 | 4380 | 4355 | 7837 |
| 556 | 20231206 | 094000 | 912007420 | 4360 | 4360 | 4360 | 4360 | 1408 |
| 557 | 20231206 | 093900 | 905868540 | 4360 | 4360 | 4360 | 4360 | 743 |
| 558 | 20231206 | 093800 | 902629060 | 4385 | 4370 | 4385 | 4355 | 4880 |
| 559 | 20231206 | 093700 | 881314175 | 4375 | 4390 | 4390 | 4370 | 133 |
| 560 | 20231206 | 093600 | 880732375 | 4390 | 4390 | 4390 | 4365 | 254 |
| 561 | 20231206 | 093500 | 879618240 | 4390 | 4385 | 4390 | 4365 | 1479 |
| 562 | 20231206 | 093400 | 873139460 | 4385 | 4380 | 4390 | 4380 | 1113 |
| 563 | 20231206 | 093300 | 868256520 | 4390 | 4385 | 4390 | 4385 | 5126 |
| 564 | 20231206 | 093200 | 845771655 | 4385 | 4365 | 4385 | 4355 | 2437 |
| 565 | 20231206 | 093100 | 835107225 | 4355 | 4365 | 4365 | 4355 | 11180 |
| 566 | 20231206 | 093000 | 786406940 | 4365 | 4365 | 4370 | 4360 | 2589 |
| 567 | 20231206 | 092900 | 775106975 | 4365 | 4370 | 4370 | 4365 | 2961 |
| 568 | 20231206 | 092800 | 762177405 | 4370 | 4380 | 4380 | 4370 | 4191 |
| 569 | 20231206 | 092700 | 743842125 | 4380 | 4370 | 4380 | 4370 | 1035 |
| 570 | 20231206 | 092600 | 739315675 | 4370 | 4370 | 4370 | 4365 | 512 |
| 571 | 20231206 | 092500 | 737079335 | 4365 | 4370 | 4370 | 4365 | 918 |
| 572 | 20231206 | 092400 | 733070175 | 4370 | 4380 | 4385 | 4370 | 5239 |
| 573 | 20231206 | 092300 | 710155930 | 4380 | 4380 | 4380 | 4380 | 376 |
| 574 | 20231206 | 092200 | 708509050 | 4375 | 4375 | 4375 | 4375 | 1579 |
| 575 | 20231206 | 092100 | 701600925 | 4375 | 4380 | 4380 | 4375 | 1819 |
| 576 | 20231206 | 092000 | 693637430 | 4380 | 4390 | 4390 | 4380 | 1447 |
| 577 | 20231206 | 091900 | 687294215 | 4390 | 4390 | 4390 | 4385 | 3054 |
| 578 | 20231206 | 091800 | 673898555 | 4400 | 4405 | 4405 | 4385 | 13788 |
| 579 | 20231206 | 091700 | 613233345 | 4400 | 4380 | 4400 | 4380 | 7970 |
| 580 | 20231206 | 091600 | 578253270 | 4385 | 4390 | 4390 | 4380 | 5544 |
| 581 | 20231206 | 091500 | 553963240 | 4395 | 4375 | 4395 | 4370 | 5944 |
| 582 | 20231206 | 091400 | 527888640 | 4385 | 4370 | 4385 | 4365 | 5300 |
| 583 | 20231206 | 091300 | 504733280 | 4365 | 4355 | 4365 | 4350 | 885 |
| 584 | 20231206 | 091200 | 500881720 | 4350 | 4330 | 4350 | 4330 | 2364 |
| 585 | 20231206 | 091100 | 490625525 | 4330 | 4325 | 4330 | 4285 | 3122 |
| 586 | 20231206 | 091000 | 477186780 | 4325 | 4340 | 4340 | 4325 | 420 |
| 587 | 20231206 | 090900 | 475367400 | 4340 | 4285 | 4340 | 4275 | 5595 |
| 588 | 20231206 | 090800 | 451382475 | 4280 | 4330 | 4330 | 4275 | 11476 |
| 589 | 20231206 | 090700 | 402034195 | 4320 | 4340 | 4340 | 4320 | 5709 |
| 590 | 20231206 | 090600 | 377302050 | 4340 | 4330 | 4340 | 4315 | 6145 |
| 591 | 20231206 | 090500 | 350691580 | 4330 | 4330 | 4330 | 4300 | 15090 |
| 592 | 20231206 | 090400 | 285516370 | 4315 | 4340 | 4345 | 4315 | 11140 |
| 593 | 20231206 | 090300 | 237211805 | 4315 | 4340 | 4340 | 4310 | 7330 |
| 594 | 20231206 | 090200 | 205591890 | 4340 | 4350 | 4350 | 4265 | 11406 |
| 595 | 20231206 | 090100 | 156458880 | 4350 | 4370 | 4370 | 4345 | 9297 |
| 596 | 20231206 | 090000 | 115950760 | 4370 | 4405 | 4410 | 4370 | 26366 |