29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 1558 |
| 3 | 20231205 | 185500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20231205 | 185400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20231205 | 185300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20231205 | 185200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20231205 | 185100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20231205 | 185000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20231205 | 184900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20231205 | 184800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20231205 | 184700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20231205 | 184600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20231205 | 184500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20231205 | 184400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20231205 | 184300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20231205 | 184200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20231205 | 184100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20231205 | 184000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20231205 | 183900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20231205 | 183800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20231205 | 183700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20231205 | 183600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20231205 | 183500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20231205 | 183400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20231205 | 183300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20231205 | 183200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20231205 | 183100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20231205 | 183000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20231205 | 182900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20231205 | 182800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20231205 | 182700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20231205 | 182600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 1558 |
| 33 | 20231205 | 182500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20231205 | 182400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20231205 | 182300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20231205 | 182200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20231205 | 182100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20231205 | 182000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20231205 | 181900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20231205 | 181800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20231205 | 181700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20231205 | 181600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20231205 | 181500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20231205 | 181400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20231205 | 181300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20231205 | 181200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20231205 | 181100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20231205 | 181000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20231205 | 180900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20231205 | 180800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20231205 | 180700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20231205 | 180600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20231205 | 180500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20231205 | 180400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20231205 | 180300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20231205 | 180200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20231205 | 180100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20231205 | 180000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20231205 | 175900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20231205 | 175800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20231205 | 175700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20231205 | 175600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 1558 |
| 63 | 20231205 | 175500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20231205 | 175400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20231205 | 175300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20231205 | 175200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20231205 | 175100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20231205 | 175000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20231205 | 174900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20231205 | 174800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20231205 | 174700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20231205 | 174600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20231205 | 174500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20231205 | 174400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20231205 | 174300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20231205 | 174200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20231205 | 174100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20231205 | 174000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20231205 | 173900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20231205 | 173800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20231205 | 173700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20231205 | 173600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20231205 | 173500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20231205 | 173400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20231205 | 173300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20231205 | 173200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20231205 | 173100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20231205 | 173000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20231205 | 172900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20231205 | 172800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20231205 | 172700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20231205 | 172600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 1558 |
| 93 | 20231205 | 172500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20231205 | 172400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20231205 | 172300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20231205 | 172200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20231205 | 172100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20231205 | 172000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20231205 | 171900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20231205 | 171800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20231205 | 171700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20231205 | 171600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20231205 | 171500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20231205 | 171400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20231205 | 171300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20231205 | 171200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20231205 | 171100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20231205 | 171000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20231205 | 170900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20231205 | 170800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20231205 | 170700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20231205 | 170600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20231205 | 170500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20231205 | 170400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20231205 | 170300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20231205 | 170200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20231205 | 170100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20231205 | 170000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20231205 | 165900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20231205 | 165800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20231205 | 165700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20231205 | 165600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 1558 |
| 123 | 20231205 | 165500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20231205 | 165400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20231205 | 165300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20231205 | 165200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20231205 | 165100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20231205 | 165000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20231205 | 164900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20231205 | 164800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20231205 | 164700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20231205 | 164600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20231205 | 164500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20231205 | 164400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20231205 | 164300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20231205 | 164200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20231205 | 164100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20231205 | 164000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20231205 | 163900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20231205 | 163800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20231205 | 163700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20231205 | 163600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20231205 | 163500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20231205 | 163400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20231205 | 163300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20231205 | 163200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20231205 | 163100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20231205 | 163000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20231205 | 162900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20231205 | 162800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20231205 | 162700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20231205 | 162600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 1558 |
| 153 | 20231205 | 162500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20231205 | 162400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20231205 | 162300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20231205 | 162200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20231205 | 162100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20231205 | 162000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20231205 | 161900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20231205 | 161800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20231205 | 161700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20231205 | 161600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20231205 | 161500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20231205 | 161400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20231205 | 161300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20231205 | 161200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20231205 | 161100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20231205 | 161000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20231205 | 160900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20231205 | 160800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20231205 | 160700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20231205 | 160600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20231205 | 160500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20231205 | 160400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20231205 | 160300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20231205 | 160200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20231205 | 160100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20231205 | 160000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20231205 | 155900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20231205 | 155800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20231205 | 155700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20231205 | 155600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 1558 |
| 183 | 20231205 | 155500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20231205 | 155400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20231205 | 155300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20231205 | 155200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20231205 | 155100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20231205 | 155000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20231205 | 154900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20231205 | 154800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20231205 | 154700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20231205 | 154600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20231205 | 154500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20231205 | 154400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20231205 | 154300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20231205 | 154200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20231205 | 154100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20231205 | 154000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20231205 | 153900 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20231205 | 153800 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20231205 | 153700 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20231205 | 153600 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20231205 | 153500 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20231205 | 153400 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20231205 | 153300 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20231205 | 153200 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20231205 | 153100 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20231205 | 153000 | 1028003175 | 4430 | 4430 | 4430 | 4430 | 1558 |
| 209 | 20231205 | 152900 | 1021101235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20231205 | 152800 | 1021101235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20231205 | 152700 | 1021101235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20231205 | 152600 | 1021101235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 213 | 20231205 | 152500 | 1021101235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20231205 | 152400 | 1021101235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20231205 | 152300 | 1021101235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20231205 | 152200 | 1021101235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20231205 | 152100 | 1021101235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20231205 | 152000 | 1021101235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20231205 | 151900 | 1021101235 | 4400 | 4390 | 4400 | 4385 | 143 |
| 220 | 20231205 | 151800 | 1020473555 | 4395 | 4395 | 4395 | 4395 | 230 |
| 221 | 20231205 | 151700 | 1019462705 | 4380 | 4385 | 4395 | 4380 | 406 |
| 222 | 20231205 | 151600 | 1017680715 | 4395 | 4395 | 4395 | 4395 | 4 |
| 223 | 20231205 | 151500 | 1017663135 | 4370 | 4370 | 4370 | 4370 | 31 |
| 224 | 20231205 | 151400 | 1017527665 | 4395 | 4395 | 4395 | 4395 | 0 |
| 225 | 20231205 | 151300 | 1017527665 | 4395 | 4395 | 4395 | 4395 | 0 |
| 226 | 20231205 | 151200 | 1017527665 | 4395 | 4395 | 4395 | 4395 | 52 |
| 227 | 20231205 | 151100 | 1017299125 | 4365 | 4390 | 4390 | 4365 | 2037 |
| 228 | 20231205 | 151000 | 1008406295 | 4390 | 4395 | 4395 | 4390 | 912 |
| 229 | 20231205 | 150900 | 1004401465 | 4395 | 4395 | 4395 | 4395 | 100 |
| 230 | 20231205 | 150800 | 1003961965 | 4370 | 4370 | 4370 | 4370 | 501 |
| 231 | 20231205 | 150700 | 1001772595 | 4395 | 4370 | 4395 | 4370 | 38 |
| 232 | 20231205 | 150600 | 1001605630 | 4375 | 4370 | 4375 | 4370 | 338 |
| 233 | 20231205 | 150500 | 1000128515 | 4375 | 4375 | 4375 | 4375 | 21 |
| 234 | 20231205 | 150400 | 1000036640 | 4370 | 4375 | 4375 | 4370 | 1288 |
| 235 | 20231205 | 150300 | 994407950 | 4375 | 4380 | 4380 | 4375 | 289 |
| 236 | 20231205 | 150200 | 993143335 | 4380 | 4380 | 4380 | 4380 | 0 |
| 237 | 20231205 | 150100 | 993143335 | 4380 | 4380 | 4380 | 4380 | 10 |
| 238 | 20231205 | 150000 | 993099535 | 4375 | 4375 | 4375 | 4375 | 0 |
| 239 | 20231205 | 145900 | 993099535 | 4375 | 4380 | 4380 | 4375 | 455 |
| 240 | 20231205 | 145800 | 991106655 | 4390 | 4390 | 4390 | 4390 | 0 |
| 241 | 20231205 | 145700 | 991106655 | 4390 | 4385 | 4390 | 4380 | 1050 |
| 242 | 20231205 | 145600 | 986504255 | 4385 | 4385 | 4385 | 4385 | 84 |
| 243 | 20231205 | 145500 | 986135915 | 4385 | 4380 | 4385 | 4380 | 361 |
| 244 | 20231205 | 145400 | 984553180 | 4395 | 4380 | 4395 | 4360 | 10070 |
| 245 | 20231205 | 145300 | 940575495 | 4375 | 4375 | 4375 | 4375 | 1 |
| 246 | 20231205 | 145200 | 940571120 | 4370 | 4375 | 4375 | 4370 | 2000 |
| 247 | 20231205 | 145100 | 931829115 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20231205 | 145000 | 931829115 | 4400 | 4380 | 4400 | 4375 | 45 |
| 249 | 20231205 | 144900 | 931632120 | 4380 | 4385 | 4400 | 4380 | 204 |
| 250 | 20231205 | 144800 | 930736840 | 4405 | 4390 | 4405 | 4390 | 26 |
| 251 | 20231205 | 144700 | 930622685 | 4405 | 4405 | 4405 | 4405 | 100 |
| 252 | 20231205 | 144600 | 930182185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 253 | 20231205 | 144500 | 930182185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 254 | 20231205 | 144400 | 930182185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 255 | 20231205 | 144300 | 930182185 | 4405 | 4380 | 4405 | 4380 | 137 |
| 256 | 20231205 | 144200 | 929579275 | 4380 | 4380 | 4380 | 4380 | 26 |
| 257 | 20231205 | 144100 | 929465395 | 4370 | 4405 | 4405 | 4370 | 2482 |
| 258 | 20231205 | 144000 | 918603650 | 4410 | 4395 | 4410 | 4395 | 201 |
| 259 | 20231205 | 143900 | 917718420 | 4390 | 4395 | 4395 | 4390 | 101 |
| 260 | 20231205 | 143800 | 917275025 | 4395 | 4395 | 4395 | 4395 | 16 |
| 261 | 20231205 | 143700 | 917204705 | 4390 | 4385 | 4390 | 4385 | 66 |
| 262 | 20231205 | 143600 | 916915285 | 4385 | 4385 | 4385 | 4385 | 1 |
| 263 | 20231205 | 143500 | 916910900 | 4385 | 4380 | 4390 | 4375 | 397 |
| 264 | 20231205 | 143400 | 915171320 | 4385 | 4380 | 4385 | 4380 | 110 |
| 265 | 20231205 | 143300 | 914689470 | 4375 | 4375 | 4375 | 4375 | 57 |
| 266 | 20231205 | 143200 | 914440095 | 4370 | 4375 | 4375 | 4370 | 100 |
| 267 | 20231205 | 143100 | 914003070 | 4365 | 4395 | 4395 | 4365 | 18661 |
| 268 | 20231205 | 143000 | 832232100 | 4400 | 4400 | 4405 | 4400 | 1188 |
| 269 | 20231205 | 142900 | 827000865 | 4405 | 4400 | 4405 | 4400 | 2030 |
| 270 | 20231205 | 142800 | 818063810 | 4400 | 4415 | 4415 | 4400 | 4263 |
| 271 | 20231205 | 142700 | 799260030 | 4420 | 4420 | 4420 | 4420 | 409 |
| 272 | 20231205 | 142600 | 797452250 | 4420 | 4420 | 4420 | 4420 | 2376 |
| 273 | 20231205 | 142500 | 786950330 | 4420 | 4420 | 4420 | 4420 | 169 |
| 274 | 20231205 | 142400 | 786203350 | 4420 | 4420 | 4420 | 4420 | 10 |
| 275 | 20231205 | 142300 | 786159150 | 4420 | 4420 | 4420 | 4420 | 36 |
| 276 | 20231205 | 142200 | 786000030 | 4420 | 4425 | 4425 | 4420 | 1021 |
| 277 | 20231205 | 142100 | 781485860 | 4420 | 4420 | 4420 | 4420 | 419 |
| 278 | 20231205 | 142000 | 779633880 | 4425 | 4425 | 4425 | 4425 | 1468 |
| 279 | 20231205 | 141900 | 773137980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 280 | 20231205 | 141800 | 773137980 | 4425 | 4425 | 4425 | 4425 | 83 |
| 281 | 20231205 | 141700 | 772770705 | 4425 | 4425 | 4425 | 4425 | 1000 |
| 282 | 20231205 | 141600 | 768345705 | 4430 | 4430 | 4430 | 4430 | 10445 |
| 283 | 20231205 | 141500 | 722074355 | 4425 | 4425 | 4425 | 4425 | 93 |
| 284 | 20231205 | 141400 | 721662830 | 4430 | 4435 | 4435 | 4430 | 2055 |
| 285 | 20231205 | 141300 | 712556460 | 4435 | 4435 | 4435 | 4435 | 63 |
| 286 | 20231205 | 141200 | 712277055 | 4435 | 4440 | 4445 | 4435 | 764 |
| 287 | 20231205 | 141100 | 708884980 | 4445 | 4445 | 4445 | 4440 | 1399 |
| 288 | 20231205 | 141000 | 702673340 | 4445 | 4445 | 4445 | 4445 | 15 |
| 289 | 20231205 | 140900 | 702606665 | 4445 | 4450 | 4450 | 4445 | 2146 |
| 290 | 20231205 | 140800 | 693067420 | 4450 | 4450 | 4450 | 4450 | 20 |
| 291 | 20231205 | 140700 | 692978420 | 4450 | 4450 | 4450 | 4450 | 500 |
| 292 | 20231205 | 140600 | 690753420 | 4450 | 4450 | 4450 | 4450 | 464 |
| 293 | 20231205 | 140500 | 688688620 | 4450 | 4450 | 4450 | 4450 | 738 |
| 294 | 20231205 | 140400 | 685404520 | 4450 | 4450 | 4450 | 4450 | 660 |
| 295 | 20231205 | 140300 | 682467520 | 4450 | 4450 | 4450 | 4450 | 871 |
| 296 | 20231205 | 140200 | 678591570 | 4445 | 4445 | 4445 | 4445 | 431 |
| 297 | 20231205 | 140100 | 676675775 | 4445 | 4455 | 4455 | 4445 | 54 |
| 298 | 20231205 | 140000 | 676435385 | 4450 | 4450 | 4450 | 4450 | 0 |
| 299 | 20231205 | 135900 | 676435385 | 4450 | 4460 | 4460 | 4450 | 30 |
| 300 | 20231205 | 135800 | 676301735 | 4460 | 4445 | 4465 | 4445 | 320 |
| 301 | 20231205 | 135700 | 674878985 | 4445 | 4450 | 4450 | 4445 | 996 |
| 302 | 20231205 | 135600 | 670449410 | 4450 | 4450 | 4450 | 4450 | 80 |
| 303 | 20231205 | 135500 | 670093410 | 4455 | 4455 | 4455 | 4455 | 100 |
| 304 | 20231205 | 135400 | 669647910 | 4450 | 4450 | 4450 | 4450 | 0 |
| 305 | 20231205 | 135300 | 669647910 | 4450 | 4455 | 4470 | 4450 | 675 |
| 306 | 20231205 | 135200 | 666640835 | 4450 | 4450 | 4450 | 4450 | 403 |
| 307 | 20231205 | 135100 | 664847485 | 4455 | 4455 | 4455 | 4455 | 5 |
| 308 | 20231205 | 135000 | 664825210 | 4455 | 4455 | 4455 | 4455 | 67 |
| 309 | 20231205 | 134900 | 664526725 | 4455 | 4455 | 4455 | 4455 | 28 |
| 310 | 20231205 | 134800 | 664401985 | 4450 | 4465 | 4465 | 4450 | 2461 |
| 311 | 20231205 | 134700 | 653435160 | 4465 | 4465 | 4465 | 4465 | 501 |
| 312 | 20231205 | 134600 | 651198195 | 4460 | 4460 | 4460 | 4460 | 700 |
| 313 | 20231205 | 134500 | 648076195 | 4460 | 4460 | 4460 | 4460 | 100 |
| 314 | 20231205 | 134400 | 647630195 | 4460 | 4460 | 4460 | 4460 | 890 |
| 315 | 20231205 | 134300 | 643660795 | 4465 | 4465 | 4465 | 4465 | 1000 |
| 316 | 20231205 | 134200 | 639195795 | 4465 | 4460 | 4465 | 4460 | 484 |
| 317 | 20231205 | 134100 | 637034985 | 4475 | 4475 | 4475 | 4475 | 0 |
| 318 | 20231205 | 134000 | 637034985 | 4475 | 4475 | 4475 | 4475 | 600 |
| 319 | 20231205 | 133900 | 634349985 | 4460 | 4460 | 4460 | 4460 | 5025 |
| 320 | 20231205 | 133800 | 611938485 | 4460 | 4480 | 4480 | 4460 | 689 |
| 321 | 20231205 | 133700 | 608854080 | 4490 | 4490 | 4490 | 4480 | 284 |
| 322 | 20231205 | 133600 | 607580030 | 4490 | 4475 | 4490 | 4475 | 3282 |
| 323 | 20231205 | 133500 | 592855215 | 4475 | 4475 | 4475 | 4475 | 67 |
| 324 | 20231205 | 133400 | 592555390 | 4475 | 4475 | 4485 | 4470 | 1865 |
| 325 | 20231205 | 133300 | 584202345 | 4470 | 4460 | 4475 | 4460 | 3480 |
| 326 | 20231205 | 133200 | 568664945 | 4460 | 4470 | 4475 | 4460 | 488 |
| 327 | 20231205 | 133100 | 566483095 | 4470 | 4460 | 4470 | 4455 | 1461 |
| 328 | 20231205 | 133000 | 559958815 | 4460 | 4460 | 4460 | 4460 | 1007 |
| 329 | 20231205 | 132900 | 555467595 | 4460 | 4460 | 4465 | 4460 | 2697 |
| 330 | 20231205 | 132800 | 543431880 | 4460 | 4460 | 4460 | 4460 | 660 |
| 331 | 20231205 | 132700 | 540488280 | 4455 | 4455 | 4455 | 4455 | 350 |
| 332 | 20231205 | 132600 | 538929030 | 4455 | 4455 | 4455 | 4455 | 0 |
| 333 | 20231205 | 132500 | 538929030 | 4455 | 4455 | 4455 | 4455 | 2833 |
| 334 | 20231205 | 132400 | 526308015 | 4450 | 4450 | 4450 | 4450 | 1799 |
| 335 | 20231205 | 132300 | 518302465 | 4450 | 4450 | 4450 | 4450 | 1001 |
| 336 | 20231205 | 132200 | 513848015 | 4450 | 4455 | 4455 | 4450 | 153 |
| 337 | 20231205 | 132100 | 513166425 | 4455 | 4455 | 4455 | 4455 | 1228 |
| 338 | 20231205 | 132000 | 507695685 | 4455 | 4450 | 4455 | 4450 | 2263 |
| 339 | 20231205 | 131900 | 497620145 | 4450 | 4450 | 4450 | 4445 | 995 |
| 340 | 20231205 | 131800 | 493192420 | 4445 | 4440 | 4445 | 4440 | 1147 |
| 341 | 20231205 | 131700 | 488094270 | 4440 | 4440 | 4440 | 4440 | 0 |
| 342 | 20231205 | 131600 | 488094270 | 4440 | 4440 | 4440 | 4440 | 1000 |
| 343 | 20231205 | 131500 | 483654270 | 4435 | 4435 | 4435 | 4435 | 0 |
| 344 | 20231205 | 131400 | 483654270 | 4435 | 4435 | 4435 | 4435 | 100 |
| 345 | 20231205 | 131300 | 483210770 | 4435 | 4440 | 4440 | 4435 | 20 |
| 346 | 20231205 | 131200 | 483122020 | 4445 | 4445 | 4445 | 4445 | 0 |
| 347 | 20231205 | 131100 | 483122020 | 4445 | 4445 | 4445 | 4445 | 0 |
| 348 | 20231205 | 131000 | 483122020 | 4445 | 4445 | 4445 | 4445 | 0 |
| 349 | 20231205 | 130900 | 483122020 | 4445 | 4445 | 4445 | 4445 | 0 |
| 350 | 20231205 | 130800 | 483122020 | 4445 | 4440 | 4445 | 4440 | 1500 |
| 351 | 20231205 | 130700 | 476455405 | 4440 | 4440 | 4440 | 4440 | 0 |
| 352 | 20231205 | 130600 | 476455405 | 4440 | 4440 | 4440 | 4440 | 10 |
| 353 | 20231205 | 130500 | 476411005 | 4440 | 4440 | 4440 | 4440 | 152 |
| 354 | 20231205 | 130400 | 475736125 | 4440 | 4440 | 4440 | 4440 | 537 |
| 355 | 20231205 | 130300 | 473351845 | 4440 | 4440 | 4440 | 4440 | 1 |
| 356 | 20231205 | 130200 | 473347405 | 4435 | 4435 | 4435 | 4435 | 6 |
| 357 | 20231205 | 130100 | 473320795 | 4435 | 4420 | 4435 | 4420 | 1855 |
| 358 | 20231205 | 130000 | 465111525 | 4420 | 4420 | 4420 | 4420 | 1 |
| 359 | 20231205 | 125900 | 465107105 | 4420 | 4435 | 4435 | 4420 | 823 |
| 360 | 20231205 | 125800 | 461469430 | 4435 | 4435 | 4435 | 4435 | 10 |
| 361 | 20231205 | 125700 | 461425080 | 4435 | 4435 | 4435 | 4435 | 100 |
| 362 | 20231205 | 125600 | 460981580 | 4420 | 4420 | 4420 | 4420 | 0 |
| 363 | 20231205 | 125500 | 460981580 | 4420 | 4420 | 4420 | 4420 | 0 |
| 364 | 20231205 | 125400 | 460981580 | 4420 | 4425 | 4425 | 4420 | 1468 |
| 365 | 20231205 | 125300 | 454492515 | 4425 | 4430 | 4430 | 4425 | 129 |
| 366 | 20231205 | 125200 | 453921295 | 4440 | 4440 | 4440 | 4440 | 100 |
| 367 | 20231205 | 125100 | 453477295 | 4440 | 4440 | 4440 | 4440 | 0 |
| 368 | 20231205 | 125000 | 453477295 | 4440 | 4440 | 4440 | 4440 | 0 |
| 369 | 20231205 | 124900 | 453477295 | 4440 | 4440 | 4440 | 4440 | 122 |
| 370 | 20231205 | 124800 | 452935615 | 4440 | 4430 | 4440 | 4430 | 200 |
| 371 | 20231205 | 124700 | 452048195 | 4430 | 4430 | 4430 | 4430 | 260 |
| 372 | 20231205 | 124600 | 450896395 | 4430 | 4425 | 4430 | 4425 | 268 |
| 373 | 20231205 | 124500 | 449710245 | 4425 | 4425 | 4425 | 4425 | 0 |
| 374 | 20231205 | 124400 | 449710245 | 4425 | 4425 | 4425 | 4425 | 4 |
| 375 | 20231205 | 124300 | 449692545 | 4425 | 4425 | 4425 | 4425 | 968 |
| 376 | 20231205 | 124200 | 445409145 | 4430 | 4430 | 4430 | 4430 | 1 |
| 377 | 20231205 | 124100 | 445404715 | 4430 | 4430 | 4430 | 4430 | 0 |
| 378 | 20231205 | 124000 | 445404715 | 4430 | 4430 | 4430 | 4430 | 0 |
| 379 | 20231205 | 123900 | 445404715 | 4430 | 4430 | 4430 | 4430 | 5 |
| 380 | 20231205 | 123800 | 445382565 | 4430 | 4430 | 4430 | 4430 | 68 |
| 381 | 20231205 | 123700 | 445081325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 382 | 20231205 | 123600 | 445081325 | 4430 | 4430 | 4430 | 4430 | 5 |
| 383 | 20231205 | 123500 | 445059175 | 4430 | 4430 | 4430 | 4430 | 203 |
| 384 | 20231205 | 123400 | 444159885 | 4430 | 4430 | 4430 | 4430 | 50 |
| 385 | 20231205 | 123300 | 443938385 | 4430 | 4430 | 4430 | 4430 | 3 |
| 386 | 20231205 | 123200 | 443925095 | 4425 | 4425 | 4425 | 4425 | 275 |
| 387 | 20231205 | 123100 | 442708220 | 4425 | 4430 | 4430 | 4425 | 505 |
| 388 | 20231205 | 123000 | 440473570 | 4430 | 4430 | 4430 | 4430 | 32 |
| 389 | 20231205 | 122900 | 440331810 | 4430 | 4430 | 4430 | 4430 | 0 |
| 390 | 20231205 | 122800 | 440331810 | 4430 | 4420 | 4430 | 4420 | 5 |
| 391 | 20231205 | 122700 | 440309700 | 4420 | 4420 | 4420 | 4420 | 1 |
| 392 | 20231205 | 122600 | 440305280 | 4430 | 4430 | 4430 | 4430 | 19 |
| 393 | 20231205 | 122500 | 440221110 | 4430 | 4430 | 4430 | 4430 | 0 |
| 394 | 20231205 | 122400 | 440221110 | 4430 | 4430 | 4430 | 4430 | 0 |
| 395 | 20231205 | 122300 | 440221110 | 4430 | 4430 | 4430 | 4430 | 0 |
| 396 | 20231205 | 122200 | 440221110 | 4430 | 4430 | 4430 | 4430 | 4 |
| 397 | 20231205 | 122100 | 440203390 | 4420 | 4420 | 4420 | 4420 | 100 |
| 398 | 20231205 | 122000 | 439761390 | 4420 | 4425 | 4425 | 4420 | 804 |
| 399 | 20231205 | 121900 | 436207650 | 4425 | 4425 | 4425 | 4425 | 0 |
| 400 | 20231205 | 121800 | 436207650 | 4425 | 4425 | 4425 | 4425 | 1 |
| 401 | 20231205 | 121700 | 436203225 | 4425 | 4430 | 4430 | 4425 | 252 |
| 402 | 20231205 | 121600 | 435086950 | 4430 | 4430 | 4430 | 4430 | 0 |
| 403 | 20231205 | 121500 | 435086950 | 4430 | 4430 | 4430 | 4430 | 7 |
| 404 | 20231205 | 121400 | 435055940 | 4430 | 4430 | 4430 | 4430 | 71 |
| 405 | 20231205 | 121300 | 434741410 | 4430 | 4430 | 4430 | 4430 | 0 |
| 406 | 20231205 | 121200 | 434741410 | 4430 | 4430 | 4430 | 4430 | 1 |
| 407 | 20231205 | 121100 | 434736980 | 4420 | 4420 | 4420 | 4420 | 1 |
| 408 | 20231205 | 121000 | 434732560 | 4420 | 4420 | 4420 | 4420 | 0 |
| 409 | 20231205 | 120900 | 434732560 | 4420 | 4420 | 4420 | 4420 | 0 |
| 410 | 20231205 | 120800 | 434732560 | 4420 | 4420 | 4420 | 4420 | 0 |
| 411 | 20231205 | 120700 | 434732560 | 4420 | 4420 | 4420 | 4420 | 200 |
| 412 | 20231205 | 120600 | 433848560 | 4435 | 4435 | 4435 | 4435 | 0 |
| 413 | 20231205 | 120500 | 433848560 | 4435 | 4435 | 4435 | 4435 | 0 |
| 414 | 20231205 | 120400 | 433848560 | 4435 | 4435 | 4435 | 4435 | 0 |
| 415 | 20231205 | 120300 | 433848560 | 4435 | 4435 | 4435 | 4435 | 0 |
| 416 | 20231205 | 120200 | 433848560 | 4435 | 4435 | 4435 | 4435 | 0 |
| 417 | 20231205 | 120100 | 433848560 | 4435 | 4435 | 4435 | 4435 | 9 |
| 418 | 20231205 | 120000 | 433808645 | 4420 | 4420 | 4420 | 4420 | 0 |
| 419 | 20231205 | 115900 | 433808645 | 4420 | 4420 | 4420 | 4420 | 1 |
| 420 | 20231205 | 115800 | 433804225 | 4420 | 4420 | 4420 | 4420 | 0 |
| 421 | 20231205 | 115700 | 433804225 | 4420 | 4420 | 4420 | 4420 | 0 |
| 422 | 20231205 | 115600 | 433804225 | 4420 | 4420 | 4420 | 4420 | 30 |
| 423 | 20231205 | 115500 | 433671625 | 4420 | 4430 | 4430 | 4420 | 1001 |
| 424 | 20231205 | 115400 | 429244005 | 4435 | 4435 | 4435 | 4435 | 4 |
| 425 | 20231205 | 115300 | 429226265 | 4435 | 4435 | 4435 | 4435 | 0 |
| 426 | 20231205 | 115200 | 429226265 | 4435 | 4435 | 4435 | 4435 | 0 |
| 427 | 20231205 | 115100 | 429226265 | 4435 | 4435 | 4435 | 4435 | 40 |
| 428 | 20231205 | 115000 | 429048865 | 4435 | 4435 | 4435 | 4435 | 10 |
| 429 | 20231205 | 114900 | 429004515 | 4425 | 4425 | 4425 | 4425 | 0 |
| 430 | 20231205 | 114800 | 429004515 | 4425 | 4425 | 4425 | 4425 | 0 |
| 431 | 20231205 | 114700 | 429004515 | 4425 | 4430 | 4430 | 4425 | 150 |
| 432 | 20231205 | 114600 | 428340585 | 4430 | 4430 | 4430 | 4430 | 0 |
| 433 | 20231205 | 114500 | 428340585 | 4430 | 4430 | 4430 | 4430 | 0 |
| 434 | 20231205 | 114400 | 428340585 | 4430 | 4430 | 4430 | 4430 | 25 |
| 435 | 20231205 | 114300 | 428229835 | 4430 | 4430 | 4430 | 4430 | 0 |
| 436 | 20231205 | 114200 | 428229835 | 4430 | 4430 | 4430 | 4430 | 0 |
| 437 | 20231205 | 114100 | 428229835 | 4430 | 4435 | 4435 | 4430 | 200 |
| 438 | 20231205 | 114000 | 427343585 | 4430 | 4435 | 4435 | 4430 | 2521 |
| 439 | 20231205 | 113900 | 416172950 | 4440 | 4440 | 4440 | 4440 | 0 |
| 440 | 20231205 | 113800 | 416172950 | 4440 | 4440 | 4440 | 4440 | 165 |
| 441 | 20231205 | 113700 | 415440350 | 4440 | 4440 | 4440 | 4440 | 0 |
| 442 | 20231205 | 113600 | 415440350 | 4440 | 4440 | 4440 | 4440 | 449 |
| 443 | 20231205 | 113500 | 413446790 | 4445 | 4445 | 4445 | 4445 | 0 |
| 444 | 20231205 | 113400 | 413446790 | 4445 | 4440 | 4445 | 4440 | 61 |
| 445 | 20231205 | 113300 | 413175900 | 4445 | 4445 | 4445 | 4445 | 0 |
| 446 | 20231205 | 113200 | 413175900 | 4445 | 4445 | 4445 | 4445 | 0 |
| 447 | 20231205 | 113100 | 413175900 | 4445 | 4445 | 4445 | 4445 | 20 |
| 448 | 20231205 | 113000 | 413087000 | 4445 | 4445 | 4445 | 4445 | 0 |
| 449 | 20231205 | 112900 | 413087000 | 4445 | 4445 | 4445 | 4445 | 10 |
| 450 | 20231205 | 112800 | 413042550 | 4445 | 4445 | 4445 | 4445 | 0 |
| 451 | 20231205 | 112700 | 413042550 | 4445 | 4445 | 4445 | 4445 | 18 |
| 452 | 20231205 | 112600 | 412962540 | 4445 | 4445 | 4445 | 4445 | 0 |
| 453 | 20231205 | 112500 | 412962540 | 4445 | 4445 | 4445 | 4445 | 9 |
| 454 | 20231205 | 112400 | 412922535 | 4445 | 4445 | 4445 | 4445 | 0 |
| 455 | 20231205 | 112300 | 412922535 | 4445 | 4445 | 4445 | 4445 | 214 |
| 456 | 20231205 | 112200 | 411971305 | 4445 | 4445 | 4445 | 4445 | 1 |
| 457 | 20231205 | 112100 | 411966860 | 4445 | 4445 | 4445 | 4445 | 0 |
| 458 | 20231205 | 112000 | 411966860 | 4445 | 4445 | 4445 | 4445 | 4 |
| 459 | 20231205 | 111900 | 411949080 | 4435 | 4435 | 4435 | 4435 | 183 |
| 460 | 20231205 | 111800 | 411137475 | 4435 | 4435 | 4435 | 4435 | 0 |
| 461 | 20231205 | 111700 | 411137475 | 4435 | 4435 | 4435 | 4435 | 0 |
| 462 | 20231205 | 111600 | 411137475 | 4435 | 4445 | 4445 | 4435 | 101 |
| 463 | 20231205 | 111500 | 410689525 | 4450 | 4440 | 4450 | 4440 | 581 |
| 464 | 20231205 | 111400 | 408106875 | 4435 | 4435 | 4435 | 4435 | 501 |
| 465 | 20231205 | 111300 | 405884940 | 4435 | 4440 | 4440 | 4435 | 762 |
| 466 | 20231205 | 111200 | 402503365 | 4450 | 4450 | 4450 | 4450 | 0 |
| 467 | 20231205 | 111100 | 402503365 | 4450 | 4450 | 4450 | 4450 | 0 |
| 468 | 20231205 | 111000 | 402503365 | 4450 | 4450 | 4450 | 4450 | 0 |
| 469 | 20231205 | 110900 | 402503365 | 4450 | 4450 | 4450 | 4450 | 3 |
| 470 | 20231205 | 110800 | 402490015 | 4450 | 4440 | 4450 | 4440 | 994 |
| 471 | 20231205 | 110700 | 398066975 | 4435 | 4435 | 4435 | 4435 | 287 |
| 472 | 20231205 | 110600 | 396794130 | 4435 | 4435 | 4435 | 4435 | 40 |
| 473 | 20231205 | 110500 | 396616730 | 4440 | 4440 | 4440 | 4440 | 912 |
| 474 | 20231205 | 110400 | 392567450 | 4440 | 4440 | 4440 | 4440 | 10 |
| 475 | 20231205 | 110300 | 392523050 | 4450 | 4450 | 4450 | 4450 | 280 |
| 476 | 20231205 | 110200 | 391277050 | 4455 | 4455 | 4455 | 4455 | 1 |
| 477 | 20231205 | 110100 | 391272595 | 4455 | 4455 | 4455 | 4455 | 5 |
| 478 | 20231205 | 110000 | 391250320 | 4455 | 4450 | 4455 | 4440 | 2593 |
| 479 | 20231205 | 105900 | 379717910 | 4450 | 4445 | 4450 | 4445 | 1700 |
| 480 | 20231205 | 105800 | 372156450 | 4445 | 4430 | 4445 | 4430 | 4711 |
| 481 | 20231205 | 105700 | 351257985 | 4425 | 4425 | 4425 | 4425 | 257 |
| 482 | 20231205 | 105600 | 350120760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 483 | 20231205 | 105500 | 350120760 | 4425 | 4425 | 4425 | 4425 | 100 |
| 484 | 20231205 | 105400 | 349678260 | 4425 | 4425 | 4425 | 4425 | 0 |
| 485 | 20231205 | 105300 | 349678260 | 4425 | 4415 | 4425 | 4415 | 121 |
| 486 | 20231205 | 105200 | 349142845 | 4415 | 4415 | 4415 | 4415 | 200 |
| 487 | 20231205 | 105100 | 348259845 | 4415 | 4420 | 4425 | 4415 | 3648 |
| 488 | 20231205 | 105000 | 332121295 | 4420 | 4420 | 4420 | 4420 | 0 |
| 489 | 20231205 | 104900 | 332121295 | 4420 | 4420 | 4420 | 4420 | 29 |
| 490 | 20231205 | 104800 | 331993115 | 4415 | 4420 | 4420 | 4415 | 1439 |
| 491 | 20231205 | 104700 | 325637575 | 4420 | 4420 | 4420 | 4420 | 0 |
| 492 | 20231205 | 104600 | 325637575 | 4420 | 4420 | 4420 | 4420 | 339 |
| 493 | 20231205 | 104500 | 324139195 | 4420 | 4420 | 4420 | 4420 | 37 |
| 494 | 20231205 | 104400 | 323975655 | 4420 | 4420 | 4420 | 4420 | 500 |
| 495 | 20231205 | 104300 | 321765655 | 4420 | 4420 | 4420 | 4420 | 658 |
| 496 | 20231205 | 104200 | 318857295 | 4420 | 4415 | 4420 | 4415 | 120 |
| 497 | 20231205 | 104100 | 318326995 | 4420 | 4420 | 4420 | 4420 | 0 |
| 498 | 20231205 | 104000 | 318326995 | 4420 | 4415 | 4420 | 4415 | 116 |
| 499 | 20231205 | 103900 | 317814280 | 4420 | 4415 | 4420 | 4415 | 750 |
| 500 | 20231205 | 103800 | 314500530 | 4415 | 4415 | 4415 | 4415 | 1224 |
| 501 | 20231205 | 103700 | 309096570 | 4415 | 4415 | 4415 | 4415 | 0 |
| 502 | 20231205 | 103600 | 309096570 | 4415 | 4415 | 4415 | 4415 | 120 |
| 503 | 20231205 | 103500 | 308566770 | 4415 | 4415 | 4415 | 4415 | 881 |
| 504 | 20231205 | 103400 | 304677155 | 4415 | 4415 | 4415 | 4415 | 0 |
| 505 | 20231205 | 103300 | 304677155 | 4415 | 4415 | 4415 | 4415 | 0 |
| 506 | 20231205 | 103200 | 304677155 | 4415 | 4415 | 4415 | 4415 | 1 |
| 507 | 20231205 | 103100 | 304672740 | 4425 | 4425 | 4425 | 4425 | 0 |
| 508 | 20231205 | 103000 | 304672740 | 4425 | 4425 | 4425 | 4425 | 0 |
| 509 | 20231205 | 102900 | 304672740 | 4425 | 4425 | 4425 | 4425 | 1179 |
| 510 | 20231205 | 102800 | 299455665 | 4425 | 4420 | 4425 | 4420 | 482 |
| 511 | 20231205 | 102700 | 297322840 | 4420 | 4420 | 4420 | 4420 | 0 |
| 512 | 20231205 | 102600 | 297322840 | 4420 | 4410 | 4420 | 4405 | 752 |
| 513 | 20231205 | 102500 | 294002740 | 4410 | 4410 | 4410 | 4410 | 0 |
| 514 | 20231205 | 102400 | 294002740 | 4410 | 4410 | 4410 | 4410 | 0 |
| 515 | 20231205 | 102300 | 294002740 | 4410 | 4410 | 4410 | 4410 | 0 |
| 516 | 20231205 | 102200 | 294002740 | 4410 | 4410 | 4410 | 4410 | 0 |
| 517 | 20231205 | 102100 | 294002740 | 4410 | 4410 | 4410 | 4410 | 0 |
| 518 | 20231205 | 102000 | 294002740 | 4410 | 4410 | 4410 | 4410 | 100 |
| 519 | 20231205 | 101900 | 293561740 | 4405 | 4405 | 4405 | 4405 | 0 |
| 520 | 20231205 | 101800 | 293561740 | 4405 | 4410 | 4410 | 4405 | 10 |
| 521 | 20231205 | 101700 | 293517680 | 4405 | 4405 | 4405 | 4405 | 0 |
| 522 | 20231205 | 101600 | 293517680 | 4405 | 4405 | 4405 | 4405 | 1852 |
| 523 | 20231205 | 101500 | 285359620 | 4405 | 4405 | 4405 | 4405 | 0 |
| 524 | 20231205 | 101400 | 285359620 | 4405 | 4415 | 4415 | 4405 | 122 |
| 525 | 20231205 | 101300 | 284822180 | 4415 | 4415 | 4415 | 4415 | 0 |
| 526 | 20231205 | 101200 | 284822180 | 4415 | 4415 | 4415 | 4415 | 11 |
| 527 | 20231205 | 101100 | 284773615 | 4415 | 4410 | 4415 | 4405 | 734 |
| 528 | 20231205 | 101000 | 281539335 | 4410 | 4410 | 4410 | 4410 | 0 |
| 529 | 20231205 | 100900 | 281539335 | 4410 | 4410 | 4410 | 4410 | 98 |
| 530 | 20231205 | 100800 | 281107155 | 4405 | 4405 | 4405 | 4405 | 181 |
| 531 | 20231205 | 100700 | 280309850 | 4405 | 4400 | 4405 | 4400 | 70 |
| 532 | 20231205 | 100600 | 280001750 | 4400 | 4400 | 4400 | 4400 | 10 |
| 533 | 20231205 | 100500 | 279957750 | 4405 | 4410 | 4410 | 4405 | 2329 |
| 534 | 20231205 | 100400 | 269693505 | 4410 | 4410 | 4410 | 4410 | 3 |
| 535 | 20231205 | 100300 | 269680275 | 4410 | 4410 | 4410 | 4410 | 20 |
| 536 | 20231205 | 100200 | 269592075 | 4415 | 4415 | 4415 | 4415 | 20 |
| 537 | 20231205 | 100100 | 269503775 | 4415 | 4405 | 4415 | 4405 | 565 |
| 538 | 20231205 | 100000 | 267013335 | 4410 | 4410 | 4410 | 4410 | 0 |
| 539 | 20231205 | 095900 | 267013335 | 4410 | 4410 | 4410 | 4410 | 22 |
| 540 | 20231205 | 095800 | 266916315 | 4410 | 4410 | 4410 | 4410 | 0 |
| 541 | 20231205 | 095700 | 266916315 | 4410 | 4405 | 4410 | 4405 | 437 |
| 542 | 20231205 | 095600 | 264989645 | 4410 | 4420 | 4420 | 4410 | 15 |
| 543 | 20231205 | 095500 | 264923465 | 4410 | 4410 | 4410 | 4410 | 1000 |
| 544 | 20231205 | 095400 | 260513465 | 4410 | 4410 | 4410 | 4410 | 1 |
| 545 | 20231205 | 095300 | 260509055 | 4405 | 4395 | 4405 | 4395 | 112 |
| 546 | 20231205 | 095200 | 260016805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 547 | 20231205 | 095100 | 260016805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 548 | 20231205 | 095000 | 260016805 | 4395 | 4405 | 4405 | 4395 | 433 |
| 549 | 20231205 | 094900 | 258112270 | 4420 | 4420 | 4420 | 4420 | 0 |
| 550 | 20231205 | 094800 | 258112270 | 4420 | 4410 | 4420 | 4410 | 1000 |
| 551 | 20231205 | 094700 | 253699575 | 4390 | 4395 | 4395 | 4390 | 3131 |
| 552 | 20231205 | 094600 | 239952035 | 4400 | 4400 | 4405 | 4400 | 282 |
| 553 | 20231205 | 094500 | 238710390 | 4400 | 4400 | 4400 | 4400 | 70 |
| 554 | 20231205 | 094400 | 238402390 | 4400 | 4400 | 4400 | 4400 | 188 |
| 555 | 20231205 | 094300 | 237575190 | 4390 | 4390 | 4390 | 4390 | 0 |
| 556 | 20231205 | 094200 | 237575190 | 4390 | 4395 | 4395 | 4390 | 1090 |
| 557 | 20231205 | 094100 | 232787195 | 4395 | 4395 | 4395 | 4395 | 50 |
| 558 | 20231205 | 094000 | 232567445 | 4400 | 4395 | 4400 | 4395 | 1000 |
| 559 | 20231205 | 093900 | 228167545 | 4395 | 4395 | 4395 | 4395 | 1560 |
| 560 | 20231205 | 093800 | 221311345 | 4395 | 4400 | 4400 | 4390 | 1301 |
| 561 | 20231205 | 093700 | 215594945 | 4400 | 4400 | 4400 | 4400 | 22 |
| 562 | 20231205 | 093600 | 215498145 | 4400 | 4400 | 4400 | 4390 | 220 |
| 563 | 20231205 | 093500 | 214532265 | 4400 | 4400 | 4400 | 4400 | 41 |
| 564 | 20231205 | 093400 | 214351865 | 4400 | 4400 | 4400 | 4400 | 23 |
| 565 | 20231205 | 093300 | 214250665 | 4400 | 4400 | 4400 | 4385 | 108 |
| 566 | 20231205 | 093200 | 213776920 | 4400 | 4390 | 4400 | 4390 | 3 |
| 567 | 20231205 | 093100 | 213763740 | 4400 | 4410 | 4410 | 4400 | 650 |
| 568 | 20231205 | 093000 | 210902740 | 4400 | 4400 | 4400 | 4400 | 226 |
| 569 | 20231205 | 092900 | 209908340 | 4385 | 4385 | 4385 | 4385 | 900 |
| 570 | 20231205 | 092800 | 205961840 | 4400 | 4400 | 4400 | 4400 | 10 |
| 571 | 20231205 | 092700 | 205917840 | 4400 | 4380 | 4400 | 4380 | 502 |
| 572 | 20231205 | 092600 | 203719060 | 4375 | 4405 | 4405 | 4375 | 425 |
| 573 | 20231205 | 092500 | 201856930 | 4400 | 4400 | 4400 | 4400 | 251 |
| 574 | 20231205 | 092400 | 200752530 | 4390 | 4390 | 4390 | 4390 | 60 |
| 575 | 20231205 | 092300 | 200489130 | 4375 | 4390 | 4390 | 4375 | 7668 |
| 576 | 20231205 | 092200 | 166919825 | 4390 | 4390 | 4390 | 4390 | 136 |
| 577 | 20231205 | 092100 | 166322785 | 4390 | 4400 | 4400 | 4390 | 910 |
| 578 | 20231205 | 092000 | 162326970 | 4400 | 4400 | 4400 | 4400 | 238 |
| 579 | 20231205 | 091900 | 161279770 | 4400 | 4400 | 4400 | 4400 | 81 |
| 580 | 20231205 | 091800 | 160923370 | 4400 | 4400 | 4400 | 4400 | 20 |
| 581 | 20231205 | 091700 | 160835370 | 4400 | 4400 | 4400 | 4400 | 601 |
| 582 | 20231205 | 091600 | 158190970 | 4400 | 4400 | 4400 | 4400 | 375 |
| 583 | 20231205 | 091500 | 156540970 | 4400 | 4400 | 4405 | 4400 | 1259 |
| 584 | 20231205 | 091400 | 151000870 | 4405 | 4420 | 4420 | 4405 | 6 |
| 585 | 20231205 | 091300 | 150974410 | 4400 | 4390 | 4420 | 4385 | 1990 |
| 586 | 20231205 | 091200 | 142219820 | 4390 | 4395 | 4395 | 4390 | 2110 |
| 587 | 20231205 | 091100 | 132953820 | 4390 | 4390 | 4390 | 4390 | 0 |
| 588 | 20231205 | 091000 | 132953820 | 4390 | 4390 | 4390 | 4390 | 300 |
| 589 | 20231205 | 090900 | 131636820 | 4390 | 4400 | 4400 | 4385 | 6255 |
| 590 | 20231205 | 090800 | 104167105 | 4400 | 4400 | 4400 | 4395 | 945 |
| 591 | 20231205 | 090700 | 100012880 | 4400 | 4405 | 4405 | 4400 | 3000 |
| 592 | 20231205 | 090600 | 86811720 | 4400 | 4400 | 4405 | 4395 | 4329 |
| 593 | 20231205 | 090500 | 67772780 | 4400 | 4415 | 4415 | 4400 | 5941 |
| 594 | 20231205 | 090400 | 41605325 | 4410 | 4415 | 4415 | 4410 | 1730 |
| 595 | 20231205 | 090300 | 33975230 | 4415 | 4430 | 4430 | 4415 | 1617 |
| 596 | 20231205 | 090200 | 26828410 | 4425 | 4425 | 4425 | 4420 | 670 |
| 597 | 20231205 | 090100 | 23864755 | 4440 | 4440 | 4440 | 4440 | 375 |
| 598 | 20231205 | 090000 | 22199755 | 4420 | 4420 | 4420 | 4415 | 4001 |