30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 190800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 13366 |
| 3 | 20231211 | 190700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 4 | 20231211 | 190600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 5 | 20231211 | 190500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 6 | 20231211 | 190400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 7 | 20231211 | 190300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 8 | 20231211 | 190200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 9 | 20231211 | 190100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 10 | 20231211 | 190000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 11 | 20231211 | 185900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 12 | 20231211 | 185800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 13 | 20231211 | 185700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 14 | 20231211 | 185600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 15 | 20231211 | 185500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 16 | 20231211 | 185400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 17 | 20231211 | 185300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 18 | 20231211 | 185200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 19 | 20231211 | 185100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 20 | 20231211 | 185000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 21 | 20231211 | 184900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 22 | 20231211 | 184800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 23 | 20231211 | 184700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 24 | 20231211 | 184600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 25 | 20231211 | 184500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 26 | 20231211 | 184400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 27 | 20231211 | 184300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 28 | 20231211 | 184200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 29 | 20231211 | 184100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 30 | 20231211 | 184000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 31 | 20231211 | 183900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 32 | 20231211 | 183800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 13366 |
| 33 | 20231211 | 183700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 34 | 20231211 | 183600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 35 | 20231211 | 183500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 36 | 20231211 | 183400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 37 | 20231211 | 183300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 38 | 20231211 | 183200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 39 | 20231211 | 183100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 40 | 20231211 | 183000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 41 | 20231211 | 182900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 42 | 20231211 | 182800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 43 | 20231211 | 182700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 44 | 20231211 | 182600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 45 | 20231211 | 182500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 46 | 20231211 | 182400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 47 | 20231211 | 182300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 48 | 20231211 | 182200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 49 | 20231211 | 182100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 50 | 20231211 | 182000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 51 | 20231211 | 181900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 52 | 20231211 | 181800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 53 | 20231211 | 181700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 54 | 20231211 | 181600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 55 | 20231211 | 181500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 56 | 20231211 | 181400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 57 | 20231211 | 181300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 58 | 20231211 | 181200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 59 | 20231211 | 181100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 60 | 20231211 | 181000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 61 | 20231211 | 180900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 62 | 20231211 | 180800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 13366 |
| 63 | 20231211 | 180700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 64 | 20231211 | 180600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 65 | 20231211 | 180500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 66 | 20231211 | 180400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 67 | 20231211 | 180300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 68 | 20231211 | 180200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 69 | 20231211 | 180100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 70 | 20231211 | 180000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 71 | 20231211 | 175900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 72 | 20231211 | 175800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 73 | 20231211 | 175700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 74 | 20231211 | 175600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 75 | 20231211 | 175500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 76 | 20231211 | 175400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 77 | 20231211 | 175300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 78 | 20231211 | 175200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 79 | 20231211 | 175100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 80 | 20231211 | 175000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 81 | 20231211 | 174900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 82 | 20231211 | 174800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 83 | 20231211 | 174700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 84 | 20231211 | 174600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 85 | 20231211 | 174500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 86 | 20231211 | 174400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 87 | 20231211 | 174300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 88 | 20231211 | 174200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 89 | 20231211 | 174100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 90 | 20231211 | 174000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 91 | 20231211 | 173900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 92 | 20231211 | 173800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 13366 |
| 93 | 20231211 | 173700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 94 | 20231211 | 173600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 95 | 20231211 | 173500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 96 | 20231211 | 173400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 97 | 20231211 | 173300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 98 | 20231211 | 173200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 99 | 20231211 | 173100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 100 | 20231211 | 173000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 101 | 20231211 | 172900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 102 | 20231211 | 172800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 103 | 20231211 | 172700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 104 | 20231211 | 172600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 105 | 20231211 | 172500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 106 | 20231211 | 172400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 107 | 20231211 | 172300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 108 | 20231211 | 172200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 109 | 20231211 | 172100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 110 | 20231211 | 172000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 111 | 20231211 | 171900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 112 | 20231211 | 171800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 113 | 20231211 | 171700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 114 | 20231211 | 171600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 115 | 20231211 | 171500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 116 | 20231211 | 171400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 117 | 20231211 | 171300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 118 | 20231211 | 171200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 119 | 20231211 | 171100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 120 | 20231211 | 171000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 121 | 20231211 | 170900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 122 | 20231211 | 170800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 13366 |
| 123 | 20231211 | 170700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 124 | 20231211 | 170600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 125 | 20231211 | 170500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 126 | 20231211 | 170400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 127 | 20231211 | 170300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 128 | 20231211 | 170200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 129 | 20231211 | 170100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 130 | 20231211 | 170000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 131 | 20231211 | 165900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 132 | 20231211 | 165800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 133 | 20231211 | 165700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 134 | 20231211 | 165600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 135 | 20231211 | 165500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 136 | 20231211 | 165400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 137 | 20231211 | 165300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 138 | 20231211 | 165200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 139 | 20231211 | 165100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 140 | 20231211 | 165000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 141 | 20231211 | 164900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 142 | 20231211 | 164800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 143 | 20231211 | 164700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 144 | 20231211 | 164600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 145 | 20231211 | 164500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 146 | 20231211 | 164400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 147 | 20231211 | 164300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 148 | 20231211 | 164200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 149 | 20231211 | 164100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 150 | 20231211 | 164000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 151 | 20231211 | 163900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 152 | 20231211 | 163800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 13366 |
| 153 | 20231211 | 163700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 154 | 20231211 | 163600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 155 | 20231211 | 163500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 156 | 20231211 | 163400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 157 | 20231211 | 163300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 158 | 20231211 | 163200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 159 | 20231211 | 163100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 160 | 20231211 | 163000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 161 | 20231211 | 162900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 162 | 20231211 | 162800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 163 | 20231211 | 162700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 164 | 20231211 | 162600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 165 | 20231211 | 162500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 166 | 20231211 | 162400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 167 | 20231211 | 162300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 168 | 20231211 | 162200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 169 | 20231211 | 162100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 170 | 20231211 | 162000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 171 | 20231211 | 161900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 172 | 20231211 | 161800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 173 | 20231211 | 161700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 174 | 20231211 | 161600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 175 | 20231211 | 161500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 176 | 20231211 | 161400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 177 | 20231211 | 161300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 178 | 20231211 | 161200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 179 | 20231211 | 161100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 180 | 20231211 | 161000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 181 | 20231211 | 160900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 182 | 20231211 | 160800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 13366 |
| 183 | 20231211 | 160700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 184 | 20231211 | 160600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 185 | 20231211 | 160500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 186 | 20231211 | 160400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 187 | 20231211 | 160300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 188 | 20231211 | 160200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 189 | 20231211 | 160100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 190 | 20231211 | 160000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 191 | 20231211 | 155900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 192 | 20231211 | 155800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 193 | 20231211 | 155700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 194 | 20231211 | 155600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 195 | 20231211 | 155500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 196 | 20231211 | 155400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 197 | 20231211 | 155300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 198 | 20231211 | 155200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 199 | 20231211 | 155100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 200 | 20231211 | 155000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 201 | 20231211 | 154900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 202 | 20231211 | 154800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 203 | 20231211 | 154700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 204 | 20231211 | 154600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 205 | 20231211 | 154500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 206 | 20231211 | 154400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 207 | 20231211 | 154300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 208 | 20231211 | 154200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 209 | 20231211 | 154100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 210 | 20231211 | 154000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 211 | 20231211 | 153900 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 212 | 20231211 | 153800 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 13366 |
| 213 | 20231211 | 153700 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 214 | 20231211 | 153600 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 215 | 20231211 | 153500 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 216 | 20231211 | 153400 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 217 | 20231211 | 153300 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 218 | 20231211 | 153200 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 219 | 20231211 | 153100 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 220 | 20231211 | 153000 | 3461435735 | 4990 | 4990 | 4990 | 4990 | 13366 |
| 221 | 20231211 | 152900 | 3394739395 | 4985 | 4985 | 4985 | 4985 | 0 |
| 222 | 20231211 | 152800 | 3394739395 | 4985 | 4985 | 4985 | 4985 | 0 |
| 223 | 20231211 | 152700 | 3394739395 | 4985 | 4985 | 4985 | 4985 | 0 |
| 224 | 20231211 | 152600 | 3394739395 | 4985 | 4985 | 4985 | 4985 | 0 |
| 225 | 20231211 | 152500 | 3394739395 | 4985 | 4985 | 4985 | 4985 | 0 |
| 226 | 20231211 | 152400 | 3394739395 | 4985 | 4985 | 4985 | 4985 | 0 |
| 227 | 20231211 | 152300 | 3394739395 | 4985 | 4985 | 4985 | 4985 | 0 |
| 228 | 20231211 | 152200 | 3394739395 | 4985 | 4985 | 4985 | 4985 | 0 |
| 229 | 20231211 | 152100 | 3394739395 | 4985 | 4985 | 4985 | 4985 | 0 |
| 230 | 20231211 | 152000 | 3394739395 | 4985 | 4985 | 4985 | 4985 | 0 |
| 231 | 20231211 | 151900 | 3394739395 | 4985 | 4985 | 4985 | 4980 | 1593 |
| 232 | 20231211 | 151800 | 3386802195 | 4980 | 4985 | 4995 | 4980 | 5282 |
| 233 | 20231211 | 151700 | 3360461485 | 4985 | 4990 | 4990 | 4985 | 1383 |
| 234 | 20231211 | 151600 | 3353566880 | 4990 | 4985 | 4990 | 4980 | 1158 |
| 235 | 20231211 | 151500 | 3347792035 | 4985 | 4985 | 4985 | 4980 | 774 |
| 236 | 20231211 | 151400 | 3343934530 | 4985 | 4990 | 4990 | 4985 | 1318 |
| 237 | 20231211 | 151300 | 3337358870 | 4990 | 4995 | 4995 | 4990 | 1951 |
| 238 | 20231211 | 151200 | 3327622825 | 4995 | 4995 | 5000 | 4990 | 2487 |
| 239 | 20231211 | 151100 | 3315198890 | 4995 | 4995 | 5000 | 4995 | 1026 |
| 240 | 20231211 | 151000 | 3310073820 | 4995 | 5010 | 5010 | 4990 | 1937 |
| 241 | 20231211 | 150900 | 3300389140 | 5010 | 4985 | 5010 | 4985 | 5115 |
| 242 | 20231211 | 150800 | 3274845555 | 4990 | 4980 | 4990 | 4980 | 3281 |
| 243 | 20231211 | 150700 | 3258495845 | 4975 | 4970 | 4975 | 4965 | 1272 |
| 244 | 20231211 | 150600 | 3252170745 | 4970 | 4970 | 4970 | 4970 | 1 |
| 245 | 20231211 | 150500 | 3252165775 | 4965 | 4965 | 4970 | 4965 | 1407 |
| 246 | 20231211 | 150400 | 3245176730 | 4965 | 4960 | 4970 | 4960 | 644 |
| 247 | 20231211 | 150300 | 3241979715 | 4960 | 4960 | 4970 | 4960 | 916 |
| 248 | 20231211 | 150200 | 3237433325 | 4960 | 4965 | 4965 | 4955 | 526 |
| 249 | 20231211 | 150100 | 3234825795 | 4965 | 4965 | 4965 | 4960 | 855 |
| 250 | 20231211 | 150000 | 3230582675 | 4965 | 4960 | 4965 | 4960 | 1512 |
| 251 | 20231211 | 145900 | 3223078840 | 4960 | 4965 | 4965 | 4960 | 382 |
| 252 | 20231211 | 145800 | 3221183500 | 4960 | 4965 | 4965 | 4960 | 2098 |
| 253 | 20231211 | 145700 | 3210774855 | 4965 | 4960 | 4965 | 4960 | 609 |
| 254 | 20231211 | 145600 | 3207753100 | 4960 | 4965 | 4965 | 4960 | 556 |
| 255 | 20231211 | 145500 | 3204992660 | 4955 | 4965 | 4965 | 4955 | 828 |
| 256 | 20231211 | 145400 | 3200886880 | 4970 | 4965 | 4970 | 4960 | 142 |
| 257 | 20231211 | 145300 | 3200181895 | 4965 | 4960 | 4965 | 4960 | 1099 |
| 258 | 20231211 | 145200 | 3194730660 | 4960 | 4960 | 4965 | 4960 | 1189 |
| 259 | 20231211 | 145100 | 3188832215 | 4960 | 4960 | 4965 | 4960 | 978 |
| 260 | 20231211 | 145000 | 3183980160 | 4960 | 4955 | 4960 | 4950 | 244 |
| 261 | 20231211 | 144900 | 3182771310 | 4955 | 4955 | 4955 | 4955 | 3 |
| 262 | 20231211 | 144800 | 3182756445 | 4960 | 4950 | 4960 | 4945 | 2102 |
| 263 | 20231211 | 144700 | 3172348860 | 4955 | 4950 | 4955 | 4950 | 161 |
| 264 | 20231211 | 144600 | 3171551885 | 4945 | 4955 | 4955 | 4945 | 3246 |
| 265 | 20231211 | 144500 | 3155489405 | 4960 | 4955 | 4960 | 4950 | 1662 |
| 266 | 20231211 | 144400 | 3147254545 | 4955 | 4955 | 4955 | 4955 | 598 |
| 267 | 20231211 | 144300 | 3144291455 | 4960 | 4965 | 4965 | 4960 | 102 |
| 268 | 20231211 | 144200 | 3143785525 | 4955 | 4965 | 4965 | 4955 | 1027 |
| 269 | 20231211 | 144100 | 3138696120 | 4960 | 4960 | 4960 | 4960 | 6 |
| 270 | 20231211 | 144000 | 3138666360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 271 | 20231211 | 143900 | 3138666360 | 4965 | 4960 | 4965 | 4960 | 282 |
| 272 | 20231211 | 143800 | 3137266455 | 4960 | 4960 | 4960 | 4960 | 110 |
| 273 | 20231211 | 143700 | 3136720855 | 4960 | 4965 | 4965 | 4955 | 416 |
| 274 | 20231211 | 143600 | 3134657000 | 4965 | 4965 | 4965 | 4965 | 501 |
| 275 | 20231211 | 143500 | 3132169535 | 4965 | 4965 | 4965 | 4960 | 214 |
| 276 | 20231211 | 143400 | 3131107030 | 4965 | 4960 | 4965 | 4960 | 111 |
| 277 | 20231211 | 143300 | 3130555965 | 4960 | 4965 | 4965 | 4960 | 451 |
| 278 | 20231211 | 143200 | 3128318755 | 4970 | 4955 | 4970 | 4945 | 415 |
| 279 | 20231211 | 143100 | 3126261590 | 4965 | 4965 | 4965 | 4965 | 1 |
| 280 | 20231211 | 143000 | 3126256625 | 4960 | 4965 | 4965 | 4950 | 143 |
| 281 | 20231211 | 142900 | 3125547385 | 4950 | 4945 | 4950 | 4945 | 541 |
| 282 | 20231211 | 142800 | 3122869875 | 4945 | 4945 | 4950 | 4945 | 297 |
| 283 | 20231211 | 142700 | 3121400885 | 4950 | 4950 | 4950 | 4945 | 42 |
| 284 | 20231211 | 142600 | 3121192990 | 4950 | 4945 | 4950 | 4945 | 14 |
| 285 | 20231211 | 142500 | 3121123695 | 4950 | 4955 | 4965 | 4950 | 903 |
| 286 | 20231211 | 142400 | 3116653050 | 4950 | 4965 | 4965 | 4950 | 390 |
| 287 | 20231211 | 142300 | 3114720115 | 4965 | 4960 | 4965 | 4960 | 1739 |
| 288 | 20231211 | 142200 | 3106094460 | 4960 | 4950 | 4960 | 4950 | 443 |
| 289 | 20231211 | 142100 | 3103900285 | 4950 | 4950 | 4950 | 4950 | 15 |
| 290 | 20231211 | 142000 | 3103826035 | 4945 | 4940 | 4945 | 4940 | 1283 |
| 291 | 20231211 | 141900 | 3097485245 | 4940 | 4940 | 4940 | 4940 | 613 |
| 292 | 20231211 | 141800 | 3094457025 | 4940 | 4940 | 4940 | 4940 | 200 |
| 293 | 20231211 | 141700 | 3093469025 | 4940 | 4935 | 4940 | 4935 | 31 |
| 294 | 20231211 | 141600 | 3093315890 | 4935 | 4935 | 4935 | 4935 | 42 |
| 295 | 20231211 | 141500 | 3093108620 | 4940 | 4935 | 4940 | 4935 | 315 |
| 296 | 20231211 | 141400 | 3091553530 | 4940 | 4935 | 4940 | 4935 | 103 |
| 297 | 20231211 | 141300 | 3091044715 | 4930 | 4935 | 4935 | 4930 | 532 |
| 298 | 20231211 | 141200 | 3088421895 | 4930 | 4935 | 4935 | 4930 | 1000 |
| 299 | 20231211 | 141100 | 3083491860 | 4935 | 4935 | 4935 | 4935 | 453 |
| 300 | 20231211 | 141000 | 3081256305 | 4935 | 4930 | 4935 | 4930 | 28 |
| 301 | 20231211 | 140900 | 3081118215 | 4935 | 4935 | 4935 | 4935 | 224 |
| 302 | 20231211 | 140800 | 3080012775 | 4935 | 4940 | 4940 | 4935 | 36 |
| 303 | 20231211 | 140700 | 3079835090 | 4925 | 4925 | 4940 | 4925 | 868 |
| 304 | 20231211 | 140600 | 3075560085 | 4925 | 4930 | 4945 | 4920 | 9785 |
| 305 | 20231211 | 140500 | 3027364330 | 4945 | 4935 | 4945 | 4930 | 3028 |
| 306 | 20231211 | 140400 | 3012433695 | 4930 | 4940 | 4940 | 4930 | 3247 |
| 307 | 20231211 | 140300 | 2996409165 | 4950 | 4950 | 4950 | 4950 | 3 |
| 308 | 20231211 | 140200 | 2996394315 | 4950 | 4940 | 4950 | 4935 | 611 |
| 309 | 20231211 | 140100 | 2993377440 | 4940 | 4955 | 4955 | 4940 | 5652 |
| 310 | 20231211 | 140000 | 2965422105 | 4960 | 4960 | 4960 | 4960 | 1 |
| 311 | 20231211 | 135900 | 2965417145 | 4960 | 4960 | 4960 | 4960 | 1 |
| 312 | 20231211 | 135800 | 2965412185 | 4950 | 4950 | 4950 | 4950 | 0 |
| 313 | 20231211 | 135700 | 2965412185 | 4950 | 4950 | 4955 | 4950 | 1834 |
| 314 | 20231211 | 135600 | 2956333870 | 4950 | 4950 | 4950 | 4950 | 181 |
| 315 | 20231211 | 135500 | 2955437920 | 4950 | 4960 | 4960 | 4950 | 520 |
| 316 | 20231211 | 135400 | 2952862920 | 4950 | 4955 | 4955 | 4950 | 320 |
| 317 | 20231211 | 135300 | 2951277415 | 4955 | 4960 | 4965 | 4955 | 332 |
| 318 | 20231211 | 135200 | 2949631695 | 4965 | 4965 | 4965 | 4965 | 102 |
| 319 | 20231211 | 135100 | 2949125265 | 4960 | 4960 | 4960 | 4960 | 401 |
| 320 | 20231211 | 135000 | 2947136305 | 4960 | 4955 | 4960 | 4955 | 229 |
| 321 | 20231211 | 134900 | 2946001220 | 4965 | 4965 | 4965 | 4965 | 12 |
| 322 | 20231211 | 134800 | 2945941640 | 4950 | 4950 | 4950 | 4950 | 211 |
| 323 | 20231211 | 134700 | 2944897190 | 4955 | 4955 | 4955 | 4955 | 1160 |
| 324 | 20231211 | 134600 | 2939149390 | 4955 | 4955 | 4955 | 4955 | 107 |
| 325 | 20231211 | 134500 | 2938619205 | 4955 | 4960 | 4960 | 4955 | 2281 |
| 326 | 20231211 | 134400 | 2927316665 | 4960 | 4960 | 4960 | 4960 | 30 |
| 327 | 20231211 | 134300 | 2927167865 | 4960 | 4970 | 4970 | 4960 | 288 |
| 328 | 20231211 | 134200 | 2925739265 | 4960 | 4960 | 4970 | 4960 | 322 |
| 329 | 20231211 | 134100 | 2924142125 | 4970 | 4970 | 4970 | 4960 | 210 |
| 330 | 20231211 | 134000 | 2923098475 | 4970 | 4970 | 4970 | 4965 | 396 |
| 331 | 20231211 | 133900 | 2921132255 | 4965 | 4965 | 4965 | 4965 | 11 |
| 332 | 20231211 | 133800 | 2921077640 | 4965 | 4965 | 4965 | 4965 | 50 |
| 333 | 20231211 | 133700 | 2920829390 | 4970 | 4975 | 4975 | 4970 | 699 |
| 334 | 20231211 | 133600 | 2917353450 | 4975 | 4970 | 4975 | 4970 | 348 |
| 335 | 20231211 | 133500 | 2915623695 | 4960 | 4960 | 4960 | 4960 | 300 |
| 336 | 20231211 | 133400 | 2914135695 | 4965 | 4965 | 4965 | 4965 | 313 |
| 337 | 20231211 | 133300 | 2912581650 | 4965 | 4970 | 4970 | 4965 | 41 |
| 338 | 20231211 | 133200 | 2912377930 | 4965 | 4960 | 4965 | 4955 | 620 |
| 339 | 20231211 | 133100 | 2909305560 | 4965 | 4965 | 4965 | 4965 | 50 |
| 340 | 20231211 | 133000 | 2909057310 | 4970 | 4960 | 4970 | 4960 | 165 |
| 341 | 20231211 | 132900 | 2908238400 | 4960 | 4970 | 4970 | 4960 | 1556 |
| 342 | 20231211 | 132800 | 2900519815 | 4970 | 4970 | 4970 | 4970 | 0 |
| 343 | 20231211 | 132700 | 2900519815 | 4970 | 4970 | 4970 | 4970 | 72 |
| 344 | 20231211 | 132600 | 2900161975 | 4970 | 4965 | 4970 | 4960 | 1784 |
| 345 | 20231211 | 132500 | 2891311565 | 4970 | 4975 | 4975 | 4970 | 511 |
| 346 | 20231211 | 132400 | 2888771365 | 4975 | 4975 | 4975 | 4975 | 2 |
| 347 | 20231211 | 132300 | 2888761415 | 4970 | 4970 | 4970 | 4970 | 19 |
| 348 | 20231211 | 132200 | 2888666985 | 4970 | 4975 | 4975 | 4970 | 43 |
| 349 | 20231211 | 132100 | 2888453065 | 4970 | 4970 | 4975 | 4970 | 104 |
| 350 | 20231211 | 132000 | 2887935745 | 4965 | 4965 | 4965 | 4965 | 535 |
| 351 | 20231211 | 131900 | 2885279470 | 4965 | 4965 | 4965 | 4965 | 229 |
| 352 | 20231211 | 131800 | 2884142485 | 4970 | 4975 | 4975 | 4970 | 182 |
| 353 | 20231211 | 131700 | 2883237770 | 4970 | 4970 | 4970 | 4970 | 23 |
| 354 | 20231211 | 131600 | 2883123460 | 4970 | 4970 | 4970 | 4970 | 1551 |
| 355 | 20231211 | 131500 | 2875414990 | 4960 | 4960 | 4970 | 4960 | 303 |
| 356 | 20231211 | 131400 | 2873911960 | 4950 | 4960 | 4960 | 4950 | 1501 |
| 357 | 20231211 | 131300 | 2866474230 | 4960 | 4960 | 4960 | 4960 | 208 |
| 358 | 20231211 | 131200 | 2865442550 | 4970 | 4970 | 4970 | 4970 | 2 |
| 359 | 20231211 | 131100 | 2865432610 | 4955 | 4960 | 4960 | 4955 | 1202 |
| 360 | 20231211 | 131000 | 2859473935 | 4965 | 4965 | 4975 | 4960 | 215 |
| 361 | 20231211 | 130900 | 2858407235 | 4975 | 4965 | 4975 | 4965 | 133 |
| 362 | 20231211 | 130800 | 2857746870 | 4965 | 4965 | 4965 | 4960 | 274 |
| 363 | 20231211 | 130700 | 2856387285 | 4980 | 4975 | 4980 | 4965 | 2567 |
| 364 | 20231211 | 130600 | 2843633610 | 4980 | 4980 | 4980 | 4980 | 3 |
| 365 | 20231211 | 130500 | 2843618670 | 4980 | 4975 | 4985 | 4975 | 521 |
| 366 | 20231211 | 130400 | 2841024800 | 4985 | 4985 | 4985 | 4985 | 4 |
| 367 | 20231211 | 130300 | 2841004860 | 4985 | 4990 | 4990 | 4980 | 212 |
| 368 | 20231211 | 130200 | 2839947055 | 4980 | 4980 | 4990 | 4980 | 879 |
| 369 | 20231211 | 130100 | 2835566205 | 4985 | 4980 | 4985 | 4980 | 60 |
| 370 | 20231211 | 130000 | 2835267345 | 4980 | 4980 | 4980 | 4980 | 1 |
| 371 | 20231211 | 125900 | 2835262365 | 4985 | 4985 | 4985 | 4985 | 350 |
| 372 | 20231211 | 125800 | 2833517615 | 4985 | 4985 | 4985 | 4980 | 85 |
| 373 | 20231211 | 125700 | 2833093895 | 4985 | 4985 | 4985 | 4985 | 201 |
| 374 | 20231211 | 125600 | 2832091910 | 4985 | 4980 | 4985 | 4975 | 492 |
| 375 | 20231211 | 125500 | 2829643315 | 4980 | 4980 | 4980 | 4975 | 130 |
| 376 | 20231211 | 125400 | 2828996215 | 4980 | 4980 | 4980 | 4980 | 64 |
| 377 | 20231211 | 125300 | 2828677495 | 4975 | 4975 | 4975 | 4975 | 140 |
| 378 | 20231211 | 125200 | 2827980995 | 4975 | 4975 | 4975 | 4975 | 0 |
| 379 | 20231211 | 125100 | 2827980995 | 4975 | 4975 | 4975 | 4975 | 0 |
| 380 | 20231211 | 125000 | 2827980995 | 4975 | 4950 | 4975 | 4950 | 3289 |
| 381 | 20231211 | 124900 | 2811699200 | 4955 | 4965 | 4965 | 4955 | 1898 |
| 382 | 20231211 | 124800 | 2802292470 | 4965 | 4965 | 4965 | 4965 | 2 |
| 383 | 20231211 | 124700 | 2802282540 | 4955 | 4975 | 4975 | 4955 | 2897 |
| 384 | 20231211 | 124600 | 2787916005 | 4965 | 4965 | 4965 | 4965 | 0 |
| 385 | 20231211 | 124500 | 2787916005 | 4965 | 4975 | 4975 | 4965 | 994 |
| 386 | 20231211 | 124400 | 2782976745 | 4975 | 4970 | 4980 | 4970 | 12 |
| 387 | 20231211 | 124300 | 2782917025 | 4980 | 4980 | 4980 | 4970 | 3 |
| 388 | 20231211 | 124200 | 2782902095 | 4980 | 4975 | 4980 | 4975 | 30 |
| 389 | 20231211 | 124100 | 2782752790 | 4980 | 4980 | 4980 | 4980 | 0 |
| 390 | 20231211 | 124000 | 2782752790 | 4980 | 4980 | 4980 | 4955 | 1506 |
| 391 | 20231211 | 123900 | 2775270015 | 4980 | 4980 | 4980 | 4980 | 0 |
| 392 | 20231211 | 123800 | 2775270015 | 4980 | 4980 | 4980 | 4960 | 1315 |
| 393 | 20231211 | 123700 | 2768747160 | 4980 | 4960 | 4980 | 4960 | 202 |
| 394 | 20231211 | 123600 | 2767745220 | 4960 | 4970 | 4970 | 4960 | 3849 |
| 395 | 20231211 | 123500 | 2748641610 | 4970 | 4970 | 4970 | 4970 | 135 |
| 396 | 20231211 | 123400 | 2747970660 | 4985 | 4975 | 4985 | 4970 | 690 |
| 397 | 20231211 | 123300 | 2744535970 | 4975 | 4970 | 4980 | 4970 | 298 |
| 398 | 20231211 | 123200 | 2743054835 | 4970 | 4975 | 4980 | 4965 | 706 |
| 399 | 20231211 | 123100 | 2739546995 | 4980 | 4975 | 4980 | 4975 | 244 |
| 400 | 20231211 | 123000 | 2738333090 | 4980 | 4985 | 4985 | 4975 | 1417 |
| 401 | 20231211 | 122900 | 2731277290 | 4985 | 4985 | 4985 | 4985 | 11 |
| 402 | 20231211 | 122800 | 2731222455 | 4985 | 4985 | 4985 | 4985 | 1 |
| 403 | 20231211 | 122700 | 2731217470 | 4985 | 4990 | 4990 | 4980 | 142 |
| 404 | 20231211 | 122600 | 2730510030 | 4990 | 4990 | 4995 | 4990 | 500 |
| 405 | 20231211 | 122500 | 2728014535 | 4995 | 4975 | 4995 | 4975 | 1407 |
| 406 | 20231211 | 122400 | 2721006855 | 4975 | 4970 | 4975 | 4970 | 394 |
| 407 | 20231211 | 122300 | 2719048645 | 4970 | 4970 | 4970 | 4970 | 283 |
| 408 | 20231211 | 122200 | 2717642135 | 4970 | 4970 | 4970 | 4965 | 323 |
| 409 | 20231211 | 122100 | 2716038105 | 4970 | 4970 | 4970 | 4965 | 408 |
| 410 | 20231211 | 122000 | 2714011500 | 4975 | 4970 | 4975 | 4970 | 29 |
| 411 | 20231211 | 121900 | 2713867365 | 4970 | 4970 | 4970 | 4965 | 1368 |
| 412 | 20231211 | 121800 | 2707073410 | 4970 | 4970 | 4970 | 4970 | 1 |
| 413 | 20231211 | 121700 | 2707068440 | 4970 | 4970 | 4970 | 4970 | 973 |
| 414 | 20231211 | 121600 | 2702232630 | 4970 | 4975 | 4975 | 4970 | 731 |
| 415 | 20231211 | 121500 | 2698599055 | 4975 | 4975 | 4975 | 4970 | 723 |
| 416 | 20231211 | 121400 | 2695005195 | 4975 | 4980 | 4980 | 4975 | 1602 |
| 417 | 20231211 | 121300 | 2687029980 | 4980 | 4985 | 4985 | 4980 | 77 |
| 418 | 20231211 | 121200 | 2686646415 | 4985 | 4990 | 4990 | 4980 | 485 |
| 419 | 20231211 | 121100 | 2684229325 | 4980 | 4975 | 4985 | 4975 | 483 |
| 420 | 20231211 | 121000 | 2681825505 | 4980 | 4980 | 4980 | 4975 | 278 |
| 421 | 20231211 | 120900 | 2680442055 | 4975 | 4975 | 4975 | 4975 | 226 |
| 422 | 20231211 | 120800 | 2679317705 | 4975 | 4990 | 4990 | 4975 | 439 |
| 423 | 20231211 | 120700 | 2677131960 | 4990 | 4990 | 4990 | 4990 | 803 |
| 424 | 20231211 | 120600 | 2673124990 | 4995 | 4975 | 4995 | 4970 | 4630 |
| 425 | 20231211 | 120500 | 2650105100 | 4975 | 4975 | 4975 | 4975 | 2632 |
| 426 | 20231211 | 120400 | 2637010900 | 4980 | 4985 | 4985 | 4980 | 1433 |
| 427 | 20231211 | 120300 | 2629874530 | 4985 | 4985 | 4990 | 4980 | 1928 |
| 428 | 20231211 | 120200 | 2620268395 | 4985 | 5000 | 5000 | 4985 | 185 |
| 429 | 20231211 | 120100 | 2619345220 | 4985 | 4985 | 4990 | 4985 | 780 |
| 430 | 20231211 | 120000 | 2615456900 | 4985 | 4990 | 4990 | 4985 | 2196 |
| 431 | 20231211 | 115900 | 2604506140 | 5000 | 5000 | 5000 | 5000 | 65 |
| 432 | 20231211 | 115800 | 2604181140 | 4990 | 4990 | 4990 | 4990 | 12 |
| 433 | 20231211 | 115700 | 2604121260 | 4990 | 4995 | 4995 | 4990 | 110 |
| 434 | 20231211 | 115600 | 2603572315 | 4990 | 5000 | 5000 | 4990 | 918 |
| 435 | 20231211 | 115500 | 2598989340 | 5000 | 5000 | 5000 | 4990 | 1376 |
| 436 | 20231211 | 115400 | 2592109350 | 5000 | 4990 | 5000 | 4990 | 305 |
| 437 | 20231211 | 115300 | 2590584950 | 5000 | 4990 | 5000 | 4990 | 83 |
| 438 | 20231211 | 115200 | 2590170150 | 5010 | 4995 | 5010 | 4995 | 501 |
| 439 | 20231211 | 115100 | 2587660155 | 5010 | 5000 | 5010 | 5000 | 2048 |
| 440 | 20231211 | 115000 | 2577410155 | 5000 | 4995 | 5000 | 4995 | 604 |
| 441 | 20231211 | 114900 | 2574391480 | 5000 | 4995 | 5000 | 4995 | 35 |
| 442 | 20231211 | 114800 | 2574216610 | 4995 | 4985 | 4995 | 4985 | 1132 |
| 443 | 20231211 | 114700 | 2568571090 | 4990 | 4990 | 4990 | 4990 | 548 |
| 444 | 20231211 | 114600 | 2565836570 | 4995 | 4995 | 4995 | 4995 | 200 |
| 445 | 20231211 | 114500 | 2564837570 | 4995 | 4995 | 5000 | 4990 | 1849 |
| 446 | 20231211 | 114400 | 2555609340 | 4995 | 4995 | 4995 | 4995 | 449 |
| 447 | 20231211 | 114300 | 2553366585 | 4995 | 5000 | 5000 | 4995 | 350 |
| 448 | 20231211 | 114200 | 2551617405 | 5000 | 5000 | 5010 | 5000 | 1318 |
| 449 | 20231211 | 114100 | 2545019355 | 5000 | 5010 | 5010 | 5000 | 296 |
| 450 | 20231211 | 114000 | 2543537285 | 5010 | 5010 | 5020 | 5000 | 1717 |
| 451 | 20231211 | 113900 | 2534935375 | 5010 | 5000 | 5010 | 5000 | 849 |
| 452 | 20231211 | 113800 | 2530690355 | 5000 | 4985 | 5040 | 4985 | 7867 |
| 453 | 20231211 | 113700 | 2491269520 | 4980 | 4980 | 4985 | 4980 | 1859 |
| 454 | 20231211 | 113600 | 2482011690 | 4980 | 4995 | 4995 | 4980 | 1448 |
| 455 | 20231211 | 113500 | 2474792920 | 4985 | 5010 | 5010 | 4985 | 12277 |
| 456 | 20231211 | 113400 | 2413532235 | 5010 | 5010 | 5010 | 5010 | 60 |
| 457 | 20231211 | 113300 | 2413231635 | 5010 | 5000 | 5010 | 5000 | 204 |
| 458 | 20231211 | 113200 | 2412211495 | 5010 | 5000 | 5010 | 4990 | 686 |
| 459 | 20231211 | 113100 | 2408781395 | 5000 | 4995 | 5000 | 4995 | 3123 |
| 460 | 20231211 | 113000 | 2393181365 | 5000 | 5000 | 5000 | 5000 | 87 |
| 461 | 20231211 | 112900 | 2392746365 | 5010 | 5010 | 5010 | 5000 | 1608 |
| 462 | 20231211 | 112800 | 2384705775 | 5000 | 5000 | 5010 | 5000 | 2147 |
| 463 | 20231211 | 112700 | 2373970725 | 5000 | 5020 | 5020 | 5000 | 660 |
| 464 | 20231211 | 112600 | 2370669705 | 5010 | 5020 | 5030 | 5010 | 3759 |
| 465 | 20231211 | 112500 | 2351828025 | 5020 | 5010 | 5020 | 5010 | 689 |
| 466 | 20231211 | 112400 | 2348371045 | 5010 | 5010 | 5020 | 5010 | 709 |
| 467 | 20231211 | 112300 | 2344812385 | 5010 | 5010 | 5020 | 5000 | 873 |
| 468 | 20231211 | 112200 | 2340439295 | 5010 | 5000 | 5010 | 5000 | 668 |
| 469 | 20231211 | 112100 | 2337097295 | 5000 | 5000 | 5010 | 4995 | 2432 |
| 470 | 20231211 | 112000 | 2324942610 | 5000 | 5010 | 5010 | 5000 | 1692 |
| 471 | 20231211 | 111900 | 2316470920 | 5020 | 5000 | 5020 | 5000 | 1289 |
| 472 | 20231211 | 111800 | 2310010460 | 5010 | 5010 | 5010 | 5000 | 3538 |
| 473 | 20231211 | 111700 | 2292314920 | 5010 | 5000 | 5010 | 5000 | 1949 |
| 474 | 20231211 | 111600 | 2282561800 | 5010 | 5000 | 5010 | 5000 | 659 |
| 475 | 20231211 | 111500 | 2279266100 | 5010 | 5000 | 5020 | 5000 | 2846 |
| 476 | 20231211 | 111400 | 2265030130 | 5020 | 5010 | 5020 | 5000 | 1411 |
| 477 | 20231211 | 111300 | 2257970420 | 5000 | 5010 | 5020 | 5000 | 4833 |
| 478 | 20231211 | 111200 | 2233768780 | 5010 | 5000 | 5020 | 5000 | 5063 |
| 479 | 20231211 | 111100 | 2208421880 | 5010 | 5020 | 5020 | 5000 | 4274 |
| 480 | 20231211 | 111000 | 2187024600 | 5020 | 5020 | 5020 | 5010 | 1413 |
| 481 | 20231211 | 110900 | 2179937390 | 5010 | 5010 | 5020 | 5010 | 1343 |
| 482 | 20231211 | 110800 | 2173201790 | 5020 | 5010 | 5020 | 5000 | 2852 |
| 483 | 20231211 | 110700 | 2158922390 | 5010 | 5010 | 5020 | 5000 | 5437 |
| 484 | 20231211 | 110600 | 2131710280 | 5010 | 5000 | 5020 | 5000 | 2267 |
| 485 | 20231211 | 110500 | 2120356460 | 5000 | 5020 | 5030 | 5000 | 11400 |
| 486 | 20231211 | 110400 | 2063280420 | 5020 | 5030 | 5050 | 5010 | 18640 |
| 487 | 20231211 | 110300 | 1969564020 | 5020 | 5020 | 5070 | 5020 | 56772 |
| 488 | 20231211 | 110200 | 1683300630 | 5030 | 5040 | 5100 | 4990 | 80301 |
| 489 | 20231211 | 110100 | 1278518400 | 5030 | 4940 | 5050 | 4930 | 49428 |
| 490 | 20231211 | 110000 | 1031076155 | 4940 | 4930 | 4940 | 4930 | 2705 |
| 491 | 20231211 | 105900 | 1017732845 | 4935 | 4930 | 4935 | 4925 | 249 |
| 492 | 20231211 | 105800 | 1016505210 | 4930 | 4930 | 4930 | 4930 | 19 |
| 493 | 20231211 | 105700 | 1016411540 | 4935 | 4925 | 4935 | 4925 | 46 |
| 494 | 20231211 | 105600 | 1016184620 | 4935 | 4925 | 4935 | 4925 | 15 |
| 495 | 20231211 | 105500 | 1016110685 | 4935 | 4925 | 4935 | 4925 | 28 |
| 496 | 20231211 | 105400 | 1015972685 | 4930 | 4925 | 4930 | 4925 | 60 |
| 497 | 20231211 | 105300 | 1015676935 | 4930 | 4930 | 4930 | 4925 | 541 |
| 498 | 20231211 | 105200 | 1013010515 | 4930 | 4935 | 4935 | 4930 | 21 |
| 499 | 20231211 | 105100 | 1012906975 | 4935 | 4930 | 4935 | 4930 | 45 |
| 500 | 20231211 | 105000 | 1012685020 | 4930 | 4925 | 4930 | 4925 | 24 |
| 501 | 20231211 | 104900 | 1012566745 | 4925 | 4925 | 4935 | 4925 | 580 |
| 502 | 20231211 | 104800 | 1009707070 | 4925 | 4930 | 4930 | 4925 | 441 |
| 503 | 20231211 | 104700 | 1007532950 | 4930 | 4930 | 4930 | 4930 | 476 |
| 504 | 20231211 | 104600 | 1005186270 | 4930 | 4930 | 4930 | 4930 | 813 |
| 505 | 20231211 | 104500 | 1001178180 | 4935 | 4935 | 4935 | 4935 | 211 |
| 506 | 20231211 | 104400 | 1000136895 | 4935 | 4925 | 4935 | 4925 | 805 |
| 507 | 20231211 | 104300 | 996168465 | 4930 | 4930 | 4930 | 4930 | 250 |
| 508 | 20231211 | 104200 | 994935965 | 4930 | 4930 | 4930 | 4930 | 179 |
| 509 | 20231211 | 104100 | 994053495 | 4930 | 4925 | 4930 | 4925 | 1632 |
| 510 | 20231211 | 104000 | 986015870 | 4925 | 4935 | 4935 | 4925 | 269 |
| 511 | 20231211 | 103900 | 984690010 | 4935 | 4935 | 4935 | 4935 | 2 |
| 512 | 20231211 | 103800 | 984680140 | 4935 | 4930 | 4935 | 4930 | 1558 |
| 513 | 20231211 | 103700 | 976998910 | 4935 | 4935 | 4935 | 4930 | 822 |
| 514 | 20231211 | 103600 | 972943890 | 4935 | 4935 | 4935 | 4935 | 0 |
| 515 | 20231211 | 103500 | 972943890 | 4935 | 4940 | 4945 | 4935 | 1992 |
| 516 | 20231211 | 103400 | 963111250 | 4935 | 4940 | 4940 | 4935 | 1236 |
| 517 | 20231211 | 103300 | 957005910 | 4940 | 4940 | 4940 | 4940 | 1754 |
| 518 | 20231211 | 103200 | 948341150 | 4940 | 4940 | 4940 | 4940 | 1022 |
| 519 | 20231211 | 103100 | 943292470 | 4940 | 4945 | 4945 | 4940 | 1530 |
| 520 | 20231211 | 103000 | 935734255 | 4945 | 4945 | 4945 | 4945 | 301 |
| 521 | 20231211 | 102900 | 934245810 | 4945 | 4945 | 4945 | 4945 | 25 |
| 522 | 20231211 | 102800 | 934122185 | 4945 | 4945 | 4945 | 4945 | 304 |
| 523 | 20231211 | 102700 | 932618905 | 4940 | 4940 | 4940 | 4940 | 429 |
| 524 | 20231211 | 102600 | 930499645 | 4940 | 4935 | 4940 | 4935 | 931 |
| 525 | 20231211 | 102500 | 925905155 | 4935 | 4935 | 4935 | 4930 | 30 |
| 526 | 20231211 | 102400 | 925757205 | 4930 | 4935 | 4935 | 4930 | 258 |
| 527 | 20231211 | 102300 | 924484165 | 4935 | 4940 | 4940 | 4935 | 327 |
| 528 | 20231211 | 102200 | 922870265 | 4940 | 4940 | 4940 | 4935 | 1588 |
| 529 | 20231211 | 102100 | 915029980 | 4940 | 4940 | 4940 | 4940 | 222 |
| 530 | 20231211 | 102000 | 913933300 | 4950 | 4940 | 4950 | 4940 | 516 |
| 531 | 20231211 | 101900 | 911382720 | 4945 | 4940 | 4945 | 4935 | 840 |
| 532 | 20231211 | 101800 | 907234065 | 4940 | 4950 | 4950 | 4940 | 335 |
| 533 | 20231211 | 101700 | 905578365 | 4950 | 4955 | 4955 | 4950 | 22 |
| 534 | 20231211 | 101600 | 905469460 | 4950 | 4940 | 4950 | 4940 | 272 |
| 535 | 20231211 | 101500 | 904124060 | 4940 | 4940 | 4950 | 4940 | 1137 |
| 536 | 20231211 | 101400 | 898505715 | 4940 | 4950 | 4950 | 4940 | 1538 |
| 537 | 20231211 | 101300 | 890902185 | 4950 | 4945 | 4950 | 4945 | 380 |
| 538 | 20231211 | 101200 | 889022970 | 4945 | 4960 | 4960 | 4945 | 3638 |
| 539 | 20231211 | 101100 | 871010020 | 4960 | 4970 | 4970 | 4955 | 357 |
| 540 | 20231211 | 101000 | 869238185 | 4955 | 4975 | 4975 | 4955 | 2856 |
| 541 | 20231211 | 100900 | 855058005 | 4975 | 4990 | 4990 | 4975 | 762 |
| 542 | 20231211 | 100800 | 851261920 | 4990 | 4985 | 4990 | 4975 | 232 |
| 543 | 20231211 | 100700 | 850105405 | 4990 | 4980 | 4990 | 4970 | 1472 |
| 544 | 20231211 | 100600 | 842770145 | 4980 | 4980 | 4980 | 4980 | 1519 |
| 545 | 20231211 | 100500 | 835205525 | 4990 | 4985 | 5000 | 4980 | 16732 |
| 546 | 20231211 | 100400 | 751763045 | 4985 | 4975 | 4985 | 4970 | 4470 |
| 547 | 20231211 | 100300 | 729516250 | 4975 | 4970 | 4975 | 4970 | 1083 |
| 548 | 20231211 | 100200 | 724132710 | 4965 | 4960 | 4970 | 4960 | 2305 |
| 549 | 20231211 | 100100 | 712679335 | 4960 | 4960 | 4960 | 4960 | 311 |
| 550 | 20231211 | 100000 | 711136775 | 4960 | 4970 | 4970 | 4960 | 64 |
| 551 | 20231211 | 095900 | 710819295 | 4960 | 4950 | 4960 | 4950 | 253 |
| 552 | 20231211 | 095800 | 709566935 | 4950 | 4970 | 4970 | 4950 | 3808 |
| 553 | 20231211 | 095700 | 690688825 | 4970 | 4970 | 4970 | 4965 | 140 |
| 554 | 20231211 | 095600 | 689993130 | 4955 | 4950 | 4970 | 4950 | 3779 |
| 555 | 20231211 | 095500 | 671239265 | 4955 | 4955 | 4960 | 4955 | 651 |
| 556 | 20231211 | 095400 | 668012635 | 4955 | 4955 | 4955 | 4950 | 955 |
| 557 | 20231211 | 095300 | 663284380 | 4950 | 4950 | 4955 | 4950 | 1315 |
| 558 | 20231211 | 095200 | 656772460 | 4955 | 4950 | 4955 | 4945 | 1053 |
| 559 | 20231211 | 095100 | 651559645 | 4950 | 4950 | 4950 | 4950 | 306 |
| 560 | 20231211 | 095000 | 650044945 | 4950 | 4955 | 4955 | 4950 | 181 |
| 561 | 20231211 | 094900 | 649148895 | 4950 | 4955 | 4955 | 4950 | 586 |
| 562 | 20231211 | 094800 | 646245275 | 4955 | 4955 | 4955 | 4955 | 230 |
| 563 | 20231211 | 094700 | 645105625 | 4960 | 4950 | 4960 | 4950 | 596 |
| 564 | 20231211 | 094600 | 642155385 | 4950 | 4950 | 4950 | 4945 | 314 |
| 565 | 20231211 | 094500 | 640601590 | 4950 | 4955 | 4955 | 4945 | 1554 |
| 566 | 20231211 | 094400 | 632905405 | 4955 | 4960 | 4960 | 4955 | 51 |
| 567 | 20231211 | 094300 | 632652525 | 4960 | 4960 | 4960 | 4955 | 732 |
| 568 | 20231211 | 094200 | 629021910 | 4955 | 4955 | 4955 | 4950 | 503 |
| 569 | 20231211 | 094100 | 626529775 | 4955 | 4965 | 4965 | 4955 | 844 |
| 570 | 20231211 | 094000 | 622342140 | 4960 | 4950 | 4960 | 4945 | 3836 |
| 571 | 20231211 | 093900 | 603339990 | 4950 | 4945 | 4950 | 4945 | 179 |
| 572 | 20231211 | 093800 | 602454440 | 4950 | 4950 | 4950 | 4945 | 73 |
| 573 | 20231211 | 093700 | 602093100 | 4945 | 4945 | 4950 | 4945 | 422 |
| 574 | 20231211 | 093600 | 600006300 | 4950 | 4950 | 4950 | 4950 | 30 |
| 575 | 20231211 | 093500 | 599857800 | 4955 | 4940 | 4955 | 4940 | 958 |
| 576 | 20231211 | 093400 | 595117020 | 4940 | 4945 | 4955 | 4940 | 394 |
| 577 | 20231211 | 093300 | 593168965 | 4940 | 4945 | 4945 | 4940 | 311 |
| 578 | 20231211 | 093200 | 591631640 | 4945 | 4960 | 4960 | 4945 | 550 |
| 579 | 20231211 | 093100 | 588908190 | 4960 | 4960 | 4960 | 4950 | 392 |
| 580 | 20231211 | 093000 | 586963880 | 4960 | 4960 | 4965 | 4955 | 2859 |
| 581 | 20231211 | 092900 | 572781530 | 4960 | 4960 | 4965 | 4945 | 1317 |
| 582 | 20231211 | 092800 | 566247970 | 4945 | 4960 | 4960 | 4945 | 656 |
| 583 | 20231211 | 092700 | 562997810 | 4965 | 4965 | 4965 | 4950 | 1684 |
| 584 | 20231211 | 092600 | 554644675 | 4965 | 4955 | 4965 | 4955 | 1702 |
| 585 | 20231211 | 092500 | 546204080 | 4955 | 4950 | 4955 | 4925 | 2901 |
| 586 | 20231211 | 092400 | 531852915 | 4950 | 4960 | 4960 | 4930 | 7620 |
| 587 | 20231211 | 092300 | 494129105 | 4960 | 4950 | 4960 | 4945 | 3083 |
| 588 | 20231211 | 092200 | 478860425 | 4950 | 4945 | 4955 | 4945 | 3289 |
| 589 | 20231211 | 092100 | 462590775 | 4945 | 4925 | 4945 | 4925 | 1996 |
| 590 | 20231211 | 092000 | 452743465 | 4925 | 4930 | 4935 | 4920 | 5390 |
| 591 | 20231211 | 091900 | 426220955 | 4925 | 4905 | 4925 | 4895 | 1250 |
| 592 | 20231211 | 091800 | 420088730 | 4900 | 4930 | 4930 | 4900 | 7442 |
| 593 | 20231211 | 091700 | 383560330 | 4925 | 4940 | 4940 | 4925 | 1632 |
| 594 | 20231211 | 091600 | 375511445 | 4940 | 4945 | 4945 | 4940 | 945 |
| 595 | 20231211 | 091500 | 370839845 | 4945 | 4925 | 4945 | 4925 | 966 |
| 596 | 20231211 | 091400 | 366067145 | 4925 | 4940 | 4940 | 4925 | 953 |
| 597 | 20231211 | 091300 | 361361620 | 4945 | 4940 | 4950 | 4930 | 3784 |
| 598 | 20231211 | 091200 | 342663475 | 4940 | 4930 | 4940 | 4930 | 2484 |
| 599 | 20231211 | 091100 | 330400305 | 4920 | 4920 | 4930 | 4920 | 2021 |
| 600 | 20231211 | 091000 | 320452030 | 4915 | 4920 | 4920 | 4915 | 112 |
| 601 | 20231211 | 090900 | 319901390 | 4915 | 4910 | 4920 | 4910 | 1650 |
| 602 | 20231211 | 090800 | 311790410 | 4910 | 4910 | 4920 | 4910 | 1390 |
| 603 | 20231211 | 090700 | 304953620 | 4910 | 4910 | 4940 | 4910 | 1627 |
| 604 | 20231211 | 090600 | 296941860 | 4910 | 4910 | 4925 | 4910 | 320 |
| 605 | 20231211 | 090500 | 295370235 | 4905 | 4905 | 4930 | 4905 | 1659 |
| 606 | 20231211 | 090400 | 287208960 | 4905 | 4945 | 4960 | 4905 | 9813 |
| 607 | 20231211 | 090300 | 238659625 | 4940 | 4860 | 4940 | 4860 | 18368 |
| 608 | 20231211 | 090200 | 148637600 | 4860 | 4870 | 4875 | 4840 | 9229 |
| 609 | 20231211 | 090100 | 103803790 | 4880 | 4890 | 4895 | 4870 | 6764 |
| 610 | 20231211 | 090000 | 70792145 | 4890 | 4890 | 4895 | 4880 | 14477 |