28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 16480 |
| 3 | 20231205 | 184100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 4 | 20231205 | 184000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 5 | 20231205 | 183900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 6 | 20231205 | 183800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 7 | 20231205 | 183700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 8 | 20231205 | 183600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 9 | 20231205 | 183500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 10 | 20231205 | 183400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 11 | 20231205 | 183300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 12 | 20231205 | 183200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 13 | 20231205 | 183100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 14 | 20231205 | 183000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 15 | 20231205 | 182900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 16 | 20231205 | 182800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 17 | 20231205 | 182700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 18 | 20231205 | 182600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 19 | 20231205 | 182500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 20 | 20231205 | 182400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 21 | 20231205 | 182300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 22 | 20231205 | 182200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 23 | 20231205 | 182100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 24 | 20231205 | 182000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 25 | 20231205 | 181900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 26 | 20231205 | 181800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 27 | 20231205 | 181700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 28 | 20231205 | 181600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 29 | 20231205 | 181500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 30 | 20231205 | 181400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 31 | 20231205 | 181300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 32 | 20231205 | 181200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 16480 |
| 33 | 20231205 | 181100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 34 | 20231205 | 181000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 35 | 20231205 | 180900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 36 | 20231205 | 180800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 37 | 20231205 | 180700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 38 | 20231205 | 180600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 39 | 20231205 | 180500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 40 | 20231205 | 180400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 41 | 20231205 | 180300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 42 | 20231205 | 180200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 43 | 20231205 | 180100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 44 | 20231205 | 180000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 45 | 20231205 | 175900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 46 | 20231205 | 175800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 47 | 20231205 | 175700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 48 | 20231205 | 175600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 49 | 20231205 | 175500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 50 | 20231205 | 175400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 51 | 20231205 | 175300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 52 | 20231205 | 175200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 53 | 20231205 | 175100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 54 | 20231205 | 175000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 55 | 20231205 | 174900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 56 | 20231205 | 174800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 57 | 20231205 | 174700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 58 | 20231205 | 174600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 59 | 20231205 | 174500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 60 | 20231205 | 174400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 61 | 20231205 | 174300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 62 | 20231205 | 174200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 16480 |
| 63 | 20231205 | 174100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 64 | 20231205 | 174000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 65 | 20231205 | 173900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 66 | 20231205 | 173800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 67 | 20231205 | 173700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 68 | 20231205 | 173600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 69 | 20231205 | 173500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 70 | 20231205 | 173400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 71 | 20231205 | 173300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 72 | 20231205 | 173200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 73 | 20231205 | 173100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 74 | 20231205 | 173000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 75 | 20231205 | 172900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 76 | 20231205 | 172800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 77 | 20231205 | 172700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 78 | 20231205 | 172600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 79 | 20231205 | 172500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 80 | 20231205 | 172400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 81 | 20231205 | 172300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 82 | 20231205 | 172200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 83 | 20231205 | 172100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 84 | 20231205 | 172000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 85 | 20231205 | 171900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 86 | 20231205 | 171800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 87 | 20231205 | 171700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 88 | 20231205 | 171600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 89 | 20231205 | 171500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 90 | 20231205 | 171400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 91 | 20231205 | 171300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 92 | 20231205 | 171200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 16480 |
| 93 | 20231205 | 171100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 94 | 20231205 | 171000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 95 | 20231205 | 170900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 96 | 20231205 | 170800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 97 | 20231205 | 170700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 98 | 20231205 | 170600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 99 | 20231205 | 170500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 100 | 20231205 | 170400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 101 | 20231205 | 170300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 102 | 20231205 | 170200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 103 | 20231205 | 170100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 104 | 20231205 | 170000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 105 | 20231205 | 165900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 106 | 20231205 | 165800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 107 | 20231205 | 165700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 108 | 20231205 | 165600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 109 | 20231205 | 165500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 110 | 20231205 | 165400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 111 | 20231205 | 165300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 112 | 20231205 | 165200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 113 | 20231205 | 165100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 114 | 20231205 | 165000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 115 | 20231205 | 164900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 116 | 20231205 | 164800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 117 | 20231205 | 164700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 118 | 20231205 | 164600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 119 | 20231205 | 164500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 120 | 20231205 | 164400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 121 | 20231205 | 164300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 122 | 20231205 | 164200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 16480 |
| 123 | 20231205 | 164100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 124 | 20231205 | 164000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 125 | 20231205 | 163900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 126 | 20231205 | 163800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 127 | 20231205 | 163700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 128 | 20231205 | 163600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 129 | 20231205 | 163500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 130 | 20231205 | 163400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 131 | 20231205 | 163300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 132 | 20231205 | 163200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 133 | 20231205 | 163100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 134 | 20231205 | 163000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 135 | 20231205 | 162900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 136 | 20231205 | 162800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 137 | 20231205 | 162700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 138 | 20231205 | 162600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 139 | 20231205 | 162500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 140 | 20231205 | 162400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 141 | 20231205 | 162300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 142 | 20231205 | 162200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 143 | 20231205 | 162100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 144 | 20231205 | 162000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 145 | 20231205 | 161900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 146 | 20231205 | 161800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 147 | 20231205 | 161700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 148 | 20231205 | 161600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 149 | 20231205 | 161500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 150 | 20231205 | 161400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 151 | 20231205 | 161300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 152 | 20231205 | 161200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 16480 |
| 153 | 20231205 | 161100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 154 | 20231205 | 161000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 155 | 20231205 | 160900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 156 | 20231205 | 160800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 157 | 20231205 | 160700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 158 | 20231205 | 160600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 159 | 20231205 | 160500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 160 | 20231205 | 160400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 161 | 20231205 | 160300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 162 | 20231205 | 160200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 163 | 20231205 | 160100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 164 | 20231205 | 160000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 165 | 20231205 | 155900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 166 | 20231205 | 155800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 167 | 20231205 | 155700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 168 | 20231205 | 155600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 169 | 20231205 | 155500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 170 | 20231205 | 155400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 171 | 20231205 | 155300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 172 | 20231205 | 155200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 173 | 20231205 | 155100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 174 | 20231205 | 155000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 175 | 20231205 | 154900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 176 | 20231205 | 154800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 177 | 20231205 | 154700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 178 | 20231205 | 154600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 179 | 20231205 | 154500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 180 | 20231205 | 154400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 181 | 20231205 | 154300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 182 | 20231205 | 154200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 16480 |
| 183 | 20231205 | 154100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 184 | 20231205 | 154000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 185 | 20231205 | 153900 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 186 | 20231205 | 153800 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 187 | 20231205 | 153700 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 188 | 20231205 | 153600 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 189 | 20231205 | 153500 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 190 | 20231205 | 153400 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 191 | 20231205 | 153300 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 192 | 20231205 | 153200 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 193 | 20231205 | 153100 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 194 | 20231205 | 153000 | 1629148115 | 2235 | 2235 | 2235 | 2235 | 16480 |
| 195 | 20231205 | 152900 | 1592315315 | 2250 | 2250 | 2250 | 2250 | 0 |
| 196 | 20231205 | 152800 | 1592315315 | 2250 | 2250 | 2250 | 2250 | 0 |
| 197 | 20231205 | 152700 | 1592315315 | 2250 | 2250 | 2250 | 2250 | 0 |
| 198 | 20231205 | 152600 | 1592315315 | 2250 | 2250 | 2250 | 2250 | 0 |
| 199 | 20231205 | 152500 | 1592315315 | 2250 | 2250 | 2250 | 2250 | 0 |
| 200 | 20231205 | 152400 | 1592315315 | 2250 | 2250 | 2250 | 2250 | 0 |
| 201 | 20231205 | 152300 | 1592315315 | 2250 | 2250 | 2250 | 2250 | 0 |
| 202 | 20231205 | 152200 | 1592315315 | 2250 | 2250 | 2250 | 2250 | 0 |
| 203 | 20231205 | 152100 | 1592315315 | 2250 | 2250 | 2250 | 2250 | 0 |
| 204 | 20231205 | 152000 | 1592315315 | 2250 | 2250 | 2250 | 2250 | 0 |
| 205 | 20231205 | 151900 | 1592315315 | 2250 | 2245 | 2250 | 2225 | 14527 |
| 206 | 20231205 | 151800 | 1559821455 | 2250 | 2250 | 2250 | 2230 | 2411 |
| 207 | 20231205 | 151700 | 1554415335 | 2235 | 2245 | 2250 | 2235 | 2998 |
| 208 | 20231205 | 151600 | 1547689470 | 2245 | 2245 | 2245 | 2235 | 221 |
| 209 | 20231205 | 151500 | 1547195475 | 2230 | 2245 | 2245 | 2230 | 444 |
| 210 | 20231205 | 151400 | 1546205040 | 2235 | 2245 | 2245 | 2235 | 12 |
| 211 | 20231205 | 151300 | 1546178190 | 2245 | 2250 | 2250 | 2230 | 751 |
| 212 | 20231205 | 151200 | 1544498285 | 2250 | 2240 | 2250 | 2240 | 78 |
| 213 | 20231205 | 151100 | 1544323525 | 2250 | 2250 | 2250 | 2250 | 124 |
| 214 | 20231205 | 151000 | 1544044525 | 2250 | 2255 | 2255 | 2225 | 33556 |
| 215 | 20231205 | 150900 | 1469045180 | 2250 | 2245 | 2250 | 2240 | 6874 |
| 216 | 20231205 | 150800 | 1453617255 | 2250 | 2250 | 2250 | 2245 | 771 |
| 217 | 20231205 | 150700 | 1451882665 | 2245 | 2250 | 2255 | 2240 | 8830 |
| 218 | 20231205 | 150600 | 1432067040 | 2250 | 2250 | 2250 | 2245 | 1042 |
| 219 | 20231205 | 150500 | 1429722750 | 2255 | 2250 | 2255 | 2250 | 64 |
| 220 | 20231205 | 150400 | 1429578730 | 2255 | 2250 | 2255 | 2250 | 1006 |
| 221 | 20231205 | 150300 | 1427315220 | 2250 | 2245 | 2250 | 2245 | 505 |
| 222 | 20231205 | 150200 | 1426181470 | 2250 | 2250 | 2250 | 2245 | 2802 |
| 223 | 20231205 | 150100 | 1419879465 | 2240 | 2240 | 2240 | 2240 | 2817 |
| 224 | 20231205 | 150000 | 1413569385 | 2240 | 2240 | 2245 | 2240 | 191 |
| 225 | 20231205 | 145900 | 1413141320 | 2250 | 2240 | 2250 | 2240 | 1501 |
| 226 | 20231205 | 145800 | 1409779070 | 2250 | 2245 | 2250 | 2245 | 420 |
| 227 | 20231205 | 145700 | 1408836070 | 2240 | 2255 | 2255 | 2240 | 3533 |
| 228 | 20231205 | 145600 | 1400906515 | 2255 | 2255 | 2255 | 2250 | 1255 |
| 229 | 20231205 | 145500 | 1398077500 | 2255 | 2250 | 2255 | 2245 | 1666 |
| 230 | 20231205 | 145400 | 1394328990 | 2245 | 2245 | 2250 | 2245 | 762 |
| 231 | 20231205 | 145300 | 1392614845 | 2245 | 2245 | 2245 | 2240 | 518 |
| 232 | 20231205 | 145200 | 1391453000 | 2240 | 2245 | 2245 | 2240 | 37 |
| 233 | 20231205 | 145100 | 1391369970 | 2240 | 2240 | 2240 | 2240 | 608 |
| 234 | 20231205 | 145000 | 1390008050 | 2245 | 2240 | 2245 | 2240 | 2162 |
| 235 | 20231205 | 144900 | 1385165165 | 2240 | 2250 | 2250 | 2240 | 74 |
| 236 | 20231205 | 144800 | 1384999165 | 2240 | 2240 | 2250 | 2240 | 770 |
| 237 | 20231205 | 144700 | 1383274285 | 2240 | 2240 | 2240 | 2240 | 110 |
| 238 | 20231205 | 144600 | 1383027885 | 2250 | 2250 | 2250 | 2240 | 204 |
| 239 | 20231205 | 144500 | 1382570890 | 2245 | 2245 | 2245 | 2245 | 578 |
| 240 | 20231205 | 144400 | 1381273280 | 2245 | 2245 | 2245 | 2245 | 883 |
| 241 | 20231205 | 144300 | 1379290945 | 2245 | 2245 | 2245 | 2245 | 11 |
| 242 | 20231205 | 144200 | 1379266250 | 2245 | 2245 | 2245 | 2240 | 20 |
| 243 | 20231205 | 144100 | 1379221355 | 2240 | 2235 | 2245 | 2235 | 1058 |
| 244 | 20231205 | 144000 | 1376855415 | 2240 | 2240 | 2245 | 2240 | 779 |
| 245 | 20231205 | 143900 | 1375110415 | 2240 | 2240 | 2240 | 2215 | 31251 |
| 246 | 20231205 | 143800 | 1305479230 | 2240 | 2245 | 2250 | 2240 | 8558 |
| 247 | 20231205 | 143700 | 1286298060 | 2250 | 2250 | 2250 | 2245 | 86 |
| 248 | 20231205 | 143600 | 1286104570 | 2245 | 2250 | 2250 | 2245 | 6463 |
| 249 | 20231205 | 143500 | 1271592535 | 2250 | 2250 | 2250 | 2250 | 40658 |
| 250 | 20231205 | 143400 | 1180112035 | 2265 | 2255 | 2265 | 2255 | 329 |
| 251 | 20231205 | 143300 | 1179369990 | 2265 | 2255 | 2265 | 2255 | 1296 |
| 252 | 20231205 | 143200 | 1176447500 | 2255 | 2265 | 2265 | 2255 | 708 |
| 253 | 20231205 | 143100 | 1174850950 | 2265 | 2255 | 2265 | 2255 | 1704 |
| 254 | 20231205 | 143000 | 1171008330 | 2255 | 2265 | 2265 | 2255 | 36906 |
| 255 | 20231205 | 142900 | 1087703170 | 2265 | 2265 | 2265 | 2265 | 256 |
| 256 | 20231205 | 142800 | 1087123330 | 2265 | 2265 | 2265 | 2265 | 104 |
| 257 | 20231205 | 142700 | 1086887770 | 2270 | 2270 | 2270 | 2270 | 0 |
| 258 | 20231205 | 142600 | 1086887770 | 2270 | 2265 | 2270 | 2265 | 3 |
| 259 | 20231205 | 142500 | 1086880970 | 2265 | 2265 | 2265 | 2265 | 2734 |
| 260 | 20231205 | 142400 | 1080688460 | 2270 | 2265 | 2270 | 2265 | 773 |
| 261 | 20231205 | 142300 | 1078937610 | 2265 | 2265 | 2265 | 2265 | 2829 |
| 262 | 20231205 | 142200 | 1072529925 | 2275 | 2275 | 2275 | 2275 | 0 |
| 263 | 20231205 | 142100 | 1072529925 | 2275 | 2265 | 2275 | 2265 | 2193 |
| 264 | 20231205 | 142000 | 1067562755 | 2265 | 2265 | 2265 | 2265 | 1587 |
| 265 | 20231205 | 141900 | 1063968200 | 2265 | 2265 | 2265 | 2265 | 300 |
| 266 | 20231205 | 141800 | 1063288700 | 2265 | 2265 | 2265 | 2265 | 2020 |
| 267 | 20231205 | 141700 | 1058713400 | 2265 | 2265 | 2265 | 2265 | 8 |
| 268 | 20231205 | 141600 | 1058695280 | 2265 | 2265 | 2265 | 2265 | 160 |
| 269 | 20231205 | 141500 | 1058332880 | 2265 | 2265 | 2265 | 2265 | 784 |
| 270 | 20231205 | 141400 | 1056557120 | 2265 | 2265 | 2275 | 2265 | 2186 |
| 271 | 20231205 | 141300 | 1051602560 | 2270 | 2265 | 2270 | 2265 | 854 |
| 272 | 20231205 | 141200 | 1049667980 | 2265 | 2270 | 2270 | 2265 | 1613 |
| 273 | 20231205 | 141100 | 1046014030 | 2270 | 2265 | 2270 | 2265 | 1607 |
| 274 | 20231205 | 141000 | 1042371175 | 2265 | 2265 | 2265 | 2265 | 91 |
| 275 | 20231205 | 140900 | 1042165060 | 2265 | 2265 | 2265 | 2260 | 14301 |
| 276 | 20231205 | 140800 | 1009839980 | 2265 | 2265 | 2265 | 2265 | 200 |
| 277 | 20231205 | 140700 | 1009386980 | 2265 | 2270 | 2270 | 2265 | 82 |
| 278 | 20231205 | 140600 | 1009201240 | 2265 | 2270 | 2270 | 2265 | 1091 |
| 279 | 20231205 | 140500 | 1006724675 | 2270 | 2270 | 2270 | 2265 | 6602 |
| 280 | 20231205 | 140400 | 991740280 | 2270 | 2270 | 2270 | 2270 | 1806 |
| 281 | 20231205 | 140300 | 987640660 | 2265 | 2265 | 2265 | 2265 | 1007 |
| 282 | 20231205 | 140200 | 985359805 | 2265 | 2270 | 2270 | 2260 | 1295 |
| 283 | 20231205 | 140100 | 982427105 | 2270 | 2270 | 2270 | 2265 | 2858 |
| 284 | 20231205 | 140000 | 975953665 | 2270 | 2270 | 2270 | 2265 | 422 |
| 285 | 20231205 | 135900 | 974997425 | 2270 | 2270 | 2270 | 2270 | 3 |
| 286 | 20231205 | 135800 | 974990615 | 2270 | 2270 | 2275 | 2270 | 5006 |
| 287 | 20231205 | 135700 | 963626990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 288 | 20231205 | 135600 | 963626990 | 2270 | 2270 | 2270 | 2270 | 100 |
| 289 | 20231205 | 135500 | 963399990 | 2265 | 2270 | 2270 | 2265 | 222 |
| 290 | 20231205 | 135400 | 962897145 | 2275 | 2275 | 2280 | 2275 | 10402 |
| 291 | 20231205 | 135300 | 939232590 | 2265 | 2265 | 2275 | 2265 | 1850 |
| 292 | 20231205 | 135200 | 935036085 | 2270 | 2265 | 2270 | 2265 | 2049 |
| 293 | 20231205 | 135100 | 930384860 | 2265 | 2270 | 2270 | 2265 | 200 |
| 294 | 20231205 | 135000 | 929931360 | 2265 | 2265 | 2270 | 2265 | 5132 |
| 295 | 20231205 | 134900 | 918306125 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 296 | 20231205 | 134800 | 916036125 | 2270 | 2270 | 2270 | 2265 | 160 |
| 297 | 20231205 | 134700 | 915672975 | 2265 | 2270 | 2270 | 2265 | 200 |
| 298 | 20231205 | 134600 | 915219225 | 2265 | 2265 | 2265 | 2265 | 10 |
| 299 | 20231205 | 134500 | 915196575 | 2270 | 2275 | 2275 | 2265 | 11 |
| 300 | 20231205 | 134400 | 915171605 | 2275 | 2275 | 2275 | 2275 | 0 |
| 301 | 20231205 | 134300 | 915171605 | 2275 | 2270 | 2275 | 2265 | 6481 |
| 302 | 20231205 | 134200 | 900491885 | 2265 | 2265 | 2265 | 2265 | 0 |
| 303 | 20231205 | 134100 | 900491885 | 2265 | 2270 | 2270 | 2265 | 350 |
| 304 | 20231205 | 134000 | 899699120 | 2265 | 2270 | 2270 | 2265 | 13 |
| 305 | 20231205 | 133900 | 899669620 | 2270 | 2275 | 2275 | 2270 | 3 |
| 306 | 20231205 | 133800 | 899662800 | 2265 | 2265 | 2275 | 2265 | 1017 |
| 307 | 20231205 | 133700 | 897358995 | 2275 | 2275 | 2275 | 2265 | 3090 |
| 308 | 20231205 | 133600 | 890329310 | 2265 | 2265 | 2265 | 2265 | 7091 |
| 309 | 20231205 | 133500 | 874268195 | 2270 | 2270 | 2270 | 2270 | 399 |
| 310 | 20231205 | 133400 | 873362465 | 2270 | 2270 | 2270 | 2270 | 346 |
| 311 | 20231205 | 133300 | 872577045 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 312 | 20231205 | 133200 | 870307045 | 2270 | 2270 | 2270 | 2270 | 1 |
| 313 | 20231205 | 133100 | 870304775 | 2265 | 2270 | 2270 | 2265 | 258 |
| 314 | 20231205 | 133000 | 869719120 | 2270 | 2270 | 2270 | 2270 | 0 |
| 315 | 20231205 | 132900 | 869719120 | 2270 | 2270 | 2270 | 2270 | 0 |
| 316 | 20231205 | 132800 | 869719120 | 2270 | 2270 | 2270 | 2270 | 120 |
| 317 | 20231205 | 132700 | 869446720 | 2270 | 2270 | 2270 | 2270 | 2487 |
| 318 | 20231205 | 132600 | 863801230 | 2270 | 2270 | 2270 | 2270 | 0 |
| 319 | 20231205 | 132500 | 863801230 | 2270 | 2270 | 2270 | 2270 | 2 |
| 320 | 20231205 | 132400 | 863796690 | 2275 | 2270 | 2275 | 2270 | 914 |
| 321 | 20231205 | 132300 | 861721395 | 2265 | 2265 | 2265 | 2265 | 2 |
| 322 | 20231205 | 132200 | 861716865 | 2270 | 2270 | 2270 | 2270 | 2191 |
| 323 | 20231205 | 132100 | 856743295 | 2265 | 2265 | 2265 | 2265 | 3405 |
| 324 | 20231205 | 132000 | 849030970 | 2260 | 2265 | 2265 | 2260 | 1430 |
| 325 | 20231205 | 131900 | 845795520 | 2265 | 2270 | 2270 | 2265 | 2630 |
| 326 | 20231205 | 131800 | 839838520 | 2265 | 2265 | 2265 | 2265 | 13380 |
| 327 | 20231205 | 131700 | 809532820 | 2270 | 2270 | 2270 | 2270 | 0 |
| 328 | 20231205 | 131600 | 809532820 | 2270 | 2270 | 2270 | 2270 | 45 |
| 329 | 20231205 | 131500 | 809430670 | 2270 | 2270 | 2270 | 2270 | 2067 |
| 330 | 20231205 | 131400 | 804738580 | 2270 | 2280 | 2280 | 2270 | 67 |
| 331 | 20231205 | 131300 | 804586200 | 2280 | 2280 | 2280 | 2280 | 0 |
| 332 | 20231205 | 131200 | 804586200 | 2280 | 2280 | 2280 | 2280 | 305 |
| 333 | 20231205 | 131100 | 803890800 | 2280 | 2270 | 2280 | 2270 | 3470 |
| 334 | 20231205 | 131000 | 796013890 | 2270 | 2270 | 2270 | 2270 | 0 |
| 335 | 20231205 | 130900 | 796013890 | 2270 | 2270 | 2270 | 2270 | 0 |
| 336 | 20231205 | 130800 | 796013890 | 2270 | 2270 | 2280 | 2270 | 6801 |
| 337 | 20231205 | 130700 | 780559605 | 2275 | 2280 | 2280 | 2275 | 2967 |
| 338 | 20231205 | 130600 | 773809170 | 2280 | 2280 | 2280 | 2280 | 0 |
| 339 | 20231205 | 130500 | 773809170 | 2280 | 2280 | 2280 | 2280 | 0 |
| 340 | 20231205 | 130400 | 773809170 | 2280 | 2280 | 2280 | 2280 | 1 |
| 341 | 20231205 | 130300 | 773806890 | 2275 | 2280 | 2280 | 2275 | 201 |
| 342 | 20231205 | 130200 | 773349610 | 2285 | 2280 | 2285 | 2280 | 3001 |
| 343 | 20231205 | 130100 | 766507325 | 2280 | 2280 | 2280 | 2280 | 3000 |
| 344 | 20231205 | 130000 | 759667325 | 2280 | 2280 | 2280 | 2280 | 0 |
| 345 | 20231205 | 125900 | 759667325 | 2280 | 2280 | 2280 | 2280 | 31 |
| 346 | 20231205 | 125800 | 759596645 | 2280 | 2280 | 2280 | 2280 | 5 |
| 347 | 20231205 | 125700 | 759585245 | 2280 | 2280 | 2280 | 2280 | 100 |
| 348 | 20231205 | 125600 | 759357245 | 2280 | 2280 | 2280 | 2280 | 0 |
| 349 | 20231205 | 125500 | 759357245 | 2280 | 2275 | 2280 | 2275 | 2002 |
| 350 | 20231205 | 125400 | 754802685 | 2280 | 2280 | 2280 | 2280 | 70 |
| 351 | 20231205 | 125300 | 754643085 | 2280 | 2280 | 2280 | 2280 | 108 |
| 352 | 20231205 | 125200 | 754396845 | 2275 | 2280 | 2280 | 2275 | 157 |
| 353 | 20231205 | 125100 | 754039170 | 2280 | 2280 | 2280 | 2280 | 1 |
| 354 | 20231205 | 125000 | 754036890 | 2275 | 2275 | 2275 | 2275 | 0 |
| 355 | 20231205 | 124900 | 754036890 | 2275 | 2275 | 2275 | 2270 | 4588 |
| 356 | 20231205 | 124800 | 743599425 | 2275 | 2270 | 2275 | 2270 | 611 |
| 357 | 20231205 | 124700 | 742209450 | 2275 | 2275 | 2275 | 2275 | 0 |
| 358 | 20231205 | 124600 | 742209450 | 2275 | 2275 | 2275 | 2275 | 581 |
| 359 | 20231205 | 124500 | 740887675 | 2270 | 2270 | 2270 | 2270 | 1 |
| 360 | 20231205 | 124400 | 740885405 | 2275 | 2275 | 2275 | 2275 | 1 |
| 361 | 20231205 | 124300 | 740883130 | 2275 | 2270 | 2275 | 2270 | 54 |
| 362 | 20231205 | 124200 | 740760545 | 2270 | 2270 | 2270 | 2270 | 850 |
| 363 | 20231205 | 124100 | 738831045 | 2270 | 2270 | 2275 | 2270 | 7832 |
| 364 | 20231205 | 124000 | 721052400 | 2270 | 2275 | 2275 | 2270 | 471 |
| 365 | 20231205 | 123900 | 719983175 | 2280 | 2270 | 2280 | 2270 | 3724 |
| 366 | 20231205 | 123800 | 711529655 | 2275 | 2280 | 2280 | 2275 | 4143 |
| 367 | 20231205 | 123700 | 702104325 | 2280 | 2280 | 2280 | 2275 | 55 |
| 368 | 20231205 | 123600 | 701979025 | 2285 | 2285 | 2285 | 2285 | 0 |
| 369 | 20231205 | 123500 | 701979025 | 2285 | 2285 | 2285 | 2285 | 0 |
| 370 | 20231205 | 123400 | 701979025 | 2285 | 2285 | 2285 | 2285 | 1 |
| 371 | 20231205 | 123300 | 701976740 | 2275 | 2285 | 2285 | 2275 | 3602 |
| 372 | 20231205 | 123200 | 693775770 | 2280 | 2280 | 2280 | 2280 | 51 |
| 373 | 20231205 | 123100 | 693659490 | 2280 | 2280 | 2280 | 2280 | 0 |
| 374 | 20231205 | 123000 | 693659490 | 2280 | 2280 | 2280 | 2280 | 16 |
| 375 | 20231205 | 122900 | 693623010 | 2280 | 2280 | 2280 | 2280 | 0 |
| 376 | 20231205 | 122800 | 693623010 | 2280 | 2285 | 2285 | 2280 | 147 |
| 377 | 20231205 | 122700 | 693287590 | 2285 | 2285 | 2285 | 2285 | 1138 |
| 378 | 20231205 | 122600 | 690687260 | 2285 | 2285 | 2285 | 2285 | 7 |
| 379 | 20231205 | 122500 | 690671265 | 2285 | 2285 | 2285 | 2285 | 2 |
| 380 | 20231205 | 122400 | 690666695 | 2280 | 2280 | 2280 | 2280 | 98 |
| 381 | 20231205 | 122300 | 690443255 | 2280 | 2280 | 2280 | 2275 | 521 |
| 382 | 20231205 | 122200 | 689257745 | 2280 | 2280 | 2280 | 2280 | 0 |
| 383 | 20231205 | 122100 | 689257745 | 2280 | 2280 | 2280 | 2280 | 4 |
| 384 | 20231205 | 122000 | 689248625 | 2280 | 2280 | 2280 | 2280 | 0 |
| 385 | 20231205 | 121900 | 689248625 | 2280 | 2280 | 2280 | 2280 | 343 |
| 386 | 20231205 | 121800 | 688466585 | 2280 | 2280 | 2280 | 2280 | 539 |
| 387 | 20231205 | 121700 | 687237665 | 2280 | 2285 | 2285 | 2280 | 1325 |
| 388 | 20231205 | 121600 | 684216635 | 2280 | 2280 | 2280 | 2280 | 309 |
| 389 | 20231205 | 121500 | 683512115 | 2285 | 2285 | 2285 | 2285 | 0 |
| 390 | 20231205 | 121400 | 683512115 | 2285 | 2285 | 2285 | 2285 | 0 |
| 391 | 20231205 | 121300 | 683512115 | 2285 | 2285 | 2285 | 2285 | 0 |
| 392 | 20231205 | 121200 | 683512115 | 2285 | 2285 | 2285 | 2285 | 2 |
| 393 | 20231205 | 121100 | 683507545 | 2280 | 2280 | 2280 | 2280 | 125 |
| 394 | 20231205 | 121000 | 683222545 | 2280 | 2280 | 2280 | 2280 | 20 |
| 395 | 20231205 | 120900 | 683176945 | 2285 | 2280 | 2285 | 2280 | 202 |
| 396 | 20231205 | 120800 | 682716380 | 2285 | 2285 | 2285 | 2285 | 0 |
| 397 | 20231205 | 120700 | 682716380 | 2285 | 2285 | 2285 | 2285 | 1 |
| 398 | 20231205 | 120600 | 682714095 | 2280 | 2280 | 2280 | 2280 | 168 |
| 399 | 20231205 | 120500 | 682331055 | 2285 | 2285 | 2285 | 2285 | 0 |
| 400 | 20231205 | 120400 | 682331055 | 2285 | 2285 | 2285 | 2275 | 292 |
| 401 | 20231205 | 120300 | 681665035 | 2285 | 2275 | 2285 | 2275 | 49 |
| 402 | 20231205 | 120200 | 681553540 | 2275 | 2290 | 2290 | 2275 | 1008 |
| 403 | 20231205 | 120100 | 679259990 | 2290 | 2280 | 2290 | 2280 | 506 |
| 404 | 20231205 | 120000 | 678106250 | 2280 | 2285 | 2290 | 2280 | 5 |
| 405 | 20231205 | 115900 | 678094835 | 2280 | 2280 | 2280 | 2280 | 20 |
| 406 | 20231205 | 115800 | 678049235 | 2290 | 2290 | 2290 | 2290 | 20 |
| 407 | 20231205 | 115700 | 678003435 | 2290 | 2285 | 2290 | 2280 | 459 |
| 408 | 20231205 | 115600 | 676953495 | 2290 | 2290 | 2290 | 2290 | 0 |
| 409 | 20231205 | 115500 | 676953495 | 2290 | 2290 | 2290 | 2290 | 0 |
| 410 | 20231205 | 115400 | 676953495 | 2290 | 2280 | 2290 | 2280 | 4811 |
| 411 | 20231205 | 115300 | 665984395 | 2290 | 2280 | 2290 | 2280 | 402 |
| 412 | 20231205 | 115200 | 665067815 | 2290 | 2290 | 2290 | 2290 | 10 |
| 413 | 20231205 | 115100 | 665044915 | 2290 | 2290 | 2290 | 2290 | 0 |
| 414 | 20231205 | 115000 | 665044915 | 2290 | 2280 | 2290 | 2280 | 497 |
| 415 | 20231205 | 114900 | 663911735 | 2290 | 2290 | 2290 | 2290 | 0 |
| 416 | 20231205 | 114800 | 663911735 | 2290 | 2290 | 2290 | 2280 | 18 |
| 417 | 20231205 | 114700 | 663870555 | 2280 | 2280 | 2280 | 2280 | 1 |
| 418 | 20231205 | 114600 | 663868275 | 2290 | 2290 | 2290 | 2290 | 0 |
| 419 | 20231205 | 114500 | 663868275 | 2290 | 2290 | 2290 | 2290 | 0 |
| 420 | 20231205 | 114400 | 663868275 | 2290 | 2280 | 2290 | 2275 | 2643 |
| 421 | 20231205 | 114300 | 657842920 | 2290 | 2290 | 2290 | 2290 | 80 |
| 422 | 20231205 | 114200 | 657659720 | 2290 | 2280 | 2290 | 2280 | 451 |
| 423 | 20231205 | 114100 | 656631420 | 2280 | 2285 | 2285 | 2280 | 470 |
| 424 | 20231205 | 114000 | 655559760 | 2290 | 2290 | 2290 | 2290 | 0 |
| 425 | 20231205 | 113900 | 655559760 | 2290 | 2290 | 2290 | 2290 | 0 |
| 426 | 20231205 | 113800 | 655559760 | 2290 | 2290 | 2290 | 2290 | 57 |
| 427 | 20231205 | 113700 | 655429230 | 2290 | 2290 | 2290 | 2290 | 2 |
| 428 | 20231205 | 113600 | 655424650 | 2280 | 2285 | 2285 | 2280 | 350 |
| 429 | 20231205 | 113500 | 654625400 | 2290 | 2290 | 2290 | 2290 | 50 |
| 430 | 20231205 | 113400 | 654510900 | 2290 | 2290 | 2290 | 2290 | 420 |
| 431 | 20231205 | 113300 | 653549100 | 2290 | 2290 | 2290 | 2290 | 3218 |
| 432 | 20231205 | 113200 | 646179880 | 2290 | 2290 | 2290 | 2290 | 0 |
| 433 | 20231205 | 113100 | 646179880 | 2290 | 2280 | 2290 | 2280 | 950 |
| 434 | 20231205 | 113000 | 644009125 | 2285 | 2285 | 2285 | 2285 | 0 |
| 435 | 20231205 | 112900 | 644009125 | 2285 | 2285 | 2285 | 2285 | 250 |
| 436 | 20231205 | 112800 | 643437875 | 2290 | 2290 | 2290 | 2280 | 249 |
| 437 | 20231205 | 112700 | 642869835 | 2290 | 2285 | 2290 | 2285 | 616 |
| 438 | 20231205 | 112600 | 641462265 | 2280 | 2290 | 2290 | 2280 | 67 |
| 439 | 20231205 | 112500 | 641309330 | 2290 | 2285 | 2290 | 2285 | 4 |
| 440 | 20231205 | 112400 | 641300180 | 2275 | 2285 | 2290 | 2275 | 5465 |
| 441 | 20231205 | 112300 | 628802605 | 2285 | 2285 | 2285 | 2285 | 0 |
| 442 | 20231205 | 112200 | 628802605 | 2285 | 2285 | 2285 | 2285 | 0 |
| 443 | 20231205 | 112100 | 628802605 | 2285 | 2285 | 2285 | 2285 | 0 |
| 444 | 20231205 | 112000 | 628802605 | 2285 | 2280 | 2285 | 2280 | 119 |
| 445 | 20231205 | 111900 | 628531190 | 2280 | 2275 | 2280 | 2275 | 540 |
| 446 | 20231205 | 111800 | 627301730 | 2275 | 2280 | 2280 | 2275 | 7 |
| 447 | 20231205 | 111700 | 627285795 | 2275 | 2280 | 2280 | 2275 | 1495 |
| 448 | 20231205 | 111600 | 623884655 | 2275 | 2280 | 2280 | 2275 | 300 |
| 449 | 20231205 | 111500 | 623200880 | 2280 | 2280 | 2280 | 2280 | 500 |
| 450 | 20231205 | 111400 | 622060880 | 2285 | 2280 | 2285 | 2280 | 1785 |
| 451 | 20231205 | 111300 | 617991070 | 2285 | 2280 | 2285 | 2280 | 12 |
| 452 | 20231205 | 111200 | 617963700 | 2285 | 2285 | 2285 | 2285 | 5 |
| 453 | 20231205 | 111100 | 617952275 | 2285 | 2285 | 2285 | 2285 | 0 |
| 454 | 20231205 | 111000 | 617952275 | 2285 | 2285 | 2285 | 2285 | 202 |
| 455 | 20231205 | 110900 | 617490705 | 2280 | 2285 | 2285 | 2280 | 633 |
| 456 | 20231205 | 110800 | 616045690 | 2290 | 2285 | 2290 | 2285 | 2 |
| 457 | 20231205 | 110700 | 616041115 | 2285 | 2285 | 2285 | 2285 | 1069 |
| 458 | 20231205 | 110600 | 613598450 | 2285 | 2285 | 2285 | 2285 | 0 |
| 459 | 20231205 | 110500 | 613598450 | 2285 | 2285 | 2285 | 2285 | 0 |
| 460 | 20231205 | 110400 | 613598450 | 2285 | 2285 | 2285 | 2285 | 210 |
| 461 | 20231205 | 110300 | 613118600 | 2285 | 2285 | 2285 | 2285 | 0 |
| 462 | 20231205 | 110200 | 613118600 | 2285 | 2285 | 2285 | 2285 | 2 |
| 463 | 20231205 | 110100 | 613114030 | 2280 | 2280 | 2280 | 2280 | 0 |
| 464 | 20231205 | 110000 | 613114030 | 2280 | 2280 | 2280 | 2280 | 451 |
| 465 | 20231205 | 105900 | 612085750 | 2285 | 2285 | 2285 | 2285 | 100 |
| 466 | 20231205 | 105800 | 611857250 | 2285 | 2280 | 2285 | 2280 | 234 |
| 467 | 20231205 | 105700 | 611323710 | 2285 | 2285 | 2285 | 2285 | 0 |
| 468 | 20231205 | 105600 | 611323710 | 2285 | 2285 | 2285 | 2285 | 60 |
| 469 | 20231205 | 105500 | 611186610 | 2285 | 2285 | 2285 | 2275 | 602 |
| 470 | 20231205 | 105400 | 609815980 | 2285 | 2280 | 2285 | 2275 | 152 |
| 471 | 20231205 | 105300 | 609470095 | 2285 | 2285 | 2285 | 2285 | 2 |
| 472 | 20231205 | 105200 | 609465525 | 2280 | 2280 | 2285 | 2280 | 132 |
| 473 | 20231205 | 105100 | 609164555 | 2285 | 2285 | 2285 | 2280 | 57 |
| 474 | 20231205 | 105000 | 609034560 | 2285 | 2280 | 2285 | 2280 | 3 |
| 475 | 20231205 | 104900 | 609027710 | 2285 | 2285 | 2285 | 2285 | 9 |
| 476 | 20231205 | 104800 | 609007145 | 2285 | 2285 | 2285 | 2280 | 1470 |
| 477 | 20231205 | 104700 | 605649215 | 2285 | 2285 | 2285 | 2285 | 45 |
| 478 | 20231205 | 104600 | 605546390 | 2280 | 2280 | 2280 | 2280 | 1196 |
| 479 | 20231205 | 104500 | 602819510 | 2280 | 2280 | 2280 | 2280 | 30 |
| 480 | 20231205 | 104400 | 602751110 | 2280 | 2280 | 2280 | 2280 | 2 |
| 481 | 20231205 | 104300 | 602746550 | 2275 | 2280 | 2280 | 2275 | 29 |
| 482 | 20231205 | 104200 | 602680515 | 2275 | 2270 | 2275 | 2265 | 5258 |
| 483 | 20231205 | 104100 | 590740710 | 2275 | 2275 | 2275 | 2270 | 17 |
| 484 | 20231205 | 104000 | 590702090 | 2270 | 2275 | 2275 | 2270 | 1402 |
| 485 | 20231205 | 103900 | 587518550 | 2275 | 2270 | 2275 | 2270 | 440 |
| 486 | 20231205 | 103800 | 586519740 | 2270 | 2270 | 2275 | 2265 | 7945 |
| 487 | 20231205 | 103700 | 568520760 | 2270 | 2275 | 2275 | 2270 | 284 |
| 488 | 20231205 | 103600 | 567876015 | 2275 | 2270 | 2275 | 2270 | 201 |
| 489 | 20231205 | 103500 | 567419740 | 2275 | 2270 | 2275 | 2270 | 1100 |
| 490 | 20231205 | 103400 | 564922705 | 2270 | 2270 | 2270 | 2270 | 79 |
| 491 | 20231205 | 103300 | 564743375 | 2275 | 2275 | 2275 | 2275 | 0 |
| 492 | 20231205 | 103200 | 564743375 | 2275 | 2270 | 2275 | 2270 | 917 |
| 493 | 20231205 | 103100 | 562657205 | 2280 | 2280 | 2280 | 2280 | 0 |
| 494 | 20231205 | 103000 | 562657205 | 2280 | 2280 | 2280 | 2280 | 2 |
| 495 | 20231205 | 102900 | 562652645 | 2275 | 2270 | 2275 | 2270 | 2834 |
| 496 | 20231205 | 102800 | 556218145 | 2275 | 2270 | 2275 | 2265 | 1596 |
| 497 | 20231205 | 102700 | 552602550 | 2275 | 2275 | 2275 | 2270 | 1555 |
| 498 | 20231205 | 102600 | 549072425 | 2280 | 2280 | 2280 | 2280 | 0 |
| 499 | 20231205 | 102500 | 549072425 | 2280 | 2280 | 2280 | 2280 | 0 |
| 500 | 20231205 | 102400 | 549072425 | 2280 | 2280 | 2280 | 2280 | 5 |
| 501 | 20231205 | 102300 | 549061025 | 2270 | 2270 | 2270 | 2270 | 1 |
| 502 | 20231205 | 102200 | 549058755 | 2280 | 2280 | 2280 | 2280 | 1 |
| 503 | 20231205 | 102100 | 549056475 | 2265 | 2280 | 2280 | 2265 | 2001 |
| 504 | 20231205 | 102000 | 544501415 | 2275 | 2270 | 2275 | 2270 | 450 |
| 505 | 20231205 | 101900 | 543477670 | 2280 | 2270 | 2280 | 2270 | 91 |
| 506 | 20231205 | 101800 | 543271090 | 2270 | 2270 | 2275 | 2270 | 1576 |
| 507 | 20231205 | 101700 | 539693300 | 2280 | 2280 | 2280 | 2270 | 413 |
| 508 | 20231205 | 101600 | 538751690 | 2280 | 2280 | 2280 | 2280 | 215 |
| 509 | 20231205 | 101500 | 538261490 | 2280 | 2275 | 2280 | 2270 | 863 |
| 510 | 20231205 | 101400 | 536299650 | 2275 | 2275 | 2275 | 2265 | 1336 |
| 511 | 20231205 | 101300 | 533267735 | 2270 | 2275 | 2275 | 2270 | 440 |
| 512 | 20231205 | 101200 | 532268930 | 2275 | 2270 | 2275 | 2260 | 17190 |
| 513 | 20231205 | 101100 | 493365755 | 2275 | 2275 | 2275 | 2275 | 1166 |
| 514 | 20231205 | 101000 | 490713105 | 2275 | 2270 | 2275 | 2270 | 101 |
| 515 | 20231205 | 100900 | 490483830 | 2270 | 2275 | 2275 | 2265 | 5099 |
| 516 | 20231205 | 100800 | 478931320 | 2275 | 2275 | 2275 | 2275 | 0 |
| 517 | 20231205 | 100700 | 478931320 | 2275 | 2275 | 2275 | 2275 | 218 |
| 518 | 20231205 | 100600 | 478435370 | 2280 | 2275 | 2280 | 2265 | 4064 |
| 519 | 20231205 | 100500 | 469208470 | 2275 | 2280 | 2280 | 2275 | 102 |
| 520 | 20231205 | 100400 | 468976160 | 2280 | 2275 | 2280 | 2275 | 73 |
| 521 | 20231205 | 100300 | 468809785 | 2280 | 2280 | 2280 | 2270 | 49 |
| 522 | 20231205 | 100200 | 468698075 | 2275 | 2275 | 2285 | 2265 | 8786 |
| 523 | 20231205 | 100100 | 448747340 | 2285 | 2280 | 2285 | 2275 | 2091 |
| 524 | 20231205 | 100000 | 443980295 | 2285 | 2280 | 2285 | 2275 | 1595 |
| 525 | 20231205 | 095900 | 440350690 | 2280 | 2280 | 2280 | 2280 | 30 |
| 526 | 20231205 | 095800 | 440282290 | 2280 | 2280 | 2280 | 2275 | 280 |
| 527 | 20231205 | 095700 | 439645180 | 2280 | 2280 | 2280 | 2275 | 318 |
| 528 | 20231205 | 095600 | 438921515 | 2280 | 2280 | 2285 | 2275 | 1054 |
| 529 | 20231205 | 095500 | 436520635 | 2275 | 2280 | 2280 | 2270 | 891 |
| 530 | 20231205 | 095400 | 434493410 | 2280 | 2275 | 2280 | 2275 | 2441 |
| 531 | 20231205 | 095300 | 428940115 | 2280 | 2280 | 2280 | 2280 | 547 |
| 532 | 20231205 | 095200 | 427692955 | 2280 | 2275 | 2280 | 2275 | 1545 |
| 533 | 20231205 | 095100 | 424170475 | 2280 | 2280 | 2280 | 2280 | 33 |
| 534 | 20231205 | 095000 | 424095235 | 2280 | 2270 | 2280 | 2270 | 12 |
| 535 | 20231205 | 094900 | 424067975 | 2280 | 2280 | 2280 | 2275 | 9999 |
| 536 | 20231205 | 094800 | 401307560 | 2285 | 2285 | 2285 | 2285 | 2 |
| 537 | 20231205 | 094700 | 401302990 | 2285 | 2285 | 2285 | 2280 | 13 |
| 538 | 20231205 | 094600 | 401273330 | 2280 | 2285 | 2285 | 2280 | 1133 |
| 539 | 20231205 | 094500 | 398690075 | 2280 | 2285 | 2285 | 2280 | 649 |
| 540 | 20231205 | 094400 | 397210330 | 2280 | 2285 | 2285 | 2270 | 6358 |
| 541 | 20231205 | 094300 | 382732625 | 2285 | 2285 | 2290 | 2280 | 192 |
| 542 | 20231205 | 094200 | 382294300 | 2285 | 2295 | 2295 | 2285 | 45 |
| 543 | 20231205 | 094100 | 382191455 | 2285 | 2290 | 2295 | 2285 | 2296 |
| 544 | 20231205 | 094000 | 376933620 | 2295 | 2295 | 2295 | 2295 | 756 |
| 545 | 20231205 | 093900 | 375198600 | 2290 | 2290 | 2290 | 2290 | 460 |
| 546 | 20231205 | 093800 | 374145200 | 2290 | 2285 | 2290 | 2280 | 283 |
| 547 | 20231205 | 093700 | 373498340 | 2280 | 2275 | 2280 | 2275 | 11048 |
| 548 | 20231205 | 093600 | 348348940 | 2270 | 2275 | 2275 | 2270 | 206 |
| 549 | 20231205 | 093500 | 347881210 | 2270 | 2270 | 2275 | 2270 | 556 |
| 550 | 20231205 | 093400 | 346618065 | 2270 | 2275 | 2275 | 2270 | 101 |
| 551 | 20231205 | 093300 | 346388295 | 2275 | 2275 | 2275 | 2270 | 103 |
| 552 | 20231205 | 093200 | 346154470 | 2275 | 2270 | 2275 | 2270 | 144 |
| 553 | 20231205 | 093100 | 345827565 | 2275 | 2275 | 2275 | 2270 | 988 |
| 554 | 20231205 | 093000 | 343584780 | 2270 | 2275 | 2275 | 2270 | 2973 |
| 555 | 20231205 | 092900 | 336835870 | 2275 | 2270 | 2275 | 2270 | 3083 |
| 556 | 20231205 | 092800 | 329837310 | 2270 | 2275 | 2275 | 2270 | 344 |
| 557 | 20231205 | 092700 | 329056215 | 2275 | 2275 | 2275 | 2270 | 850 |
| 558 | 20231205 | 092600 | 327126210 | 2275 | 2275 | 2275 | 2275 | 1619 |
| 559 | 20231205 | 092500 | 323442985 | 2270 | 2270 | 2275 | 2270 | 4098 |
| 560 | 20231205 | 092400 | 314138015 | 2270 | 2270 | 2275 | 2270 | 411 |
| 561 | 20231205 | 092300 | 313205040 | 2275 | 2280 | 2280 | 2275 | 1624 |
| 562 | 20231205 | 092200 | 309508025 | 2275 | 2280 | 2280 | 2275 | 110 |
| 563 | 20231205 | 092100 | 309257725 | 2280 | 2275 | 2280 | 2275 | 1191 |
| 564 | 20231205 | 092000 | 306547960 | 2280 | 2275 | 2280 | 2275 | 484 |
| 565 | 20231205 | 091900 | 305446850 | 2280 | 2280 | 2285 | 2275 | 6285 |
| 566 | 20231205 | 091800 | 291127080 | 2280 | 2295 | 2295 | 2280 | 933 |
| 567 | 20231205 | 091700 | 288994975 | 2290 | 2285 | 2300 | 2280 | 4412 |
| 568 | 20231205 | 091600 | 278883770 | 2305 | 2285 | 2305 | 2285 | 7374 |
| 569 | 20231205 | 091500 | 261968785 | 2280 | 2280 | 2290 | 2280 | 8492 |
| 570 | 20231205 | 091400 | 242569900 | 2280 | 2275 | 2280 | 2275 | 1473 |
| 571 | 20231205 | 091300 | 239218320 | 2270 | 2275 | 2285 | 2270 | 5084 |
| 572 | 20231205 | 091200 | 227648095 | 2275 | 2265 | 2275 | 2265 | 4236 |
| 573 | 20231205 | 091100 | 218019540 | 2265 | 2270 | 2270 | 2265 | 198 |
| 574 | 20231205 | 091000 | 217570410 | 2275 | 2270 | 2275 | 2255 | 3486 |
| 575 | 20231205 | 090900 | 209693030 | 2260 | 2260 | 2265 | 2255 | 9705 |
| 576 | 20231205 | 090800 | 187782855 | 2260 | 2265 | 2265 | 2255 | 9529 |
| 577 | 20231205 | 090700 | 166239275 | 2265 | 2270 | 2275 | 2265 | 12293 |
| 578 | 20231205 | 090600 | 138383875 | 2275 | 2280 | 2280 | 2265 | 2299 |
| 579 | 20231205 | 090500 | 133167115 | 2280 | 2270 | 2285 | 2270 | 11511 |
| 580 | 20231205 | 090400 | 106922615 | 2270 | 2280 | 2280 | 2260 | 21147 |
| 581 | 20231205 | 090300 | 59040995 | 2280 | 2280 | 2295 | 2280 | 1807 |
| 582 | 20231205 | 090200 | 54905960 | 2285 | 2285 | 2290 | 2285 | 4079 |
| 583 | 20231205 | 090100 | 45584875 | 2285 | 2285 | 2285 | 2270 | 8723 |
| 584 | 20231205 | 090000 | 25764990 | 2280 | 2300 | 2300 | 2280 | 11204 |