30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 40033 |
| 3 | 20231205 | 185800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20231205 | 185700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20231205 | 185600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20231205 | 185500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20231205 | 185400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20231205 | 185300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20231205 | 185200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20231205 | 185100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20231205 | 185000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20231205 | 184900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20231205 | 184800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20231205 | 184700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20231205 | 184600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20231205 | 184500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20231205 | 184400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20231205 | 184300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20231205 | 184200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20231205 | 184100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20231205 | 184000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20231205 | 183900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20231205 | 183800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20231205 | 183700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20231205 | 183600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20231205 | 183500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20231205 | 183400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20231205 | 183300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20231205 | 183200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20231205 | 183100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20231205 | 183000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20231205 | 182900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 40033 |
| 33 | 20231205 | 182800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20231205 | 182700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20231205 | 182600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20231205 | 182500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20231205 | 182400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20231205 | 182300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20231205 | 182200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20231205 | 182100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20231205 | 182000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20231205 | 181900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20231205 | 181800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20231205 | 181700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20231205 | 181600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20231205 | 181500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20231205 | 181400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20231205 | 181300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20231205 | 181200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20231205 | 181100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20231205 | 181000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20231205 | 180900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20231205 | 180800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20231205 | 180700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20231205 | 180600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20231205 | 180500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20231205 | 180400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20231205 | 180300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20231205 | 180200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20231205 | 180100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20231205 | 180000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20231205 | 175900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 40033 |
| 63 | 20231205 | 175800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20231205 | 175700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20231205 | 175600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20231205 | 175500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20231205 | 175400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20231205 | 175300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20231205 | 175200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20231205 | 175100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20231205 | 175000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20231205 | 174900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20231205 | 174800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20231205 | 174700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20231205 | 174600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20231205 | 174500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20231205 | 174400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20231205 | 174300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20231205 | 174200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20231205 | 174100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20231205 | 174000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20231205 | 173900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20231205 | 173800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20231205 | 173700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20231205 | 173600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20231205 | 173500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20231205 | 173400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20231205 | 173300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20231205 | 173200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20231205 | 173100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20231205 | 173000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20231205 | 172900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 40033 |
| 93 | 20231205 | 172800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20231205 | 172700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20231205 | 172600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20231205 | 172500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20231205 | 172400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20231205 | 172300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20231205 | 172200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20231205 | 172100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20231205 | 172000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20231205 | 171900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20231205 | 171800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20231205 | 171700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20231205 | 171600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20231205 | 171500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20231205 | 171400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20231205 | 171300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20231205 | 171200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20231205 | 171100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20231205 | 171000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20231205 | 170900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20231205 | 170800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20231205 | 170700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20231205 | 170600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20231205 | 170500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20231205 | 170400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20231205 | 170300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20231205 | 170200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20231205 | 170100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20231205 | 170000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20231205 | 165900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 40033 |
| 123 | 20231205 | 165800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20231205 | 165700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20231205 | 165600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20231205 | 165500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20231205 | 165400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20231205 | 165300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20231205 | 165200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20231205 | 165100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20231205 | 165000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20231205 | 164900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20231205 | 164800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20231205 | 164700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20231205 | 164600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20231205 | 164500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20231205 | 164400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20231205 | 164300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20231205 | 164200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20231205 | 164100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20231205 | 164000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20231205 | 163900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20231205 | 163800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20231205 | 163700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20231205 | 163600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20231205 | 163500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20231205 | 163400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20231205 | 163300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20231205 | 163200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20231205 | 163100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20231205 | 163000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20231205 | 162900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 40033 |
| 153 | 20231205 | 162800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20231205 | 162700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20231205 | 162600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20231205 | 162500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20231205 | 162400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20231205 | 162300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20231205 | 162200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20231205 | 162100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20231205 | 162000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20231205 | 161900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20231205 | 161800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20231205 | 161700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20231205 | 161600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20231205 | 161500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20231205 | 161400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20231205 | 161300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20231205 | 161200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20231205 | 161100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20231205 | 161000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20231205 | 160900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20231205 | 160800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20231205 | 160700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20231205 | 160600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20231205 | 160500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20231205 | 160400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20231205 | 160300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20231205 | 160200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20231205 | 160100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20231205 | 160000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20231205 | 155900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 40033 |
| 183 | 20231205 | 155800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20231205 | 155700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20231205 | 155600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20231205 | 155500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20231205 | 155400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20231205 | 155300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20231205 | 155200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20231205 | 155100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20231205 | 155000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20231205 | 154900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20231205 | 154800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20231205 | 154700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20231205 | 154600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20231205 | 154500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20231205 | 154400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20231205 | 154300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20231205 | 154200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20231205 | 154100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20231205 | 154000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20231205 | 153900 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20231205 | 153800 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20231205 | 153700 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20231205 | 153600 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20231205 | 153500 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20231205 | 153400 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20231205 | 153300 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20231205 | 153200 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20231205 | 153100 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20231205 | 153000 | 10744095915 | 3580 | 3580 | 3580 | 3580 | 40033 |
| 212 | 20231205 | 152900 | 10600777775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 213 | 20231205 | 152800 | 10600777775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 214 | 20231205 | 152700 | 10600777775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 215 | 20231205 | 152600 | 10600777775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 216 | 20231205 | 152500 | 10600777775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 217 | 20231205 | 152400 | 10600777775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 218 | 20231205 | 152300 | 10600777775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 219 | 20231205 | 152200 | 10600777775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 220 | 20231205 | 152100 | 10600777775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 221 | 20231205 | 152000 | 10600777775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 222 | 20231205 | 151900 | 10600777775 | 3575 | 3565 | 3575 | 3555 | 31711 |
| 223 | 20231205 | 151800 | 10487567165 | 3565 | 3550 | 3565 | 3550 | 7320 |
| 224 | 20231205 | 151700 | 10461532665 | 3550 | 3545 | 3550 | 3540 | 913 |
| 225 | 20231205 | 151600 | 10458298555 | 3545 | 3545 | 3545 | 3540 | 2780 |
| 226 | 20231205 | 151500 | 10448452055 | 3545 | 3545 | 3550 | 3540 | 9310 |
| 227 | 20231205 | 151400 | 10415418160 | 3545 | 3540 | 3545 | 3540 | 7894 |
| 228 | 20231205 | 151300 | 10387457545 | 3540 | 3535 | 3540 | 3535 | 3333 |
| 229 | 20231205 | 151200 | 10375671285 | 3530 | 3520 | 3530 | 3520 | 4947 |
| 230 | 20231205 | 151100 | 10358218480 | 3520 | 3525 | 3530 | 3510 | 9275 |
| 231 | 20231205 | 151000 | 10325598120 | 3530 | 3535 | 3535 | 3530 | 2856 |
| 232 | 20231205 | 150900 | 10315515510 | 3540 | 3530 | 3540 | 3530 | 4628 |
| 233 | 20231205 | 150800 | 10299164570 | 3525 | 3530 | 3530 | 3520 | 6597 |
| 234 | 20231205 | 150700 | 10275912510 | 3530 | 3530 | 3530 | 3525 | 620 |
| 235 | 20231205 | 150600 | 10273725755 | 3525 | 3525 | 3525 | 3520 | 6496 |
| 236 | 20231205 | 150500 | 10250827420 | 3525 | 3525 | 3535 | 3525 | 3780 |
| 237 | 20231205 | 150400 | 10237490230 | 3525 | 3520 | 3525 | 3510 | 712 |
| 238 | 20231205 | 150300 | 10234982640 | 3510 | 3515 | 3520 | 3510 | 3157 |
| 239 | 20231205 | 150200 | 10223887965 | 3515 | 3510 | 3520 | 3510 | 3740 |
| 240 | 20231205 | 150100 | 10210740035 | 3510 | 3515 | 3520 | 3510 | 7637 |
| 241 | 20231205 | 150000 | 10183903390 | 3520 | 3525 | 3525 | 3520 | 804 |
| 242 | 20231205 | 145900 | 10181073295 | 3515 | 3525 | 3525 | 3515 | 9831 |
| 243 | 20231205 | 145800 | 10146502550 | 3520 | 3530 | 3535 | 3520 | 4552 |
| 244 | 20231205 | 145700 | 10130445570 | 3530 | 3525 | 3535 | 3525 | 1730 |
| 245 | 20231205 | 145600 | 10124346410 | 3520 | 3520 | 3525 | 3520 | 3025 |
| 246 | 20231205 | 145500 | 10113697875 | 3525 | 3520 | 3525 | 3520 | 1020 |
| 247 | 20231205 | 145400 | 10110103815 | 3525 | 3530 | 3535 | 3525 | 4922 |
| 248 | 20231205 | 145300 | 10092744830 | 3530 | 3530 | 3530 | 3525 | 2876 |
| 249 | 20231205 | 145200 | 10082600470 | 3530 | 3540 | 3540 | 3530 | 4817 |
| 250 | 20231205 | 145100 | 10065592245 | 3535 | 3530 | 3535 | 3530 | 1583 |
| 251 | 20231205 | 145000 | 10059999140 | 3535 | 3540 | 3540 | 3535 | 7663 |
| 252 | 20231205 | 144900 | 10032904355 | 3540 | 3540 | 3540 | 3535 | 3035 |
| 253 | 20231205 | 144800 | 10022160460 | 3540 | 3535 | 3540 | 3535 | 4338 |
| 254 | 20231205 | 144700 | 10006813105 | 3535 | 3535 | 3540 | 3535 | 1115 |
| 255 | 20231205 | 144600 | 10002866305 | 3540 | 3540 | 3545 | 3535 | 2686 |
| 256 | 20231205 | 144500 | 9993358810 | 3545 | 3535 | 3545 | 3535 | 1259 |
| 257 | 20231205 | 144400 | 9988901970 | 3540 | 3540 | 3540 | 3535 | 836 |
| 258 | 20231205 | 144300 | 9985944700 | 3540 | 3540 | 3545 | 3535 | 3416 |
| 259 | 20231205 | 144200 | 9973852100 | 3535 | 3525 | 3540 | 3525 | 4387 |
| 260 | 20231205 | 144100 | 9958342745 | 3525 | 3515 | 3530 | 3515 | 4222 |
| 261 | 20231205 | 144000 | 9943465410 | 3515 | 3510 | 3515 | 3505 | 11777 |
| 262 | 20231205 | 143900 | 9902111105 | 3515 | 3510 | 3515 | 3505 | 1291 |
| 263 | 20231205 | 143800 | 9897580755 | 3515 | 3505 | 3515 | 3500 | 82209 |
| 264 | 20231205 | 143700 | 9609593690 | 3510 | 3510 | 3510 | 3505 | 1020 |
| 265 | 20231205 | 143600 | 9606014250 | 3510 | 3510 | 3510 | 3510 | 717 |
| 266 | 20231205 | 143500 | 9603497580 | 3505 | 3510 | 3515 | 3505 | 4555 |
| 267 | 20231205 | 143400 | 9587518785 | 3510 | 3515 | 3515 | 3510 | 1254 |
| 268 | 20231205 | 143300 | 9583116500 | 3510 | 3520 | 3520 | 3510 | 7715 |
| 269 | 20231205 | 143200 | 9556014035 | 3520 | 3520 | 3525 | 3515 | 3298 |
| 270 | 20231205 | 143100 | 9544412070 | 3515 | 3510 | 3515 | 3510 | 8413 |
| 271 | 20231205 | 143000 | 9514864515 | 3515 | 3510 | 3515 | 3510 | 4942 |
| 272 | 20231205 | 142900 | 9497511700 | 3510 | 3515 | 3515 | 3510 | 1761 |
| 273 | 20231205 | 142800 | 9491327615 | 3510 | 3510 | 3510 | 3505 | 8807 |
| 274 | 20231205 | 142700 | 9460436585 | 3510 | 3510 | 3515 | 3505 | 16163 |
| 275 | 20231205 | 142600 | 9403767010 | 3515 | 3515 | 3515 | 3505 | 32505 |
| 276 | 20231205 | 142500 | 9289660825 | 3515 | 3515 | 3515 | 3515 | 8724 |
| 277 | 20231205 | 142400 | 9258995965 | 3515 | 3520 | 3520 | 3515 | 2658 |
| 278 | 20231205 | 142300 | 9249641585 | 3520 | 3515 | 3520 | 3515 | 1623 |
| 279 | 20231205 | 142200 | 9243936730 | 3520 | 3515 | 3520 | 3515 | 4612 |
| 280 | 20231205 | 142100 | 9227719445 | 3520 | 3515 | 3520 | 3510 | 2801 |
| 281 | 20231205 | 142000 | 9217872760 | 3515 | 3515 | 3515 | 3510 | 9502 |
| 282 | 20231205 | 141900 | 9184482325 | 3515 | 3530 | 3530 | 3515 | 3629 |
| 283 | 20231205 | 141800 | 9171708375 | 3525 | 3520 | 3525 | 3515 | 582 |
| 284 | 20231205 | 141700 | 9169659280 | 3515 | 3515 | 3520 | 3510 | 7183 |
| 285 | 20231205 | 141600 | 9144412170 | 3515 | 3515 | 3515 | 3515 | 2727 |
| 286 | 20231205 | 141500 | 9134826765 | 3515 | 3525 | 3525 | 3510 | 32585 |
| 287 | 20231205 | 141400 | 9020186740 | 3530 | 3530 | 3530 | 3525 | 427 |
| 288 | 20231205 | 141300 | 9018680595 | 3530 | 3530 | 3530 | 3525 | 4617 |
| 289 | 20231205 | 141200 | 9002382880 | 3535 | 3530 | 3535 | 3530 | 3059 |
| 290 | 20231205 | 141100 | 8991584420 | 3525 | 3530 | 3530 | 3525 | 41 |
| 291 | 20231205 | 141000 | 8991439755 | 3530 | 3525 | 3530 | 3525 | 430 |
| 292 | 20231205 | 140900 | 8989922095 | 3530 | 3530 | 3535 | 3530 | 1709 |
| 293 | 20231205 | 140800 | 8983888820 | 3530 | 3530 | 3530 | 3530 | 340 |
| 294 | 20231205 | 140700 | 8982688620 | 3530 | 3530 | 3530 | 3530 | 897 |
| 295 | 20231205 | 140600 | 8979522210 | 3530 | 3525 | 3530 | 3525 | 267 |
| 296 | 20231205 | 140500 | 8978580200 | 3530 | 3530 | 3530 | 3525 | 688 |
| 297 | 20231205 | 140400 | 8976151725 | 3530 | 3530 | 3530 | 3525 | 1127 |
| 298 | 20231205 | 140300 | 8972174935 | 3525 | 3530 | 3530 | 3525 | 1521 |
| 299 | 20231205 | 140200 | 8966806030 | 3530 | 3530 | 3530 | 3525 | 1363 |
| 300 | 20231205 | 140100 | 8961996090 | 3525 | 3530 | 3530 | 3525 | 1347 |
| 301 | 20231205 | 140000 | 8957245680 | 3525 | 3530 | 3530 | 3525 | 237 |
| 302 | 20231205 | 135900 | 8956409740 | 3530 | 3530 | 3530 | 3530 | 430 |
| 303 | 20231205 | 135800 | 8954891840 | 3530 | 3535 | 3535 | 3530 | 1154 |
| 304 | 20231205 | 135700 | 8950818190 | 3535 | 3530 | 3535 | 3530 | 3890 |
| 305 | 20231205 | 135600 | 8937078990 | 3530 | 3530 | 3530 | 3530 | 2131 |
| 306 | 20231205 | 135500 | 8929556560 | 3530 | 3525 | 3530 | 3525 | 7178 |
| 307 | 20231205 | 135400 | 8904225930 | 3520 | 3530 | 3530 | 3520 | 8721 |
| 308 | 20231205 | 135300 | 8873483410 | 3530 | 3530 | 3530 | 3530 | 29 |
| 309 | 20231205 | 135200 | 8873381040 | 3530 | 3530 | 3530 | 3530 | 518 |
| 310 | 20231205 | 135100 | 8871552500 | 3530 | 3530 | 3530 | 3530 | 3003 |
| 311 | 20231205 | 135000 | 8860951910 | 3530 | 3530 | 3530 | 3530 | 0 |
| 312 | 20231205 | 134900 | 8860951910 | 3530 | 3525 | 3535 | 3525 | 1553 |
| 313 | 20231205 | 134800 | 8855470115 | 3525 | 3530 | 3530 | 3525 | 8416 |
| 314 | 20231205 | 134700 | 8825766470 | 3530 | 3530 | 3530 | 3530 | 275 |
| 315 | 20231205 | 134600 | 8824795720 | 3535 | 3530 | 3535 | 3530 | 256 |
| 316 | 20231205 | 134500 | 8823891325 | 3530 | 3530 | 3535 | 3525 | 10839 |
| 317 | 20231205 | 134400 | 8785644415 | 3530 | 3530 | 3535 | 3530 | 9636 |
| 318 | 20231205 | 134300 | 8751629330 | 3535 | 3530 | 3535 | 3530 | 141 |
| 319 | 20231205 | 134200 | 8751131570 | 3530 | 3530 | 3535 | 3530 | 2124 |
| 320 | 20231205 | 134100 | 8743631020 | 3530 | 3530 | 3535 | 3530 | 1870 |
| 321 | 20231205 | 134000 | 8737029900 | 3530 | 3530 | 3530 | 3525 | 4023 |
| 322 | 20231205 | 133900 | 8722829010 | 3535 | 3535 | 3535 | 3530 | 1590 |
| 323 | 20231205 | 133800 | 8717209360 | 3530 | 3530 | 3535 | 3530 | 1402 |
| 324 | 20231205 | 133700 | 8712260290 | 3530 | 3530 | 3535 | 3530 | 2613 |
| 325 | 20231205 | 133600 | 8703033890 | 3530 | 3530 | 3535 | 3530 | 1384 |
| 326 | 20231205 | 133500 | 8698147445 | 3530 | 3535 | 3535 | 3525 | 3670 |
| 327 | 20231205 | 133400 | 8685193690 | 3530 | 3540 | 3540 | 3530 | 11072 |
| 328 | 20231205 | 133300 | 8646048775 | 3540 | 3545 | 3545 | 3540 | 1463 |
| 329 | 20231205 | 133200 | 8640869075 | 3545 | 3545 | 3545 | 3545 | 266 |
| 330 | 20231205 | 133100 | 8639926105 | 3550 | 3545 | 3550 | 3540 | 5719 |
| 331 | 20231205 | 133000 | 8619651805 | 3550 | 3550 | 3550 | 3550 | 75 |
| 332 | 20231205 | 132900 | 8619385555 | 3550 | 3550 | 3550 | 3545 | 4643 |
| 333 | 20231205 | 132800 | 8602918700 | 3550 | 3550 | 3550 | 3545 | 1678 |
| 334 | 20231205 | 132700 | 8596962105 | 3550 | 3555 | 3555 | 3540 | 5671 |
| 335 | 20231205 | 132600 | 8576848115 | 3550 | 3555 | 3555 | 3550 | 3075 |
| 336 | 20231205 | 132500 | 8565927350 | 3555 | 3545 | 3555 | 3545 | 3941 |
| 337 | 20231205 | 132400 | 8551932955 | 3550 | 3545 | 3550 | 3540 | 585 |
| 338 | 20231205 | 132300 | 8549859055 | 3545 | 3555 | 3555 | 3545 | 2122 |
| 339 | 20231205 | 132200 | 8542331850 | 3550 | 3545 | 3550 | 3545 | 5870 |
| 340 | 20231205 | 132100 | 8521509090 | 3545 | 3540 | 3545 | 3535 | 1439 |
| 341 | 20231205 | 132000 | 8516414915 | 3530 | 3535 | 3540 | 3530 | 5157 |
| 342 | 20231205 | 131900 | 8498190950 | 3535 | 3535 | 3535 | 3535 | 2910 |
| 343 | 20231205 | 131800 | 8487904100 | 3535 | 3535 | 3535 | 3535 | 1050 |
| 344 | 20231205 | 131700 | 8484192350 | 3535 | 3530 | 3535 | 3530 | 1857 |
| 345 | 20231205 | 131600 | 8477635125 | 3525 | 3530 | 3530 | 3525 | 2925 |
| 346 | 20231205 | 131500 | 8467315545 | 3530 | 3530 | 3530 | 3525 | 2102 |
| 347 | 20231205 | 131400 | 8459895535 | 3530 | 3535 | 3535 | 3530 | 3006 |
| 348 | 20231205 | 131300 | 8449281925 | 3535 | 3530 | 3535 | 3530 | 853 |
| 349 | 20231205 | 131200 | 8446269075 | 3535 | 3530 | 3535 | 3530 | 749 |
| 350 | 20231205 | 131100 | 8443622325 | 3525 | 3520 | 3525 | 3515 | 5375 |
| 351 | 20231205 | 131000 | 8424690345 | 3520 | 3525 | 3525 | 3520 | 3943 |
| 352 | 20231205 | 130900 | 8410809790 | 3525 | 3520 | 3525 | 3520 | 2357 |
| 353 | 20231205 | 130800 | 8402512805 | 3515 | 3520 | 3525 | 3515 | 7100 |
| 354 | 20231205 | 130700 | 8377525760 | 3520 | 3525 | 3525 | 3520 | 11121 |
| 355 | 20231205 | 130600 | 8338359970 | 3525 | 3535 | 3535 | 3525 | 1883 |
| 356 | 20231205 | 130500 | 8331719480 | 3530 | 3530 | 3530 | 3515 | 19664 |
| 357 | 20231205 | 130400 | 8262360940 | 3530 | 3525 | 3530 | 3525 | 4877 |
| 358 | 20231205 | 130300 | 8245162080 | 3525 | 3530 | 3530 | 3520 | 1899 |
| 359 | 20231205 | 130200 | 8238472420 | 3530 | 3520 | 3530 | 3510 | 8896 |
| 360 | 20231205 | 130100 | 8207181375 | 3520 | 3520 | 3520 | 3515 | 4140 |
| 361 | 20231205 | 130000 | 8192629125 | 3520 | 3530 | 3530 | 3515 | 14890 |
| 362 | 20231205 | 125900 | 8140199040 | 3535 | 3530 | 3535 | 3530 | 691 |
| 363 | 20231205 | 125800 | 8137759450 | 3530 | 3530 | 3535 | 3530 | 1913 |
| 364 | 20231205 | 125700 | 8131006495 | 3530 | 3535 | 3535 | 3525 | 14162 |
| 365 | 20231205 | 125600 | 8081063885 | 3535 | 3535 | 3540 | 3530 | 3827 |
| 366 | 20231205 | 125500 | 8067535250 | 3540 | 3530 | 3540 | 3525 | 1381 |
| 367 | 20231205 | 125400 | 8062659065 | 3525 | 3525 | 3530 | 3515 | 5356 |
| 368 | 20231205 | 125300 | 8043789055 | 3520 | 3525 | 3525 | 3520 | 14133 |
| 369 | 20231205 | 125200 | 7994029655 | 3525 | 3515 | 3525 | 3510 | 17973 |
| 370 | 20231205 | 125100 | 7930848770 | 3515 | 3545 | 3545 | 3505 | 100942 |
| 371 | 20231205 | 125000 | 7575611090 | 3545 | 3550 | 3550 | 3540 | 13455 |
| 372 | 20231205 | 124900 | 7527959765 | 3545 | 3550 | 3550 | 3545 | 2019 |
| 373 | 20231205 | 124800 | 7520802355 | 3550 | 3545 | 3550 | 3545 | 3152 |
| 374 | 20231205 | 124700 | 7509618025 | 3545 | 3550 | 3550 | 3545 | 4369 |
| 375 | 20231205 | 124600 | 7494129895 | 3545 | 3545 | 3550 | 3540 | 4611 |
| 376 | 20231205 | 124500 | 7477792815 | 3540 | 3555 | 3555 | 3540 | 33125 |
| 377 | 20231205 | 124400 | 7360317045 | 3550 | 3550 | 3555 | 3550 | 2843 |
| 378 | 20231205 | 124300 | 7350221460 | 3555 | 3555 | 3555 | 3550 | 2906 |
| 379 | 20231205 | 124200 | 7339891100 | 3560 | 3555 | 3560 | 3555 | 5306 |
| 380 | 20231205 | 124100 | 7321027980 | 3550 | 3555 | 3555 | 3545 | 10465 |
| 381 | 20231205 | 124000 | 7283877185 | 3555 | 3560 | 3560 | 3555 | 4654 |
| 382 | 20231205 | 123900 | 7267328720 | 3555 | 3565 | 3565 | 3555 | 2108 |
| 383 | 20231205 | 123800 | 7259833190 | 3565 | 3560 | 3565 | 3560 | 64 |
| 384 | 20231205 | 123700 | 7259605050 | 3555 | 3555 | 3565 | 3555 | 614 |
| 385 | 20231205 | 123600 | 7257421300 | 3560 | 3550 | 3560 | 3550 | 2293 |
| 386 | 20231205 | 123500 | 7249273870 | 3550 | 3555 | 3555 | 3550 | 5187 |
| 387 | 20231205 | 123400 | 7230859970 | 3555 | 3555 | 3555 | 3550 | 1493 |
| 388 | 20231205 | 123300 | 7225552890 | 3555 | 3555 | 3560 | 3555 | 779 |
| 389 | 20231205 | 123200 | 7222783510 | 3565 | 3565 | 3570 | 3550 | 7241 |
| 390 | 20231205 | 123100 | 7197024900 | 3565 | 3570 | 3570 | 3560 | 2272 |
| 391 | 20231205 | 123000 | 7188936545 | 3575 | 3580 | 3580 | 3555 | 27719 |
| 392 | 20231205 | 122900 | 7090059820 | 3580 | 3580 | 3580 | 3575 | 1233 |
| 393 | 20231205 | 122800 | 7085651305 | 3580 | 3570 | 3580 | 3565 | 3473 |
| 394 | 20231205 | 122700 | 7073243525 | 3570 | 3565 | 3570 | 3560 | 3051 |
| 395 | 20231205 | 122600 | 7062364240 | 3565 | 3570 | 3575 | 3565 | 3145 |
| 396 | 20231205 | 122500 | 7051141950 | 3575 | 3580 | 3585 | 3570 | 5103 |
| 397 | 20231205 | 122400 | 7032898565 | 3575 | 3575 | 3580 | 3575 | 6168 |
| 398 | 20231205 | 122300 | 7010822180 | 3575 | 3570 | 3575 | 3565 | 6470 |
| 399 | 20231205 | 122200 | 6987719495 | 3575 | 3560 | 3575 | 3555 | 9729 |
| 400 | 20231205 | 122100 | 6953072095 | 3560 | 3555 | 3560 | 3555 | 2052 |
| 401 | 20231205 | 122000 | 6945772570 | 3555 | 3555 | 3555 | 3545 | 3866 |
| 402 | 20231205 | 121900 | 6932050085 | 3560 | 3565 | 3565 | 3555 | 2120 |
| 403 | 20231205 | 121800 | 6924498360 | 3565 | 3565 | 3570 | 3545 | 15238 |
| 404 | 20231205 | 121700 | 6870383735 | 3570 | 3580 | 3580 | 3550 | 26470 |
| 405 | 20231205 | 121600 | 6776095700 | 3575 | 3575 | 3575 | 3575 | 2311 |
| 406 | 20231205 | 121500 | 6767833875 | 3575 | 3580 | 3580 | 3575 | 1210 |
| 407 | 20231205 | 121400 | 6763504575 | 3580 | 3570 | 3580 | 3570 | 1709 |
| 408 | 20231205 | 121300 | 6757392435 | 3570 | 3570 | 3570 | 3570 | 528 |
| 409 | 20231205 | 121200 | 6755507475 | 3570 | 3570 | 3580 | 3570 | 3129 |
| 410 | 20231205 | 121100 | 6744336800 | 3570 | 3580 | 3580 | 3570 | 2783 |
| 411 | 20231205 | 121000 | 6734389770 | 3580 | 3580 | 3580 | 3575 | 2953 |
| 412 | 20231205 | 120900 | 6723827715 | 3585 | 3575 | 3585 | 3575 | 1734 |
| 413 | 20231205 | 120800 | 6717625870 | 3570 | 3570 | 3570 | 3570 | 1186 |
| 414 | 20231205 | 120700 | 6713391850 | 3570 | 3565 | 3570 | 3565 | 2555 |
| 415 | 20231205 | 120600 | 6704270600 | 3565 | 3565 | 3565 | 3565 | 2212 |
| 416 | 20231205 | 120500 | 6696384820 | 3560 | 3560 | 3565 | 3560 | 1946 |
| 417 | 20231205 | 120400 | 6689456550 | 3560 | 3560 | 3560 | 3560 | 385 |
| 418 | 20231205 | 120300 | 6688085950 | 3560 | 3560 | 3560 | 3555 | 2591 |
| 419 | 20231205 | 120200 | 6678873710 | 3555 | 3560 | 3560 | 3555 | 2037 |
| 420 | 20231205 | 120100 | 6671622790 | 3565 | 3560 | 3565 | 3560 | 1257 |
| 421 | 20231205 | 120000 | 6667142455 | 3555 | 3565 | 3565 | 3555 | 3060 |
| 422 | 20231205 | 115900 | 6656260565 | 3565 | 3565 | 3570 | 3550 | 21672 |
| 423 | 20231205 | 115800 | 6579168085 | 3565 | 3560 | 3565 | 3560 | 2564 |
| 424 | 20231205 | 115700 | 6570032330 | 3560 | 3560 | 3565 | 3560 | 1401 |
| 425 | 20231205 | 115600 | 6565044765 | 3560 | 3560 | 3565 | 3560 | 4060 |
| 426 | 20231205 | 115500 | 6550587560 | 3560 | 3570 | 3570 | 3560 | 6366 |
| 427 | 20231205 | 115400 | 6527891565 | 3565 | 3565 | 3570 | 3565 | 2659 |
| 428 | 20231205 | 115300 | 6518408320 | 3570 | 3565 | 3570 | 3565 | 3770 |
| 429 | 20231205 | 115200 | 6504949465 | 3565 | 3570 | 3570 | 3565 | 1641 |
| 430 | 20231205 | 115100 | 6499091100 | 3570 | 3570 | 3570 | 3570 | 826 |
| 431 | 20231205 | 115000 | 6496142280 | 3570 | 3565 | 3575 | 3565 | 264 |
| 432 | 20231205 | 114900 | 6495199960 | 3570 | 3565 | 3570 | 3565 | 1153 |
| 433 | 20231205 | 114800 | 6491086400 | 3575 | 3570 | 3575 | 3570 | 466 |
| 434 | 20231205 | 114700 | 6489422770 | 3565 | 3570 | 3570 | 3565 | 1941 |
| 435 | 20231205 | 114600 | 6482502645 | 3570 | 3570 | 3570 | 3565 | 1267 |
| 436 | 20231205 | 114500 | 6477979605 | 3575 | 3575 | 3575 | 3570 | 935 |
| 437 | 20231205 | 114400 | 6474638710 | 3580 | 3560 | 3580 | 3560 | 2264 |
| 438 | 20231205 | 114300 | 6466559120 | 3560 | 3565 | 3570 | 3560 | 6661 |
| 439 | 20231205 | 114200 | 6442833635 | 3565 | 3565 | 3565 | 3550 | 11894 |
| 440 | 20231205 | 114100 | 6400518285 | 3565 | 3565 | 3570 | 3565 | 2810 |
| 441 | 20231205 | 114000 | 6390500135 | 3565 | 3565 | 3570 | 3565 | 389 |
| 442 | 20231205 | 113900 | 6389112730 | 3565 | 3565 | 3570 | 3565 | 1086 |
| 443 | 20231205 | 113800 | 6385240640 | 3570 | 3565 | 3570 | 3565 | 2404 |
| 444 | 20231205 | 113700 | 6376670370 | 3565 | 3565 | 3565 | 3565 | 557 |
| 445 | 20231205 | 113600 | 6374684665 | 3565 | 3565 | 3570 | 3565 | 877 |
| 446 | 20231205 | 113500 | 6371558155 | 3565 | 3565 | 3565 | 3565 | 1517 |
| 447 | 20231205 | 113400 | 6366150050 | 3570 | 3575 | 3580 | 3570 | 6643 |
| 448 | 20231205 | 113300 | 6342429525 | 3575 | 3575 | 3575 | 3575 | 5 |
| 449 | 20231205 | 113200 | 6342411650 | 3575 | 3575 | 3575 | 3570 | 6714 |
| 450 | 20231205 | 113100 | 6318417605 | 3575 | 3580 | 3580 | 3575 | 1112 |
| 451 | 20231205 | 113000 | 6314441400 | 3575 | 3580 | 3580 | 3570 | 3318 |
| 452 | 20231205 | 112900 | 6302578275 | 3580 | 3580 | 3580 | 3575 | 1608 |
| 453 | 20231205 | 112800 | 6296821945 | 3580 | 3575 | 3580 | 3575 | 819 |
| 454 | 20231205 | 112700 | 6293893305 | 3580 | 3585 | 3585 | 3580 | 1330 |
| 455 | 20231205 | 112600 | 6289131805 | 3585 | 3560 | 3585 | 3560 | 13590 |
| 456 | 20231205 | 112500 | 6240580105 | 3560 | 3560 | 3565 | 3560 | 1226 |
| 457 | 20231205 | 112400 | 6236212050 | 3560 | 3555 | 3560 | 3555 | 1157 |
| 458 | 20231205 | 112300 | 6232098615 | 3555 | 3565 | 3565 | 3550 | 12426 |
| 459 | 20231205 | 112200 | 6187952555 | 3565 | 3560 | 3565 | 3560 | 3163 |
| 460 | 20231205 | 112100 | 6176687690 | 3560 | 3565 | 3570 | 3560 | 2540 |
| 461 | 20231205 | 112000 | 6167632600 | 3565 | 3565 | 3570 | 3565 | 2093 |
| 462 | 20231205 | 111900 | 6160169305 | 3565 | 3565 | 3565 | 3565 | 719 |
| 463 | 20231205 | 111800 | 6157606070 | 3565 | 3565 | 3570 | 3565 | 1616 |
| 464 | 20231205 | 111700 | 6151844460 | 3570 | 3570 | 3570 | 3565 | 1927 |
| 465 | 20231205 | 111600 | 6144965470 | 3570 | 3575 | 3575 | 3570 | 1759 |
| 466 | 20231205 | 111500 | 6138681600 | 3575 | 3575 | 3575 | 3570 | 2173 |
| 467 | 20231205 | 111400 | 6130919860 | 3575 | 3575 | 3580 | 3570 | 3881 |
| 468 | 20231205 | 111300 | 6117044735 | 3575 | 3580 | 3580 | 3575 | 1937 |
| 469 | 20231205 | 111200 | 6110110650 | 3580 | 3585 | 3585 | 3580 | 1993 |
| 470 | 20231205 | 111100 | 6102970560 | 3585 | 3585 | 3590 | 3585 | 2762 |
| 471 | 20231205 | 111000 | 6093065235 | 3590 | 3590 | 3595 | 3590 | 4418 |
| 472 | 20231205 | 110900 | 6077193570 | 3590 | 3585 | 3590 | 3585 | 2093 |
| 473 | 20231205 | 110800 | 6069682200 | 3590 | 3575 | 3600 | 3575 | 16425 |
| 474 | 20231205 | 110700 | 6010699475 | 3575 | 3570 | 3580 | 3570 | 7287 |
| 475 | 20231205 | 110600 | 5984657135 | 3570 | 3565 | 3570 | 3565 | 3790 |
| 476 | 20231205 | 110500 | 5971127990 | 3565 | 3560 | 3570 | 3560 | 1842 |
| 477 | 20231205 | 110400 | 5964568095 | 3560 | 3555 | 3560 | 3550 | 3899 |
| 478 | 20231205 | 110300 | 5950710830 | 3555 | 3555 | 3560 | 3555 | 8260 |
| 479 | 20231205 | 110200 | 5921326605 | 3555 | 3555 | 3555 | 3555 | 2997 |
| 480 | 20231205 | 110100 | 5910672270 | 3555 | 3555 | 3560 | 3555 | 2459 |
| 481 | 20231205 | 110000 | 5901927705 | 3555 | 3555 | 3560 | 3550 | 2970 |
| 482 | 20231205 | 105900 | 5891367295 | 3555 | 3570 | 3570 | 3550 | 6933 |
| 483 | 20231205 | 105800 | 5866710890 | 3570 | 3550 | 3580 | 3550 | 12883 |
| 484 | 20231205 | 105700 | 5820801205 | 3550 | 3555 | 3555 | 3540 | 21883 |
| 485 | 20231205 | 105600 | 5743132040 | 3555 | 3570 | 3570 | 3555 | 4788 |
| 486 | 20231205 | 105500 | 5726075225 | 3570 | 3565 | 3570 | 3550 | 42089 |
| 487 | 20231205 | 105400 | 5576582980 | 3565 | 3565 | 3565 | 3560 | 3146 |
| 488 | 20231205 | 105300 | 5565374410 | 3565 | 3570 | 3575 | 3560 | 9343 |
| 489 | 20231205 | 105200 | 5532068715 | 3570 | 3575 | 3575 | 3565 | 8266 |
| 490 | 20231205 | 105100 | 5502556380 | 3580 | 3580 | 3580 | 3570 | 4890 |
| 491 | 20231205 | 105000 | 5485089960 | 3570 | 3580 | 3585 | 3570 | 8701 |
| 492 | 20231205 | 104900 | 5453970295 | 3580 | 3585 | 3585 | 3575 | 3671 |
| 493 | 20231205 | 104800 | 5440828785 | 3585 | 3575 | 3585 | 3575 | 6991 |
| 494 | 20231205 | 104700 | 5415810610 | 3570 | 3565 | 3575 | 3565 | 10689 |
| 495 | 20231205 | 104600 | 5377655210 | 3570 | 3585 | 3585 | 3570 | 11855 |
| 496 | 20231205 | 104500 | 5335301250 | 3580 | 3580 | 3585 | 3575 | 9597 |
| 497 | 20231205 | 104400 | 5300963850 | 3580 | 3585 | 3590 | 3580 | 3532 |
| 498 | 20231205 | 104300 | 5288312955 | 3590 | 3585 | 3595 | 3585 | 8637 |
| 499 | 20231205 | 104200 | 5257327985 | 3585 | 3595 | 3595 | 3580 | 10808 |
| 500 | 20231205 | 104100 | 5218600405 | 3595 | 3590 | 3600 | 3580 | 13151 |
| 501 | 20231205 | 104000 | 5171434670 | 3590 | 3600 | 3600 | 3590 | 3714 |
| 502 | 20231205 | 103900 | 5158086030 | 3600 | 3600 | 3605 | 3595 | 2388 |
| 503 | 20231205 | 103800 | 5149488490 | 3605 | 3610 | 3615 | 3600 | 12338 |
| 504 | 20231205 | 103700 | 5104986380 | 3610 | 3605 | 3610 | 3600 | 1637 |
| 505 | 20231205 | 103600 | 5099080325 | 3605 | 3610 | 3610 | 3600 | 5875 |
| 506 | 20231205 | 103500 | 5077908015 | 3610 | 3605 | 3610 | 3595 | 10082 |
| 507 | 20231205 | 103400 | 5041580245 | 3605 | 3595 | 3610 | 3595 | 12308 |
| 508 | 20231205 | 103300 | 4997217965 | 3595 | 3585 | 3595 | 3575 | 15322 |
| 509 | 20231205 | 103200 | 4942301670 | 3595 | 3595 | 3610 | 3585 | 34684 |
| 510 | 20231205 | 103100 | 4817627550 | 3595 | 3570 | 3595 | 3565 | 12715 |
| 511 | 20231205 | 103000 | 4772156735 | 3555 | 3565 | 3575 | 3550 | 41951 |
| 512 | 20231205 | 102900 | 4622822780 | 3565 | 3595 | 3595 | 3560 | 25398 |
| 513 | 20231205 | 102800 | 4531953205 | 3595 | 3580 | 3600 | 3560 | 42061 |
| 514 | 20231205 | 102700 | 4381473770 | 3580 | 3600 | 3600 | 3565 | 48051 |
| 515 | 20231205 | 102600 | 4209184715 | 3600 | 3610 | 3610 | 3600 | 43886 |
| 516 | 20231205 | 102500 | 4051060360 | 3610 | 3630 | 3630 | 3610 | 56198 |
| 517 | 20231205 | 102400 | 3847653555 | 3630 | 3630 | 3635 | 3630 | 9776 |
| 518 | 20231205 | 102300 | 3812151990 | 3630 | 3650 | 3650 | 3620 | 86791 |
| 519 | 20231205 | 102200 | 3496234510 | 3655 | 3660 | 3660 | 3655 | 13513 |
| 520 | 20231205 | 102100 | 3446842995 | 3655 | 3665 | 3665 | 3655 | 17704 |
| 521 | 20231205 | 102000 | 3382082540 | 3665 | 3665 | 3670 | 3665 | 1704 |
| 522 | 20231205 | 101900 | 3375834370 | 3670 | 3670 | 3670 | 3670 | 54 |
| 523 | 20231205 | 101800 | 3375636190 | 3660 | 3660 | 3665 | 3660 | 2029 |
| 524 | 20231205 | 101700 | 3368210020 | 3660 | 3665 | 3665 | 3660 | 3558 |
| 525 | 20231205 | 101600 | 3355185130 | 3665 | 3675 | 3675 | 3655 | 22282 |
| 526 | 20231205 | 101500 | 3273564930 | 3670 | 3680 | 3680 | 3670 | 5856 |
| 527 | 20231205 | 101400 | 3252030650 | 3680 | 3675 | 3680 | 3675 | 1194 |
| 528 | 20231205 | 101300 | 3247638990 | 3675 | 3665 | 3675 | 3665 | 2842 |
| 529 | 20231205 | 101200 | 3237205215 | 3665 | 3670 | 3670 | 3665 | 3373 |
| 530 | 20231205 | 101100 | 3224830655 | 3670 | 3660 | 3670 | 3660 | 3464 |
| 531 | 20231205 | 101000 | 3212148355 | 3660 | 3665 | 3670 | 3660 | 4558 |
| 532 | 20231205 | 100900 | 3195457885 | 3665 | 3655 | 3670 | 3655 | 3319 |
| 533 | 20231205 | 100800 | 3183313780 | 3655 | 3660 | 3670 | 3655 | 7458 |
| 534 | 20231205 | 100700 | 3156017010 | 3665 | 3670 | 3675 | 3655 | 38033 |
| 535 | 20231205 | 100600 | 3016753685 | 3675 | 3675 | 3680 | 3675 | 6141 |
| 536 | 20231205 | 100500 | 2994185010 | 3675 | 3670 | 3675 | 3670 | 6761 |
| 537 | 20231205 | 100400 | 2969350190 | 3675 | 3675 | 3680 | 3675 | 3267 |
| 538 | 20231205 | 100300 | 2957343960 | 3675 | 3685 | 3685 | 3675 | 15561 |
| 539 | 20231205 | 100200 | 2900128685 | 3685 | 3695 | 3695 | 3685 | 5865 |
| 540 | 20231205 | 100100 | 2878500550 | 3690 | 3700 | 3700 | 3690 | 6387 |
| 541 | 20231205 | 100000 | 2854896510 | 3700 | 3700 | 3700 | 3700 | 2218 |
| 542 | 20231205 | 095900 | 2846689910 | 3700 | 3705 | 3710 | 3700 | 3347 |
| 543 | 20231205 | 095800 | 2834281890 | 3710 | 3705 | 3710 | 3705 | 1432 |
| 544 | 20231205 | 095700 | 2828976325 | 3710 | 3700 | 3710 | 3700 | 2700 |
| 545 | 20231205 | 095600 | 2818971970 | 3700 | 3700 | 3700 | 3700 | 131 |
| 546 | 20231205 | 095500 | 2818487270 | 3700 | 3705 | 3705 | 3700 | 247 |
| 547 | 20231205 | 095400 | 2817573365 | 3700 | 3715 | 3715 | 3700 | 2218 |
| 548 | 20231205 | 095300 | 2809353960 | 3715 | 3710 | 3715 | 3710 | 737 |
| 549 | 20231205 | 095200 | 2806619630 | 3705 | 3710 | 3715 | 3705 | 9555 |
| 550 | 20231205 | 095100 | 2771164700 | 3710 | 3705 | 3710 | 3700 | 4545 |
| 551 | 20231205 | 095000 | 2754314285 | 3700 | 3700 | 3705 | 3700 | 5144 |
| 552 | 20231205 | 094900 | 2735278475 | 3700 | 3690 | 3700 | 3690 | 2473 |
| 553 | 20231205 | 094800 | 2726133605 | 3690 | 3690 | 3690 | 3685 | 6605 |
| 554 | 20231205 | 094700 | 2701765090 | 3690 | 3690 | 3690 | 3690 | 2025 |
| 555 | 20231205 | 094600 | 2694292840 | 3695 | 3690 | 3695 | 3690 | 301 |
| 556 | 20231205 | 094500 | 2693180650 | 3685 | 3680 | 3700 | 3680 | 7673 |
| 557 | 20231205 | 094400 | 2664865565 | 3680 | 3685 | 3685 | 3680 | 3749 |
| 558 | 20231205 | 094300 | 2651058825 | 3685 | 3695 | 3695 | 3685 | 1503 |
| 559 | 20231205 | 094200 | 2645513495 | 3695 | 3695 | 3700 | 3675 | 7391 |
| 560 | 20231205 | 094100 | 2618274295 | 3695 | 3710 | 3710 | 3695 | 12327 |
| 561 | 20231205 | 094000 | 2572651475 | 3705 | 3710 | 3710 | 3705 | 1621 |
| 562 | 20231205 | 093900 | 2566641720 | 3710 | 3705 | 3710 | 3705 | 4508 |
| 563 | 20231205 | 093800 | 2549938105 | 3710 | 3720 | 3720 | 3710 | 4850 |
| 564 | 20231205 | 093700 | 2531921785 | 3720 | 3725 | 3725 | 3715 | 12778 |
| 565 | 20231205 | 093600 | 2484363255 | 3720 | 3725 | 3725 | 3715 | 11753 |
| 566 | 20231205 | 093500 | 2440635490 | 3725 | 3715 | 3730 | 3710 | 26848 |
| 567 | 20231205 | 093400 | 2340848170 | 3715 | 3725 | 3725 | 3700 | 22065 |
| 568 | 20231205 | 093300 | 2258969095 | 3725 | 3675 | 3745 | 3675 | 54048 |
| 569 | 20231205 | 093200 | 2057892805 | 3670 | 3670 | 3670 | 3665 | 3464 |
| 570 | 20231205 | 093100 | 2045181030 | 3670 | 3675 | 3675 | 3665 | 1992 |
| 571 | 20231205 | 093000 | 2037871230 | 3675 | 3655 | 3675 | 3655 | 10923 |
| 572 | 20231205 | 092900 | 1997927095 | 3655 | 3665 | 3665 | 3650 | 42374 |
| 573 | 20231205 | 092800 | 1842889195 | 3665 | 3675 | 3680 | 3665 | 13826 |
| 574 | 20231205 | 092700 | 1792105005 | 3680 | 3675 | 3680 | 3675 | 827 |
| 575 | 20231205 | 092600 | 1789065410 | 3675 | 3665 | 3675 | 3665 | 7015 |
| 576 | 20231205 | 092500 | 1763327025 | 3665 | 3680 | 3680 | 3665 | 14480 |
| 577 | 20231205 | 092400 | 1710216345 | 3675 | 3675 | 3680 | 3675 | 2829 |
| 578 | 20231205 | 092300 | 1699819570 | 3680 | 3680 | 3680 | 3670 | 12570 |
| 579 | 20231205 | 092200 | 1653622245 | 3675 | 3675 | 3685 | 3670 | 6704 |
| 580 | 20231205 | 092100 | 1628982820 | 3675 | 3675 | 3675 | 3670 | 3861 |
| 581 | 20231205 | 092000 | 1614811070 | 3675 | 3680 | 3680 | 3670 | 13731 |
| 582 | 20231205 | 091900 | 1564368975 | 3680 | 3690 | 3690 | 3680 | 11344 |
| 583 | 20231205 | 091800 | 1522594240 | 3690 | 3695 | 3695 | 3690 | 4820 |
| 584 | 20231205 | 091700 | 1504801295 | 3695 | 3675 | 3695 | 3670 | 6669 |
| 585 | 20231205 | 091600 | 1480223630 | 3670 | 3675 | 3680 | 3670 | 13472 |
| 586 | 20231205 | 091500 | 1430741545 | 3675 | 3665 | 3675 | 3665 | 2488 |
| 587 | 20231205 | 091400 | 1421608875 | 3665 | 3670 | 3670 | 3665 | 12095 |
| 588 | 20231205 | 091300 | 1377221230 | 3665 | 3660 | 3675 | 3650 | 15593 |
| 589 | 20231205 | 091200 | 1320132865 | 3655 | 3690 | 3695 | 3655 | 45039 |
| 590 | 20231205 | 091100 | 1154877265 | 3690 | 3680 | 3695 | 3680 | 17832 |
| 591 | 20231205 | 091000 | 1089126585 | 3675 | 3680 | 3690 | 3675 | 19086 |
| 592 | 20231205 | 090900 | 1018872315 | 3685 | 3715 | 3720 | 3680 | 42664 |
| 593 | 20231205 | 090800 | 861125285 | 3715 | 3740 | 3740 | 3715 | 10745 |
| 594 | 20231205 | 090700 | 821113375 | 3740 | 3750 | 3760 | 3735 | 15422 |
| 595 | 20231205 | 090600 | 763341145 | 3750 | 3745 | 3765 | 3745 | 14361 |
| 596 | 20231205 | 090500 | 709455700 | 3745 | 3745 | 3750 | 3735 | 17277 |
| 597 | 20231205 | 090400 | 644797220 | 3745 | 3720 | 3750 | 3710 | 20331 |
| 598 | 20231205 | 090300 | 569060205 | 3720 | 3690 | 3720 | 3690 | 9754 |
| 599 | 20231205 | 090200 | 532978675 | 3690 | 3695 | 3700 | 3670 | 35573 |
| 600 | 20231205 | 090100 | 401912505 | 3695 | 3715 | 3720 | 3690 | 37183 |
| 601 | 20231205 | 090000 | 264189720 | 3715 | 3750 | 3755 | 3710 | 69688 |