29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 11331 |
| 3 | 20231206 | 184000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 4 | 20231206 | 183900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 5 | 20231206 | 183800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 6 | 20231206 | 183700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 7 | 20231206 | 183600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 8 | 20231206 | 183500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 9 | 20231206 | 183400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 10 | 20231206 | 183300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 11 | 20231206 | 183200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 12 | 20231206 | 183100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 13 | 20231206 | 183000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 14 | 20231206 | 182900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 15 | 20231206 | 182800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 16 | 20231206 | 182700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 17 | 20231206 | 182600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 18 | 20231206 | 182500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 19 | 20231206 | 182400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 20 | 20231206 | 182300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 21 | 20231206 | 182200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 22 | 20231206 | 182100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 23 | 20231206 | 182000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 24 | 20231206 | 181900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 25 | 20231206 | 181800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 26 | 20231206 | 181700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 27 | 20231206 | 181600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 28 | 20231206 | 181500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 29 | 20231206 | 181400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 30 | 20231206 | 181300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 31 | 20231206 | 181200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 32 | 20231206 | 181100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 11331 |
| 33 | 20231206 | 181000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 34 | 20231206 | 180900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 35 | 20231206 | 180800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 36 | 20231206 | 180700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 37 | 20231206 | 180600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 38 | 20231206 | 180500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 39 | 20231206 | 180400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 40 | 20231206 | 180300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 41 | 20231206 | 180200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 42 | 20231206 | 180100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 43 | 20231206 | 180000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 44 | 20231206 | 175900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 45 | 20231206 | 175800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 46 | 20231206 | 175700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 47 | 20231206 | 175600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 48 | 20231206 | 175500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 49 | 20231206 | 175400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 50 | 20231206 | 175300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 51 | 20231206 | 175200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 52 | 20231206 | 175100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 53 | 20231206 | 175000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 54 | 20231206 | 174900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 55 | 20231206 | 174800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 56 | 20231206 | 174700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 57 | 20231206 | 174600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 58 | 20231206 | 174500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 59 | 20231206 | 174400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 60 | 20231206 | 174300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 61 | 20231206 | 174200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 62 | 20231206 | 174100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 11331 |
| 63 | 20231206 | 174000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 64 | 20231206 | 173900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 65 | 20231206 | 173800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 66 | 20231206 | 173700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 67 | 20231206 | 173600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 68 | 20231206 | 173500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 69 | 20231206 | 173400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 70 | 20231206 | 173300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 71 | 20231206 | 173200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 72 | 20231206 | 173100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 73 | 20231206 | 173000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 74 | 20231206 | 172900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 75 | 20231206 | 172800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 76 | 20231206 | 172700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 77 | 20231206 | 172600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 78 | 20231206 | 172500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 79 | 20231206 | 172400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 80 | 20231206 | 172300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 81 | 20231206 | 172200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 82 | 20231206 | 172100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 83 | 20231206 | 172000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 84 | 20231206 | 171900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 85 | 20231206 | 171800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 86 | 20231206 | 171700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 87 | 20231206 | 171600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 88 | 20231206 | 171500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 89 | 20231206 | 171400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 90 | 20231206 | 171300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 91 | 20231206 | 171200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 92 | 20231206 | 171100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 11331 |
| 93 | 20231206 | 171000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 94 | 20231206 | 170900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 95 | 20231206 | 170800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 96 | 20231206 | 170700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 97 | 20231206 | 170600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 98 | 20231206 | 170500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 99 | 20231206 | 170400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 100 | 20231206 | 170300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 101 | 20231206 | 170200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 102 | 20231206 | 170100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 103 | 20231206 | 170000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 104 | 20231206 | 165900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 105 | 20231206 | 165800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 106 | 20231206 | 165700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 107 | 20231206 | 165600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 108 | 20231206 | 165500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 109 | 20231206 | 165400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 110 | 20231206 | 165300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 111 | 20231206 | 165200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 112 | 20231206 | 165100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 113 | 20231206 | 165000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 114 | 20231206 | 164900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 115 | 20231206 | 164800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 116 | 20231206 | 164700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 117 | 20231206 | 164600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 118 | 20231206 | 164500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 119 | 20231206 | 164400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 120 | 20231206 | 164300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 121 | 20231206 | 164200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 122 | 20231206 | 164100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 11331 |
| 123 | 20231206 | 164000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 124 | 20231206 | 163900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 125 | 20231206 | 163800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 126 | 20231206 | 163700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 127 | 20231206 | 163600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 128 | 20231206 | 163500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 129 | 20231206 | 163400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 130 | 20231206 | 163300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 131 | 20231206 | 163200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 132 | 20231206 | 163100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 133 | 20231206 | 163000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 134 | 20231206 | 162900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 135 | 20231206 | 162800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 136 | 20231206 | 162700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 137 | 20231206 | 162600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 138 | 20231206 | 162500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 139 | 20231206 | 162400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 140 | 20231206 | 162300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 141 | 20231206 | 162200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 142 | 20231206 | 162100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 143 | 20231206 | 162000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 144 | 20231206 | 161900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 145 | 20231206 | 161800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 146 | 20231206 | 161700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 147 | 20231206 | 161600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 148 | 20231206 | 161500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 149 | 20231206 | 161400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 150 | 20231206 | 161300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 151 | 20231206 | 161200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 152 | 20231206 | 161100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 11331 |
| 153 | 20231206 | 161000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 154 | 20231206 | 160900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 155 | 20231206 | 160800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 156 | 20231206 | 160700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 157 | 20231206 | 160600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 158 | 20231206 | 160500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 159 | 20231206 | 160400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 160 | 20231206 | 160300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 161 | 20231206 | 160200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 162 | 20231206 | 160100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 163 | 20231206 | 160000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 164 | 20231206 | 155900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 165 | 20231206 | 155800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 166 | 20231206 | 155700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 167 | 20231206 | 155600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 168 | 20231206 | 155500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 169 | 20231206 | 155400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 170 | 20231206 | 155300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 171 | 20231206 | 155200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 172 | 20231206 | 155100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 173 | 20231206 | 155000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 174 | 20231206 | 154900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 175 | 20231206 | 154800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 176 | 20231206 | 154700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 177 | 20231206 | 154600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 178 | 20231206 | 154500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 179 | 20231206 | 154400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 180 | 20231206 | 154300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 181 | 20231206 | 154200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 182 | 20231206 | 154100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 11331 |
| 183 | 20231206 | 154000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 184 | 20231206 | 153900 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20231206 | 153800 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20231206 | 153700 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20231206 | 153600 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20231206 | 153500 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20231206 | 153400 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20231206 | 153300 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20231206 | 153200 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20231206 | 153100 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20231206 | 153000 | 2053037055 | 4910 | 4910 | 4910 | 4910 | 11331 |
| 194 | 20231206 | 152900 | 1997401845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 195 | 20231206 | 152800 | 1997401845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 196 | 20231206 | 152700 | 1997401845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 197 | 20231206 | 152600 | 1997401845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 198 | 20231206 | 152500 | 1997401845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 199 | 20231206 | 152400 | 1997401845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 200 | 20231206 | 152300 | 1997401845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 201 | 20231206 | 152200 | 1997401845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 202 | 20231206 | 152100 | 1997401845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 203 | 20231206 | 152000 | 1997401845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 204 | 20231206 | 151900 | 1997401845 | 4910 | 4905 | 4910 | 4900 | 1190 |
| 205 | 20231206 | 151800 | 1991568275 | 4905 | 4900 | 4915 | 4900 | 1246 |
| 206 | 20231206 | 151700 | 1985462805 | 4915 | 4910 | 4915 | 4900 | 26 |
| 207 | 20231206 | 151600 | 1985335150 | 4910 | 4910 | 4915 | 4910 | 2603 |
| 208 | 20231206 | 151500 | 1972554415 | 4905 | 4900 | 4905 | 4890 | 5950 |
| 209 | 20231206 | 151400 | 1943397335 | 4900 | 4900 | 4900 | 4900 | 278 |
| 210 | 20231206 | 151300 | 1942035135 | 4905 | 4900 | 4910 | 4900 | 346 |
| 211 | 20231206 | 151200 | 1940338430 | 4910 | 4910 | 4910 | 4895 | 605 |
| 212 | 20231206 | 151100 | 1937373970 | 4900 | 4900 | 4915 | 4900 | 3696 |
| 213 | 20231206 | 151000 | 1919233555 | 4900 | 4900 | 4910 | 4900 | 3023 |
| 214 | 20231206 | 150900 | 1904420820 | 4900 | 4905 | 4905 | 4900 | 794 |
| 215 | 20231206 | 150800 | 1900526400 | 4905 | 4905 | 4905 | 4900 | 784 |
| 216 | 20231206 | 150700 | 1896681130 | 4905 | 4905 | 4905 | 4895 | 564 |
| 217 | 20231206 | 150600 | 1893916760 | 4900 | 4900 | 4905 | 4900 | 691 |
| 218 | 20231206 | 150500 | 1890530215 | 4900 | 4900 | 4905 | 4900 | 842 |
| 219 | 20231206 | 150400 | 1886403415 | 4900 | 4900 | 4900 | 4900 | 524 |
| 220 | 20231206 | 150300 | 1883835815 | 4895 | 4905 | 4905 | 4895 | 5038 |
| 221 | 20231206 | 150200 | 1859148060 | 4905 | 4905 | 4910 | 4905 | 1563 |
| 222 | 20231206 | 150100 | 1851481045 | 4905 | 4905 | 4905 | 4905 | 105 |
| 223 | 20231206 | 150000 | 1850966020 | 4905 | 4905 | 4905 | 4900 | 1810 |
| 224 | 20231206 | 145900 | 1842089555 | 4905 | 4895 | 4905 | 4895 | 1402 |
| 225 | 20231206 | 145800 | 1835219835 | 4900 | 4895 | 4900 | 4890 | 677 |
| 226 | 20231206 | 145700 | 1831907370 | 4890 | 4890 | 4900 | 4890 | 620 |
| 227 | 20231206 | 145600 | 1828873925 | 4890 | 4895 | 4895 | 4880 | 1202 |
| 228 | 20231206 | 145500 | 1822994765 | 4890 | 4900 | 4900 | 4890 | 2622 |
| 229 | 20231206 | 145400 | 1810149900 | 4900 | 4900 | 4900 | 4900 | 823 |
| 230 | 20231206 | 145300 | 1806117200 | 4900 | 4890 | 4900 | 4890 | 588 |
| 231 | 20231206 | 145200 | 1803241770 | 4885 | 4885 | 4890 | 4885 | 494 |
| 232 | 20231206 | 145100 | 1800827130 | 4885 | 4890 | 4890 | 4885 | 814 |
| 233 | 20231206 | 145000 | 1796849170 | 4890 | 4880 | 4890 | 4875 | 951 |
| 234 | 20231206 | 144900 | 1792207455 | 4875 | 4905 | 4905 | 4875 | 1432 |
| 235 | 20231206 | 144800 | 1785205980 | 4895 | 4905 | 4905 | 4895 | 1464 |
| 236 | 20231206 | 144700 | 1778038680 | 4900 | 4905 | 4905 | 4900 | 2734 |
| 237 | 20231206 | 144600 | 1764640900 | 4910 | 4910 | 4910 | 4905 | 200 |
| 238 | 20231206 | 144500 | 1763658905 | 4905 | 4905 | 4905 | 4905 | 1140 |
| 239 | 20231206 | 144400 | 1758067205 | 4905 | 4905 | 4910 | 4900 | 1112 |
| 240 | 20231206 | 144300 | 1752612840 | 4905 | 4895 | 4905 | 4895 | 3206 |
| 241 | 20231206 | 144200 | 1736905135 | 4890 | 4900 | 4900 | 4890 | 1061 |
| 242 | 20231206 | 144100 | 1731714555 | 4895 | 4890 | 4895 | 4890 | 1400 |
| 243 | 20231206 | 144000 | 1724866540 | 4895 | 4895 | 4895 | 4890 | 920 |
| 244 | 20231206 | 143900 | 1720365445 | 4900 | 4900 | 4900 | 4895 | 356 |
| 245 | 20231206 | 143800 | 1718622795 | 4900 | 4885 | 4900 | 4885 | 523 |
| 246 | 20231206 | 143700 | 1716065035 | 4890 | 4890 | 4890 | 4890 | 510 |
| 247 | 20231206 | 143600 | 1713571135 | 4890 | 4895 | 4900 | 4890 | 1681 |
| 248 | 20231206 | 143500 | 1705342835 | 4900 | 4900 | 4900 | 4900 | 744 |
| 249 | 20231206 | 143400 | 1701697235 | 4900 | 4890 | 4900 | 4890 | 1125 |
| 250 | 20231206 | 143300 | 1696194150 | 4890 | 4880 | 4890 | 4880 | 363 |
| 251 | 20231206 | 143200 | 1694422235 | 4890 | 4880 | 4890 | 4880 | 496 |
| 252 | 20231206 | 143100 | 1692001745 | 4880 | 4885 | 4890 | 4880 | 1376 |
| 253 | 20231206 | 143000 | 1685279245 | 4885 | 4890 | 4890 | 4885 | 320 |
| 254 | 20231206 | 142900 | 1683714585 | 4890 | 4890 | 4890 | 4885 | 455 |
| 255 | 20231206 | 142800 | 1681489645 | 4890 | 4890 | 4890 | 4885 | 410 |
| 256 | 20231206 | 142700 | 1679484795 | 4885 | 4885 | 4890 | 4885 | 444 |
| 257 | 20231206 | 142600 | 1677314400 | 4890 | 4895 | 4895 | 4890 | 1301 |
| 258 | 20231206 | 142500 | 1670951960 | 4900 | 4900 | 4900 | 4895 | 1038 |
| 259 | 20231206 | 142400 | 1665865960 | 4900 | 4900 | 4900 | 4900 | 0 |
| 260 | 20231206 | 142300 | 1665865960 | 4900 | 4900 | 4900 | 4900 | 476 |
| 261 | 20231206 | 142200 | 1663533560 | 4895 | 4895 | 4895 | 4895 | 774 |
| 262 | 20231206 | 142100 | 1659744830 | 4895 | 4895 | 4895 | 4895 | 306 |
| 263 | 20231206 | 142000 | 1658246960 | 4895 | 4895 | 4895 | 4895 | 424 |
| 264 | 20231206 | 141900 | 1656171480 | 4895 | 4900 | 4900 | 4895 | 1163 |
| 265 | 20231206 | 141800 | 1650476005 | 4900 | 4900 | 4900 | 4900 | 669 |
| 266 | 20231206 | 141700 | 1647197905 | 4900 | 4900 | 4900 | 4895 | 357 |
| 267 | 20231206 | 141600 | 1645448930 | 4900 | 4900 | 4900 | 4900 | 379 |
| 268 | 20231206 | 141500 | 1643591830 | 4900 | 4895 | 4900 | 4895 | 637 |
| 269 | 20231206 | 141400 | 1640472260 | 4895 | 4900 | 4900 | 4890 | 739 |
| 270 | 20231206 | 141300 | 1636853645 | 4895 | 4900 | 4900 | 4895 | 611 |
| 271 | 20231206 | 141200 | 1633859780 | 4900 | 4900 | 4900 | 4895 | 388 |
| 272 | 20231206 | 141100 | 1631958830 | 4895 | 4905 | 4905 | 4895 | 1061 |
| 273 | 20231206 | 141000 | 1626761430 | 4905 | 4905 | 4905 | 4905 | 1 |
| 274 | 20231206 | 140900 | 1626756525 | 4890 | 4890 | 4905 | 4890 | 6714 |
| 275 | 20231206 | 140800 | 1593857005 | 4890 | 4890 | 4890 | 4880 | 583 |
| 276 | 20231206 | 140700 | 1591007820 | 4890 | 4890 | 4895 | 4890 | 1008 |
| 277 | 20231206 | 140600 | 1586078140 | 4890 | 4900 | 4900 | 4890 | 625 |
| 278 | 20231206 | 140500 | 1583016995 | 4895 | 4895 | 4900 | 4895 | 690 |
| 279 | 20231206 | 140400 | 1579637315 | 4895 | 4900 | 4900 | 4895 | 485 |
| 280 | 20231206 | 140300 | 1577260875 | 4895 | 4890 | 4895 | 4890 | 300 |
| 281 | 20231206 | 140200 | 1575792425 | 4895 | 4890 | 4895 | 4890 | 282 |
| 282 | 20231206 | 140100 | 1574413290 | 4885 | 4885 | 4890 | 4885 | 420 |
| 283 | 20231206 | 140000 | 1572360140 | 4885 | 4880 | 4885 | 4880 | 103 |
| 284 | 20231206 | 135900 | 1571857495 | 4880 | 4875 | 4880 | 4875 | 286 |
| 285 | 20231206 | 135800 | 1570463190 | 4870 | 4875 | 4875 | 4870 | 390 |
| 286 | 20231206 | 135700 | 1568562440 | 4875 | 4875 | 4880 | 4875 | 524 |
| 287 | 20231206 | 135600 | 1566006485 | 4870 | 4890 | 4890 | 4870 | 4845 |
| 288 | 20231206 | 135500 | 1542357145 | 4890 | 4885 | 4890 | 4885 | 650 |
| 289 | 20231206 | 135400 | 1539181890 | 4890 | 4885 | 4890 | 4885 | 294 |
| 290 | 20231206 | 135300 | 1537744235 | 4890 | 4885 | 4890 | 4885 | 696 |
| 291 | 20231206 | 135200 | 1534341610 | 4885 | 4885 | 4890 | 4885 | 684 |
| 292 | 20231206 | 135100 | 1530998815 | 4895 | 4890 | 4895 | 4885 | 884 |
| 293 | 20231206 | 135000 | 1526676085 | 4895 | 4905 | 4905 | 4890 | 5484 |
| 294 | 20231206 | 134900 | 1499802460 | 4910 | 4910 | 4910 | 4905 | 1296 |
| 295 | 20231206 | 134800 | 1493440435 | 4910 | 4910 | 4910 | 4905 | 4422 |
| 296 | 20231206 | 134700 | 1471728915 | 4910 | 4905 | 4910 | 4905 | 1242 |
| 297 | 20231206 | 134600 | 1465630920 | 4910 | 4900 | 4910 | 4900 | 333 |
| 298 | 20231206 | 134500 | 1463997590 | 4905 | 4900 | 4905 | 4900 | 2187 |
| 299 | 20231206 | 134400 | 1453273140 | 4905 | 4900 | 4905 | 4900 | 1165 |
| 300 | 20231206 | 134300 | 1447564630 | 4905 | 4895 | 4905 | 4895 | 1967 |
| 301 | 20231206 | 134200 | 1437929175 | 4890 | 4895 | 4895 | 4890 | 1205 |
| 302 | 20231206 | 134100 | 1432033200 | 4895 | 4895 | 4895 | 4895 | 834 |
| 303 | 20231206 | 134000 | 1427950770 | 4895 | 4890 | 4895 | 4890 | 1449 |
| 304 | 20231206 | 133900 | 1420862170 | 4890 | 4885 | 4890 | 4885 | 1588 |
| 305 | 20231206 | 133800 | 1413101400 | 4885 | 4880 | 4885 | 4880 | 616 |
| 306 | 20231206 | 133700 | 1410092715 | 4880 | 4880 | 4885 | 4880 | 687 |
| 307 | 20231206 | 133600 | 1406740150 | 4880 | 4865 | 4880 | 4865 | 1765 |
| 308 | 20231206 | 133500 | 1398144790 | 4870 | 4865 | 4870 | 4865 | 1205 |
| 309 | 20231206 | 133400 | 1392279795 | 4870 | 4865 | 4870 | 4865 | 331 |
| 310 | 20231206 | 133300 | 1390668025 | 4870 | 4875 | 4880 | 4870 | 1136 |
| 311 | 20231206 | 133200 | 1385130100 | 4880 | 4875 | 4880 | 4870 | 2258 |
| 312 | 20231206 | 133100 | 1374125055 | 4875 | 4870 | 4875 | 4865 | 3009 |
| 313 | 20231206 | 133000 | 1359472265 | 4870 | 4860 | 4870 | 4860 | 3006 |
| 314 | 20231206 | 132900 | 1344836760 | 4860 | 4860 | 4865 | 4860 | 2362 |
| 315 | 20231206 | 132800 | 1333355955 | 4860 | 4845 | 4860 | 4830 | 1351 |
| 316 | 20231206 | 132700 | 1326802955 | 4845 | 4845 | 4845 | 4845 | 101 |
| 317 | 20231206 | 132600 | 1326313610 | 4845 | 4850 | 4850 | 4845 | 361 |
| 318 | 20231206 | 132500 | 1324562765 | 4850 | 4825 | 4850 | 4825 | 10234 |
| 319 | 20231206 | 132400 | 1275090540 | 4825 | 4820 | 4825 | 4820 | 110 |
| 320 | 20231206 | 132300 | 1274560335 | 4820 | 4820 | 4820 | 4820 | 385 |
| 321 | 20231206 | 132200 | 1272704635 | 4820 | 4815 | 4820 | 4815 | 176 |
| 322 | 20231206 | 132100 | 1271856900 | 4810 | 4815 | 4815 | 4810 | 93 |
| 323 | 20231206 | 132000 | 1271409555 | 4820 | 4810 | 4820 | 4810 | 777 |
| 324 | 20231206 | 131900 | 1267672175 | 4815 | 4815 | 4815 | 4815 | 1 |
| 325 | 20231206 | 131800 | 1267667360 | 4800 | 4820 | 4820 | 4800 | 128 |
| 326 | 20231206 | 131700 | 1267050960 | 4820 | 4820 | 4820 | 4820 | 59 |
| 327 | 20231206 | 131600 | 1266766580 | 4820 | 4820 | 4820 | 4820 | 1 |
| 328 | 20231206 | 131500 | 1266761760 | 4820 | 4820 | 4820 | 4820 | 76 |
| 329 | 20231206 | 131400 | 1266395440 | 4820 | 4795 | 4820 | 4795 | 1433 |
| 330 | 20231206 | 131300 | 1259524180 | 4820 | 4820 | 4820 | 4820 | 0 |
| 331 | 20231206 | 131200 | 1259524180 | 4820 | 4820 | 4820 | 4820 | 0 |
| 332 | 20231206 | 131100 | 1259524180 | 4820 | 4820 | 4820 | 4820 | 20 |
| 333 | 20231206 | 131000 | 1259427780 | 4820 | 4820 | 4820 | 4820 | 0 |
| 334 | 20231206 | 130900 | 1259427780 | 4820 | 4820 | 4820 | 4820 | 1 |
| 335 | 20231206 | 130800 | 1259422960 | 4785 | 4810 | 4810 | 4785 | 167 |
| 336 | 20231206 | 130700 | 1258620915 | 4825 | 4810 | 4825 | 4810 | 1471 |
| 337 | 20231206 | 130600 | 1251539955 | 4815 | 4815 | 4815 | 4815 | 0 |
| 338 | 20231206 | 130500 | 1251539955 | 4815 | 4815 | 4815 | 4815 | 1267 |
| 339 | 20231206 | 130400 | 1245439350 | 4785 | 4785 | 4785 | 4785 | 55 |
| 340 | 20231206 | 130300 | 1245176175 | 4795 | 4815 | 4815 | 4795 | 170 |
| 341 | 20231206 | 130200 | 1244357645 | 4815 | 4815 | 4815 | 4815 | 0 |
| 342 | 20231206 | 130100 | 1244357645 | 4815 | 4815 | 4815 | 4815 | 0 |
| 343 | 20231206 | 130000 | 1244357645 | 4815 | 4815 | 4815 | 4815 | 56 |
| 344 | 20231206 | 125900 | 1244088005 | 4815 | 4810 | 4815 | 4810 | 200 |
| 345 | 20231206 | 125800 | 1243125065 | 4785 | 4805 | 4810 | 4785 | 201 |
| 346 | 20231206 | 125700 | 1242161985 | 4785 | 4785 | 4785 | 4785 | 0 |
| 347 | 20231206 | 125600 | 1242161985 | 4785 | 4785 | 4785 | 4785 | 250 |
| 348 | 20231206 | 125500 | 1240965735 | 4780 | 4810 | 4810 | 4780 | 1093 |
| 349 | 20231206 | 125400 | 1235737065 | 4795 | 4785 | 4795 | 4785 | 3330 |
| 350 | 20231206 | 125300 | 1219802265 | 4785 | 4785 | 4785 | 4785 | 0 |
| 351 | 20231206 | 125200 | 1219802265 | 4785 | 4785 | 4785 | 4785 | 0 |
| 352 | 20231206 | 125100 | 1219802265 | 4785 | 4785 | 4785 | 4785 | 1 |
| 353 | 20231206 | 125000 | 1219797480 | 4785 | 4785 | 4785 | 4785 | 27 |
| 354 | 20231206 | 124900 | 1219668285 | 4785 | 4790 | 4790 | 4785 | 783 |
| 355 | 20231206 | 124800 | 1215920675 | 4795 | 4795 | 4795 | 4795 | 0 |
| 356 | 20231206 | 124700 | 1215920675 | 4795 | 4795 | 4795 | 4795 | 1 |
| 357 | 20231206 | 124600 | 1215915880 | 4790 | 4790 | 4790 | 4790 | 71 |
| 358 | 20231206 | 124500 | 1215575790 | 4780 | 4795 | 4795 | 4780 | 1158 |
| 359 | 20231206 | 124400 | 1210034510 | 4795 | 4795 | 4795 | 4795 | 338 |
| 360 | 20231206 | 124300 | 1208413800 | 4800 | 4800 | 4800 | 4800 | 0 |
| 361 | 20231206 | 124200 | 1208413800 | 4800 | 4800 | 4800 | 4800 | 500 |
| 362 | 20231206 | 124100 | 1206013800 | 4800 | 4800 | 4810 | 4800 | 2075 |
| 363 | 20231206 | 124000 | 1196053790 | 4800 | 4815 | 4815 | 4800 | 306 |
| 364 | 20231206 | 123900 | 1194583825 | 4815 | 4810 | 4815 | 4810 | 177 |
| 365 | 20231206 | 123800 | 1193732150 | 4805 | 4810 | 4810 | 4805 | 78 |
| 366 | 20231206 | 123700 | 1193357035 | 4815 | 4815 | 4815 | 4815 | 1 |
| 367 | 20231206 | 123600 | 1193352220 | 4805 | 4815 | 4815 | 4805 | 9 |
| 368 | 20231206 | 123500 | 1193308895 | 4800 | 4820 | 4820 | 4800 | 35 |
| 369 | 20231206 | 123400 | 1193140815 | 4800 | 4800 | 4800 | 4800 | 330 |
| 370 | 20231206 | 123300 | 1191556815 | 4800 | 4800 | 4800 | 4800 | 0 |
| 371 | 20231206 | 123200 | 1191556815 | 4800 | 4800 | 4800 | 4800 | 200 |
| 372 | 20231206 | 123100 | 1190596815 | 4830 | 4810 | 4830 | 4800 | 275 |
| 373 | 20231206 | 123000 | 1189276425 | 4810 | 4810 | 4810 | 4810 | 72 |
| 374 | 20231206 | 122900 | 1188930105 | 4810 | 4805 | 4810 | 4800 | 204 |
| 375 | 20231206 | 122800 | 1187950630 | 4840 | 4840 | 4840 | 4840 | 0 |
| 376 | 20231206 | 122700 | 1187950630 | 4840 | 4795 | 4840 | 4795 | 3782 |
| 377 | 20231206 | 122600 | 1169780015 | 4795 | 4815 | 4815 | 4795 | 3738 |
| 378 | 20231206 | 122500 | 1151818210 | 4820 | 4820 | 4820 | 4820 | 573 |
| 379 | 20231206 | 122400 | 1149056350 | 4825 | 4835 | 4835 | 4825 | 983 |
| 380 | 20231206 | 122300 | 1144304555 | 4835 | 4835 | 4835 | 4835 | 430 |
| 381 | 20231206 | 122200 | 1142225505 | 4835 | 4835 | 4840 | 4830 | 1249 |
| 382 | 20231206 | 122100 | 1136190240 | 4840 | 4840 | 4845 | 4840 | 109 |
| 383 | 20231206 | 122000 | 1135662675 | 4840 | 4840 | 4840 | 4840 | 147 |
| 384 | 20231206 | 121900 | 1134951195 | 4845 | 4835 | 4845 | 4830 | 5112 |
| 385 | 20231206 | 121800 | 1110247580 | 4840 | 4835 | 4840 | 4835 | 837 |
| 386 | 20231206 | 121700 | 1106196720 | 4835 | 4835 | 4840 | 4835 | 420 |
| 387 | 20231206 | 121600 | 1104165995 | 4835 | 4830 | 4835 | 4830 | 1089 |
| 388 | 20231206 | 121500 | 1098900970 | 4835 | 4830 | 4835 | 4830 | 919 |
| 389 | 20231206 | 121400 | 1094462190 | 4835 | 4830 | 4835 | 4830 | 1689 |
| 390 | 20231206 | 121300 | 1086298595 | 4830 | 4830 | 4830 | 4830 | 585 |
| 391 | 20231206 | 121200 | 1083473045 | 4830 | 4815 | 4830 | 4815 | 1328 |
| 392 | 20231206 | 121100 | 1077070015 | 4810 | 4820 | 4820 | 4810 | 984 |
| 393 | 20231206 | 121000 | 1072333025 | 4825 | 4825 | 4825 | 4825 | 13 |
| 394 | 20231206 | 120900 | 1072270300 | 4830 | 4815 | 4830 | 4815 | 867 |
| 395 | 20231206 | 120800 | 1068091665 | 4830 | 4825 | 4830 | 4825 | 217 |
| 396 | 20231206 | 120700 | 1067044590 | 4820 | 4815 | 4820 | 4800 | 2166 |
| 397 | 20231206 | 120600 | 1056610500 | 4820 | 4825 | 4825 | 4805 | 790 |
| 398 | 20231206 | 120500 | 1052801895 | 4830 | 4805 | 4830 | 4785 | 2422 |
| 399 | 20231206 | 120400 | 1041147570 | 4805 | 4790 | 4805 | 4790 | 912 |
| 400 | 20231206 | 120300 | 1036773900 | 4790 | 4775 | 4790 | 4775 | 6663 |
| 401 | 20231206 | 120200 | 1004933770 | 4775 | 4775 | 4775 | 4775 | 1377 |
| 402 | 20231206 | 120100 | 998358595 | 4775 | 4760 | 4775 | 4760 | 2095 |
| 403 | 20231206 | 120000 | 988370920 | 4765 | 4765 | 4765 | 4765 | 484 |
| 404 | 20231206 | 115900 | 986064660 | 4760 | 4760 | 4760 | 4760 | 481 |
| 405 | 20231206 | 115800 | 983775100 | 4765 | 4760 | 4765 | 4760 | 191 |
| 406 | 20231206 | 115700 | 982865790 | 4765 | 4775 | 4775 | 4765 | 5819 |
| 407 | 20231206 | 115600 | 955133760 | 4780 | 4785 | 4785 | 4780 | 758 |
| 408 | 20231206 | 115500 | 951510515 | 4780 | 4780 | 4780 | 4780 | 65 |
| 409 | 20231206 | 115400 | 951199815 | 4785 | 4775 | 4785 | 4775 | 4256 |
| 410 | 20231206 | 115300 | 930856220 | 4770 | 4765 | 4770 | 4765 | 1595 |
| 411 | 20231206 | 115200 | 923248765 | 4765 | 4765 | 4765 | 4765 | 13 |
| 412 | 20231206 | 115100 | 923186820 | 4770 | 4770 | 4770 | 4760 | 301 |
| 413 | 20231206 | 115000 | 921753050 | 4770 | 4760 | 4770 | 4760 | 100 |
| 414 | 20231206 | 114900 | 921276625 | 4770 | 4770 | 4770 | 4770 | 1 |
| 415 | 20231206 | 114800 | 921271855 | 4770 | 4770 | 4770 | 4770 | 34 |
| 416 | 20231206 | 114700 | 921109675 | 4770 | 4775 | 4775 | 4770 | 824 |
| 417 | 20231206 | 114600 | 917179190 | 4760 | 4760 | 4775 | 4760 | 202 |
| 418 | 20231206 | 114500 | 916217640 | 4775 | 4765 | 4775 | 4760 | 1636 |
| 419 | 20231206 | 114400 | 908428710 | 4775 | 4770 | 4775 | 4770 | 2549 |
| 420 | 20231206 | 114300 | 896269965 | 4770 | 4775 | 4775 | 4770 | 2901 |
| 421 | 20231206 | 114200 | 882428690 | 4775 | 4765 | 4775 | 4765 | 257 |
| 422 | 20231206 | 114100 | 881202555 | 4765 | 4780 | 4780 | 4765 | 743 |
| 423 | 20231206 | 114000 | 877652185 | 4785 | 4785 | 4785 | 4785 | 378 |
| 424 | 20231206 | 113900 | 875843455 | 4785 | 4765 | 4785 | 4765 | 1569 |
| 425 | 20231206 | 113800 | 868342965 | 4780 | 4780 | 4780 | 4780 | 3 |
| 426 | 20231206 | 113700 | 868328625 | 4780 | 4780 | 4780 | 4780 | 379 |
| 427 | 20231206 | 113600 | 866517005 | 4765 | 4780 | 4780 | 4765 | 26 |
| 428 | 20231206 | 113500 | 866392940 | 4780 | 4780 | 4780 | 4780 | 1 |
| 429 | 20231206 | 113400 | 866388160 | 4785 | 4785 | 4785 | 4770 | 381 |
| 430 | 20231206 | 113300 | 864568085 | 4785 | 4775 | 4785 | 4755 | 3902 |
| 431 | 20231206 | 113200 | 845923600 | 4775 | 4770 | 4775 | 4770 | 212 |
| 432 | 20231206 | 113100 | 844911350 | 4775 | 4760 | 4775 | 4755 | 110 |
| 433 | 20231206 | 113000 | 844387780 | 4780 | 4775 | 4780 | 4775 | 194 |
| 434 | 20231206 | 112900 | 843461425 | 4775 | 4770 | 4775 | 4770 | 2156 |
| 435 | 20231206 | 112800 | 833174670 | 4775 | 4770 | 4775 | 4765 | 2431 |
| 436 | 20231206 | 112700 | 821576030 | 4775 | 4745 | 4775 | 4745 | 8794 |
| 437 | 20231206 | 112600 | 779792315 | 4745 | 4745 | 4745 | 4745 | 500 |
| 438 | 20231206 | 112500 | 777419815 | 4750 | 4735 | 4750 | 4735 | 2878 |
| 439 | 20231206 | 112400 | 763777875 | 4735 | 4735 | 4735 | 4735 | 232 |
| 440 | 20231206 | 112300 | 762679355 | 4735 | 4730 | 4735 | 4730 | 46 |
| 441 | 20231206 | 112200 | 762461720 | 4735 | 4725 | 4735 | 4725 | 3068 |
| 442 | 20231206 | 112100 | 747947260 | 4730 | 4730 | 4730 | 4730 | 122 |
| 443 | 20231206 | 112000 | 747370200 | 4730 | 4730 | 4730 | 4730 | 300 |
| 444 | 20231206 | 111900 | 745951200 | 4730 | 4730 | 4730 | 4730 | 1365 |
| 445 | 20231206 | 111800 | 739494750 | 4730 | 4730 | 4730 | 4730 | 866 |
| 446 | 20231206 | 111700 | 735398570 | 4725 | 4705 | 4725 | 4705 | 2993 |
| 447 | 20231206 | 111600 | 721284260 | 4700 | 4705 | 4710 | 4700 | 246 |
| 448 | 20231206 | 111500 | 720127110 | 4705 | 4705 | 4705 | 4705 | 251 |
| 449 | 20231206 | 111400 | 718946155 | 4710 | 4710 | 4710 | 4710 | 294 |
| 450 | 20231206 | 111300 | 717561415 | 4710 | 4715 | 4715 | 4710 | 697 |
| 451 | 20231206 | 111200 | 714277905 | 4720 | 4715 | 4720 | 4715 | 1865 |
| 452 | 20231206 | 111100 | 705483360 | 4710 | 4715 | 4715 | 4710 | 201 |
| 453 | 20231206 | 111000 | 704535815 | 4715 | 4710 | 4715 | 4710 | 253 |
| 454 | 20231206 | 110900 | 703342980 | 4715 | 4715 | 4715 | 4710 | 71 |
| 455 | 20231206 | 110800 | 703008225 | 4715 | 4685 | 4715 | 4685 | 2964 |
| 456 | 20231206 | 110700 | 689056110 | 4700 | 4700 | 4700 | 4700 | 200 |
| 457 | 20231206 | 110600 | 688116110 | 4700 | 4700 | 4700 | 4700 | 100 |
| 458 | 20231206 | 110500 | 687646110 | 4700 | 4700 | 4700 | 4700 | 226 |
| 459 | 20231206 | 110400 | 686583910 | 4700 | 4695 | 4700 | 4690 | 385 |
| 460 | 20231206 | 110300 | 684778050 | 4690 | 4690 | 4690 | 4690 | 530 |
| 461 | 20231206 | 110200 | 682292350 | 4700 | 4690 | 4700 | 4690 | 262 |
| 462 | 20231206 | 110100 | 681062990 | 4695 | 4700 | 4700 | 4695 | 120 |
| 463 | 20231206 | 110000 | 680498995 | 4705 | 4705 | 4705 | 4700 | 1153 |
| 464 | 20231206 | 105900 | 675077240 | 4710 | 4705 | 4710 | 4705 | 43 |
| 465 | 20231206 | 105800 | 674874920 | 4710 | 4700 | 4710 | 4700 | 219 |
| 466 | 20231206 | 105700 | 673845350 | 4700 | 4700 | 4700 | 4700 | 118 |
| 467 | 20231206 | 105600 | 673290750 | 4700 | 4700 | 4700 | 4700 | 40 |
| 468 | 20231206 | 105500 | 673102750 | 4700 | 4695 | 4700 | 4695 | 1544 |
| 469 | 20231206 | 105400 | 665851665 | 4700 | 4690 | 4700 | 4690 | 211 |
| 470 | 20231206 | 105300 | 664862065 | 4690 | 4680 | 4690 | 4680 | 1781 |
| 471 | 20231206 | 105200 | 656526975 | 4680 | 4680 | 4680 | 4680 | 13 |
| 472 | 20231206 | 105100 | 656466135 | 4680 | 4680 | 4680 | 4680 | 90 |
| 473 | 20231206 | 105000 | 656044935 | 4680 | 4670 | 4680 | 4665 | 2102 |
| 474 | 20231206 | 104900 | 646223170 | 4670 | 4690 | 4700 | 4670 | 10882 |
| 475 | 20231206 | 104800 | 595293980 | 4700 | 4700 | 4710 | 4680 | 2545 |
| 476 | 20231206 | 104700 | 583318210 | 4700 | 4680 | 4705 | 4680 | 7469 |
| 477 | 20231206 | 104600 | 548245725 | 4680 | 4685 | 4685 | 4675 | 1378 |
| 478 | 20231206 | 104500 | 541797160 | 4685 | 4685 | 4685 | 4680 | 1818 |
| 479 | 20231206 | 104400 | 533288405 | 4680 | 4675 | 4680 | 4670 | 3571 |
| 480 | 20231206 | 104300 | 516581780 | 4675 | 4680 | 4680 | 4665 | 1220 |
| 481 | 20231206 | 104200 | 510890325 | 4680 | 4635 | 4680 | 4635 | 10035 |
| 482 | 20231206 | 104100 | 464157835 | 4635 | 4630 | 4635 | 4630 | 542 |
| 483 | 20231206 | 104000 | 461647170 | 4630 | 4635 | 4635 | 4620 | 1267 |
| 484 | 20231206 | 103900 | 455776880 | 4635 | 4630 | 4635 | 4625 | 5253 |
| 485 | 20231206 | 103800 | 431474485 | 4625 | 4595 | 4630 | 4595 | 9987 |
| 486 | 20231206 | 103700 | 385505000 | 4595 | 4595 | 4595 | 4595 | 546 |
| 487 | 20231206 | 103600 | 382996130 | 4595 | 4590 | 4595 | 4590 | 1300 |
| 488 | 20231206 | 103500 | 377028610 | 4590 | 4590 | 4590 | 4590 | 249 |
| 489 | 20231206 | 103400 | 375885700 | 4590 | 4575 | 4590 | 4575 | 3136 |
| 490 | 20231206 | 103300 | 361524690 | 4570 | 4555 | 4570 | 4550 | 2322 |
| 491 | 20231206 | 103200 | 350931815 | 4555 | 4555 | 4555 | 4555 | 6 |
| 492 | 20231206 | 103100 | 350904485 | 4550 | 4555 | 4555 | 4550 | 29 |
| 493 | 20231206 | 103000 | 350772475 | 4555 | 4555 | 4555 | 4555 | 0 |
| 494 | 20231206 | 102900 | 350772475 | 4555 | 4555 | 4555 | 4555 | 239 |
| 495 | 20231206 | 102800 | 349683830 | 4555 | 4550 | 4555 | 4550 | 191 |
| 496 | 20231206 | 102700 | 348814770 | 4550 | 4540 | 4550 | 4540 | 228 |
| 497 | 20231206 | 102600 | 347778885 | 4550 | 4550 | 4550 | 4545 | 341 |
| 498 | 20231206 | 102500 | 346227835 | 4545 | 4545 | 4545 | 4545 | 60 |
| 499 | 20231206 | 102400 | 345955135 | 4555 | 4550 | 4555 | 4550 | 349 |
| 500 | 20231206 | 102300 | 344367175 | 4550 | 4550 | 4550 | 4550 | 3 |
| 501 | 20231206 | 102200 | 344353525 | 4550 | 4540 | 4550 | 4535 | 299 |
| 502 | 20231206 | 102100 | 342993750 | 4550 | 4550 | 4550 | 4550 | 0 |
| 503 | 20231206 | 102000 | 342993750 | 4550 | 4550 | 4550 | 4550 | 1 |
| 504 | 20231206 | 101900 | 342989200 | 4550 | 4550 | 4550 | 4550 | 0 |
| 505 | 20231206 | 101800 | 342989200 | 4550 | 4545 | 4550 | 4535 | 129 |
| 506 | 20231206 | 101700 | 342403435 | 4545 | 4540 | 4545 | 4540 | 236 |
| 507 | 20231206 | 101600 | 341331970 | 4540 | 4540 | 4540 | 4540 | 5 |
| 508 | 20231206 | 101500 | 341309270 | 4545 | 4545 | 4545 | 4545 | 513 |
| 509 | 20231206 | 101400 | 338977685 | 4545 | 4545 | 4545 | 4545 | 7 |
| 510 | 20231206 | 101300 | 338945870 | 4545 | 4540 | 4545 | 4540 | 23 |
| 511 | 20231206 | 101200 | 338841435 | 4545 | 4545 | 4545 | 4540 | 23 |
| 512 | 20231206 | 101100 | 338736975 | 4545 | 4545 | 4545 | 4530 | 29 |
| 513 | 20231206 | 101000 | 338605575 | 4530 | 4545 | 4545 | 4530 | 216 |
| 514 | 20231206 | 100900 | 337623930 | 4545 | 4545 | 4545 | 4545 | 3 |
| 515 | 20231206 | 100800 | 337610295 | 4555 | 4540 | 4555 | 4540 | 104 |
| 516 | 20231206 | 100700 | 337137090 | 4560 | 4560 | 4560 | 4560 | 0 |
| 517 | 20231206 | 100600 | 337137090 | 4560 | 4560 | 4560 | 4560 | 0 |
| 518 | 20231206 | 100500 | 337137090 | 4560 | 4535 | 4560 | 4535 | 51 |
| 519 | 20231206 | 100400 | 336905780 | 4560 | 4560 | 4560 | 4560 | 0 |
| 520 | 20231206 | 100300 | 336905780 | 4560 | 4560 | 4560 | 4560 | 2 |
| 521 | 20231206 | 100200 | 336896660 | 4560 | 4560 | 4560 | 4560 | 20 |
| 522 | 20231206 | 100100 | 336805460 | 4560 | 4560 | 4560 | 4560 | 1 |
| 523 | 20231206 | 100000 | 336800900 | 4565 | 4530 | 4565 | 4530 | 500 |
| 524 | 20231206 | 095900 | 334524170 | 4530 | 4515 | 4530 | 4515 | 51 |
| 525 | 20231206 | 095800 | 334293890 | 4530 | 4510 | 4530 | 4510 | 75 |
| 526 | 20231206 | 095700 | 333955620 | 4530 | 4525 | 4530 | 4525 | 58 |
| 527 | 20231206 | 095600 | 333693160 | 4525 | 4525 | 4525 | 4525 | 0 |
| 528 | 20231206 | 095500 | 333693160 | 4525 | 4500 | 4530 | 4490 | 725 |
| 529 | 20231206 | 095400 | 330431095 | 4510 | 4510 | 4510 | 4500 | 1033 |
| 530 | 20231206 | 095300 | 325773790 | 4510 | 4495 | 4510 | 4495 | 108 |
| 531 | 20231206 | 095200 | 325288000 | 4495 | 4500 | 4505 | 4495 | 3609 |
| 532 | 20231206 | 095100 | 309047905 | 4510 | 4530 | 4530 | 4505 | 2789 |
| 533 | 20231206 | 095000 | 296471815 | 4515 | 4525 | 4525 | 4515 | 463 |
| 534 | 20231206 | 094900 | 294379190 | 4530 | 4525 | 4530 | 4520 | 623 |
| 535 | 20231206 | 094800 | 291563205 | 4525 | 4530 | 4530 | 4525 | 136 |
| 536 | 20231206 | 094700 | 290947625 | 4535 | 4535 | 4535 | 4535 | 203 |
| 537 | 20231206 | 094600 | 290027020 | 4540 | 4525 | 4540 | 4520 | 544 |
| 538 | 20231206 | 094500 | 287565655 | 4545 | 4545 | 4545 | 4545 | 1088 |
| 539 | 20231206 | 094400 | 282620695 | 4545 | 4525 | 4545 | 4510 | 1621 |
| 540 | 20231206 | 094300 | 275284495 | 4565 | 4525 | 4565 | 4525 | 1097 |
| 541 | 20231206 | 094200 | 270303080 | 4525 | 4525 | 4525 | 4510 | 100 |
| 542 | 20231206 | 094100 | 269851945 | 4510 | 4525 | 4525 | 4510 | 76 |
| 543 | 20231206 | 094000 | 269508920 | 4515 | 4520 | 4525 | 4515 | 125 |
| 544 | 20231206 | 093900 | 268943955 | 4525 | 4525 | 4525 | 4525 | 1 |
| 545 | 20231206 | 093800 | 268939430 | 4510 | 4530 | 4530 | 4510 | 27 |
| 546 | 20231206 | 093700 | 268817625 | 4510 | 4530 | 4530 | 4510 | 178 |
| 547 | 20231206 | 093600 | 268012385 | 4540 | 4540 | 4540 | 4540 | 38 |
| 548 | 20231206 | 093500 | 267839865 | 4545 | 4555 | 4555 | 4505 | 2007 |
| 549 | 20231206 | 093400 | 258753905 | 4550 | 4540 | 4555 | 4530 | 1058 |
| 550 | 20231206 | 093300 | 253954655 | 4555 | 4545 | 4555 | 4545 | 252 |
| 551 | 20231206 | 093200 | 252808300 | 4555 | 4560 | 4560 | 4540 | 140 |
| 552 | 20231206 | 093100 | 252172140 | 4560 | 4565 | 4565 | 4555 | 203 |
| 553 | 20231206 | 093000 | 251247280 | 4565 | 4565 | 4565 | 4560 | 535 |
| 554 | 20231206 | 092900 | 248805100 | 4565 | 4560 | 4565 | 4560 | 124 |
| 555 | 20231206 | 092800 | 248239645 | 4555 | 4545 | 4555 | 4545 | 1556 |
| 556 | 20231206 | 092700 | 241152765 | 4545 | 4555 | 4555 | 4545 | 400 |
| 557 | 20231206 | 092600 | 239331965 | 4555 | 4550 | 4555 | 4550 | 63 |
| 558 | 20231206 | 092500 | 239045050 | 4550 | 4550 | 4560 | 4550 | 93 |
| 559 | 20231206 | 092400 | 238621260 | 4550 | 4545 | 4550 | 4540 | 501 |
| 560 | 20231206 | 092300 | 236346460 | 4540 | 4550 | 4550 | 4540 | 1971 |
| 561 | 20231206 | 092200 | 227387995 | 4560 | 4550 | 4560 | 4550 | 613 |
| 562 | 20231206 | 092100 | 224595065 | 4555 | 4555 | 4555 | 4550 | 1042 |
| 563 | 20231206 | 092000 | 219849120 | 4555 | 4555 | 4555 | 4555 | 56 |
| 564 | 20231206 | 091900 | 219594040 | 4555 | 4555 | 4555 | 4555 | 305 |
| 565 | 20231206 | 091800 | 218204765 | 4560 | 4555 | 4560 | 4540 | 402 |
| 566 | 20231206 | 091700 | 216378145 | 4555 | 4555 | 4560 | 4525 | 1018 |
| 567 | 20231206 | 091600 | 211741255 | 4555 | 4545 | 4555 | 4545 | 885 |
| 568 | 20231206 | 091500 | 207715320 | 4545 | 4540 | 4545 | 4530 | 125 |
| 569 | 20231206 | 091400 | 207147915 | 4540 | 4540 | 4545 | 4540 | 362 |
| 570 | 20231206 | 091300 | 205504430 | 4545 | 4520 | 4545 | 4495 | 3549 |
| 571 | 20231206 | 091200 | 189475170 | 4520 | 4500 | 4520 | 4495 | 2323 |
| 572 | 20231206 | 091100 | 179012095 | 4500 | 4530 | 4530 | 4500 | 8590 |
| 573 | 20231206 | 091000 | 140332305 | 4525 | 4555 | 4555 | 4525 | 29 |
| 574 | 20231206 | 090900 | 140200795 | 4555 | 4560 | 4560 | 4555 | 272 |
| 575 | 20231206 | 090800 | 138960975 | 4565 | 4540 | 4565 | 4490 | 3732 |
| 576 | 20231206 | 090700 | 122053810 | 4550 | 4520 | 4550 | 4520 | 1242 |
| 577 | 20231206 | 090600 | 116420060 | 4525 | 4525 | 4525 | 4525 | 2 |
| 578 | 20231206 | 090500 | 116411010 | 4525 | 4530 | 4530 | 4475 | 9525 |
| 579 | 20231206 | 090400 | 73397925 | 4525 | 4560 | 4565 | 4525 | 11127 |
| 580 | 20231206 | 090300 | 22964580 | 4560 | 4560 | 4560 | 4550 | 965 |
| 581 | 20231206 | 090200 | 18569620 | 4560 | 4570 | 4570 | 4560 | 852 |
| 582 | 20231206 | 090100 | 14683300 | 4575 | 4580 | 4580 | 4570 | 355 |
| 583 | 20231206 | 090000 | 13059190 | 4590 | 4580 | 4590 | 4580 | 2851 |