28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 6854 |
| 3 | 20231205 | 183400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 4 | 20231205 | 183300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 5 | 20231205 | 183200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 6 | 20231205 | 183100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 7 | 20231205 | 183000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 8 | 20231205 | 182900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 9 | 20231205 | 182800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 10 | 20231205 | 182700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 11 | 20231205 | 182600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 12 | 20231205 | 182500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 13 | 20231205 | 182400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 14 | 20231205 | 182300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 15 | 20231205 | 182200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 16 | 20231205 | 182100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 17 | 20231205 | 182000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 18 | 20231205 | 181900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 19 | 20231205 | 181800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 20 | 20231205 | 181700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 21 | 20231205 | 181600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 22 | 20231205 | 181500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 23 | 20231205 | 181400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 24 | 20231205 | 181300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 25 | 20231205 | 181200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 26 | 20231205 | 181100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 27 | 20231205 | 181000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 28 | 20231205 | 180900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 29 | 20231205 | 180800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 30 | 20231205 | 180700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 31 | 20231205 | 180600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 32 | 20231205 | 180500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 6854 |
| 33 | 20231205 | 180400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 34 | 20231205 | 180300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 35 | 20231205 | 180200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 36 | 20231205 | 180100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 37 | 20231205 | 180000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 38 | 20231205 | 175900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 39 | 20231205 | 175800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 40 | 20231205 | 175700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 41 | 20231205 | 175600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 42 | 20231205 | 175500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 43 | 20231205 | 175400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 44 | 20231205 | 175300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 45 | 20231205 | 175200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 46 | 20231205 | 175100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 47 | 20231205 | 175000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 48 | 20231205 | 174900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 49 | 20231205 | 174800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 50 | 20231205 | 174700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 51 | 20231205 | 174600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 52 | 20231205 | 174500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 53 | 20231205 | 174400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 54 | 20231205 | 174300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 55 | 20231205 | 174200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 56 | 20231205 | 174100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 57 | 20231205 | 174000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 58 | 20231205 | 173900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 59 | 20231205 | 173800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 60 | 20231205 | 173700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 61 | 20231205 | 173600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 62 | 20231205 | 173500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 6854 |
| 63 | 20231205 | 173400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 64 | 20231205 | 173300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 65 | 20231205 | 173200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 66 | 20231205 | 173100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 67 | 20231205 | 173000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 68 | 20231205 | 172900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 69 | 20231205 | 172800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 70 | 20231205 | 172700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 71 | 20231205 | 172600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 72 | 20231205 | 172500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 73 | 20231205 | 172400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 74 | 20231205 | 172300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 75 | 20231205 | 172200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 76 | 20231205 | 172100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 77 | 20231205 | 172000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 78 | 20231205 | 171900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 79 | 20231205 | 171800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 80 | 20231205 | 171700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 81 | 20231205 | 171600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 82 | 20231205 | 171500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 83 | 20231205 | 171400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 84 | 20231205 | 171300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 85 | 20231205 | 171200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 86 | 20231205 | 171100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 87 | 20231205 | 171000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 88 | 20231205 | 170900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 89 | 20231205 | 170800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 90 | 20231205 | 170700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 91 | 20231205 | 170600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 92 | 20231205 | 170500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 6854 |
| 93 | 20231205 | 170400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 94 | 20231205 | 170300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 95 | 20231205 | 170200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 96 | 20231205 | 170100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 97 | 20231205 | 170000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 98 | 20231205 | 165900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 99 | 20231205 | 165800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 100 | 20231205 | 165700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 101 | 20231205 | 165600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 102 | 20231205 | 165500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 103 | 20231205 | 165400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 104 | 20231205 | 165300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 105 | 20231205 | 165200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 106 | 20231205 | 165100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 107 | 20231205 | 165000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 108 | 20231205 | 164900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 109 | 20231205 | 164800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 110 | 20231205 | 164700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 111 | 20231205 | 164600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 112 | 20231205 | 164500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 113 | 20231205 | 164400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 114 | 20231205 | 164300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 115 | 20231205 | 164200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 116 | 20231205 | 164100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 117 | 20231205 | 164000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 118 | 20231205 | 163900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 119 | 20231205 | 163800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 120 | 20231205 | 163700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 121 | 20231205 | 163600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 122 | 20231205 | 163500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 6854 |
| 123 | 20231205 | 163400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 124 | 20231205 | 163300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 125 | 20231205 | 163200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 126 | 20231205 | 163100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 127 | 20231205 | 163000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 128 | 20231205 | 162900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 129 | 20231205 | 162800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 130 | 20231205 | 162700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 131 | 20231205 | 162600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 132 | 20231205 | 162500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 133 | 20231205 | 162400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 134 | 20231205 | 162300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 135 | 20231205 | 162200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 136 | 20231205 | 162100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 137 | 20231205 | 162000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 138 | 20231205 | 161900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 139 | 20231205 | 161800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 140 | 20231205 | 161700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 141 | 20231205 | 161600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 142 | 20231205 | 161500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 143 | 20231205 | 161400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 144 | 20231205 | 161300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 145 | 20231205 | 161200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 146 | 20231205 | 161100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 147 | 20231205 | 161000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 148 | 20231205 | 160900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 149 | 20231205 | 160800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 150 | 20231205 | 160700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 151 | 20231205 | 160600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 152 | 20231205 | 160500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 6854 |
| 153 | 20231205 | 160400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 154 | 20231205 | 160300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 155 | 20231205 | 160200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 156 | 20231205 | 160100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 157 | 20231205 | 160000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 158 | 20231205 | 155900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 159 | 20231205 | 155800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 160 | 20231205 | 155700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 161 | 20231205 | 155600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 162 | 20231205 | 155500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 163 | 20231205 | 155400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 164 | 20231205 | 155300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 165 | 20231205 | 155200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 166 | 20231205 | 155100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 167 | 20231205 | 155000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 168 | 20231205 | 154900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 169 | 20231205 | 154800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 170 | 20231205 | 154700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 171 | 20231205 | 154600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 172 | 20231205 | 154500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 173 | 20231205 | 154400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 174 | 20231205 | 154300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 175 | 20231205 | 154200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 176 | 20231205 | 154100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 177 | 20231205 | 154000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 178 | 20231205 | 153900 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 179 | 20231205 | 153800 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 180 | 20231205 | 153700 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 181 | 20231205 | 153600 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 182 | 20231205 | 153500 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 6854 |
| 183 | 20231205 | 153400 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 184 | 20231205 | 153300 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 185 | 20231205 | 153200 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 186 | 20231205 | 153100 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 0 |
| 187 | 20231205 | 153000 | 1859883455 | 3250 | 3250 | 3250 | 3250 | 6854 |
| 188 | 20231205 | 152900 | 1837607955 | 3270 | 3270 | 3270 | 3270 | 0 |
| 189 | 20231205 | 152800 | 1837607955 | 3270 | 3270 | 3270 | 3270 | 0 |
| 190 | 20231205 | 152700 | 1837607955 | 3270 | 3270 | 3270 | 3270 | 0 |
| 191 | 20231205 | 152600 | 1837607955 | 3270 | 3270 | 3270 | 3270 | 0 |
| 192 | 20231205 | 152500 | 1837607955 | 3270 | 3270 | 3270 | 3270 | 0 |
| 193 | 20231205 | 152400 | 1837607955 | 3270 | 3270 | 3270 | 3270 | 0 |
| 194 | 20231205 | 152300 | 1837607955 | 3270 | 3270 | 3270 | 3270 | 0 |
| 195 | 20231205 | 152200 | 1837607955 | 3270 | 3270 | 3270 | 3270 | 0 |
| 196 | 20231205 | 152100 | 1837607955 | 3270 | 3270 | 3270 | 3270 | 0 |
| 197 | 20231205 | 152000 | 1837607955 | 3270 | 3270 | 3270 | 3270 | 0 |
| 198 | 20231205 | 151900 | 1837607955 | 3270 | 3270 | 3275 | 3260 | 1183 |
| 199 | 20231205 | 151800 | 1833739235 | 3275 | 3270 | 3275 | 3260 | 2107 |
| 200 | 20231205 | 151700 | 1826851215 | 3270 | 3270 | 3275 | 3270 | 830 |
| 201 | 20231205 | 151600 | 1824135455 | 3275 | 3270 | 3275 | 3270 | 1067 |
| 202 | 20231205 | 151500 | 1820646035 | 3275 | 3260 | 3275 | 3260 | 7 |
| 203 | 20231205 | 151400 | 1820623170 | 3275 | 3255 | 3275 | 3255 | 754 |
| 204 | 20231205 | 151300 | 1818168700 | 3255 | 3260 | 3280 | 3255 | 11005 |
| 205 | 20231205 | 151200 | 1782220665 | 3260 | 3255 | 3260 | 3255 | 416 |
| 206 | 20231205 | 151100 | 1780866085 | 3260 | 3250 | 3260 | 3250 | 98 |
| 207 | 20231205 | 151000 | 1780547000 | 3255 | 3250 | 3255 | 3250 | 374 |
| 208 | 20231205 | 150900 | 1779331000 | 3250 | 3255 | 3255 | 3250 | 517 |
| 209 | 20231205 | 150800 | 1777648415 | 3250 | 3250 | 3250 | 3250 | 293 |
| 210 | 20231205 | 150700 | 1776696165 | 3250 | 3250 | 3255 | 3250 | 73 |
| 211 | 20231205 | 150600 | 1776458885 | 3255 | 3255 | 3255 | 3255 | 0 |
| 212 | 20231205 | 150500 | 1776458885 | 3255 | 3255 | 3255 | 3255 | 1500 |
| 213 | 20231205 | 150400 | 1771576385 | 3245 | 3245 | 3255 | 3245 | 1260 |
| 214 | 20231205 | 150300 | 1767478585 | 3245 | 3255 | 3255 | 3245 | 3264 |
| 215 | 20231205 | 150200 | 1756877630 | 3255 | 3250 | 3255 | 3250 | 23240 |
| 216 | 20231205 | 150100 | 1681231890 | 3250 | 3255 | 3255 | 3250 | 5776 |
| 217 | 20231205 | 150000 | 1662457905 | 3260 | 3260 | 3260 | 3255 | 412 |
| 218 | 20231205 | 145900 | 1661116815 | 3255 | 3260 | 3260 | 3255 | 615 |
| 219 | 20231205 | 145800 | 1659114965 | 3260 | 3260 | 3260 | 3260 | 5 |
| 220 | 20231205 | 145700 | 1659098665 | 3255 | 3255 | 3255 | 3255 | 420 |
| 221 | 20231205 | 145600 | 1657731565 | 3265 | 3255 | 3265 | 3255 | 2299 |
| 222 | 20231205 | 145500 | 1650248310 | 3255 | 3260 | 3260 | 3250 | 3945 |
| 223 | 20231205 | 145400 | 1637404945 | 3265 | 3265 | 3265 | 3265 | 125 |
| 224 | 20231205 | 145300 | 1636996820 | 3265 | 3265 | 3265 | 3260 | 19 |
| 225 | 20231205 | 145200 | 1636934850 | 3265 | 3260 | 3265 | 3260 | 1562 |
| 226 | 20231205 | 145100 | 1631842665 | 3265 | 3265 | 3265 | 3265 | 1 |
| 227 | 20231205 | 145000 | 1631839400 | 3265 | 3265 | 3265 | 3265 | 7 |
| 228 | 20231205 | 144900 | 1631816545 | 3265 | 3265 | 3265 | 3260 | 1307 |
| 229 | 20231205 | 144800 | 1627549200 | 3265 | 3265 | 3265 | 3265 | 0 |
| 230 | 20231205 | 144700 | 1627549200 | 3265 | 3265 | 3265 | 3265 | 800 |
| 231 | 20231205 | 144600 | 1624937200 | 3265 | 3260 | 3265 | 3260 | 8 |
| 232 | 20231205 | 144500 | 1624911095 | 3265 | 3265 | 3265 | 3265 | 210 |
| 233 | 20231205 | 144400 | 1624225445 | 3265 | 3260 | 3265 | 3260 | 143 |
| 234 | 20231205 | 144300 | 1623759240 | 3260 | 3265 | 3265 | 3260 | 225 |
| 235 | 20231205 | 144200 | 1623025715 | 3260 | 3265 | 3265 | 3260 | 26 |
| 236 | 20231205 | 144100 | 1622940925 | 3265 | 3260 | 3265 | 3260 | 24 |
| 237 | 20231205 | 144000 | 1622862675 | 3260 | 3260 | 3265 | 3260 | 101 |
| 238 | 20231205 | 143900 | 1622533400 | 3265 | 3260 | 3265 | 3260 | 1531 |
| 239 | 20231205 | 143800 | 1617542330 | 3260 | 3260 | 3260 | 3260 | 0 |
| 240 | 20231205 | 143700 | 1617542330 | 3260 | 3260 | 3260 | 3260 | 0 |
| 241 | 20231205 | 143600 | 1617542330 | 3260 | 3260 | 3260 | 3260 | 20 |
| 242 | 20231205 | 143500 | 1617477130 | 3260 | 3265 | 3265 | 3260 | 168 |
| 243 | 20231205 | 143400 | 1616928950 | 3260 | 3260 | 3265 | 3260 | 7190 |
| 244 | 20231205 | 143300 | 1593489450 | 3265 | 3265 | 3265 | 3265 | 160 |
| 245 | 20231205 | 143200 | 1592967050 | 3265 | 3270 | 3270 | 3265 | 3863 |
| 246 | 20231205 | 143100 | 1580351305 | 3270 | 3270 | 3270 | 3270 | 605 |
| 247 | 20231205 | 143000 | 1578372955 | 3270 | 3270 | 3270 | 3270 | 135 |
| 248 | 20231205 | 142900 | 1577931505 | 3265 | 3265 | 3265 | 3265 | 20 |
| 249 | 20231205 | 142800 | 1577866205 | 3265 | 3265 | 3265 | 3265 | 1596 |
| 250 | 20231205 | 142700 | 1572655265 | 3265 | 3270 | 3275 | 3265 | 712 |
| 251 | 20231205 | 142600 | 1570324910 | 3265 | 3265 | 3270 | 3265 | 4472 |
| 252 | 20231205 | 142500 | 1555721330 | 3265 | 3265 | 3265 | 3265 | 102 |
| 253 | 20231205 | 142400 | 1555388300 | 3270 | 3270 | 3270 | 3270 | 95 |
| 254 | 20231205 | 142300 | 1555077650 | 3270 | 3270 | 3270 | 3270 | 1405 |
| 255 | 20231205 | 142200 | 1550483300 | 3270 | 3265 | 3270 | 3265 | 3494 |
| 256 | 20231205 | 142100 | 1539072985 | 3265 | 3265 | 3265 | 3265 | 270 |
| 257 | 20231205 | 142000 | 1538191435 | 3265 | 3265 | 3265 | 3265 | 105 |
| 258 | 20231205 | 141900 | 1537848610 | 3265 | 3265 | 3270 | 3265 | 1674 |
| 259 | 20231205 | 141800 | 1532382100 | 3270 | 3270 | 3270 | 3270 | 2695 |
| 260 | 20231205 | 141700 | 1523569450 | 3270 | 3270 | 3275 | 3270 | 278 |
| 261 | 20231205 | 141600 | 1522659615 | 3270 | 3270 | 3270 | 3270 | 120 |
| 262 | 20231205 | 141500 | 1522267215 | 3270 | 3270 | 3270 | 3270 | 410 |
| 263 | 20231205 | 141400 | 1520926515 | 3270 | 3270 | 3270 | 3270 | 20 |
| 264 | 20231205 | 141300 | 1520861115 | 3270 | 3270 | 3270 | 3270 | 112 |
| 265 | 20231205 | 141200 | 1520494875 | 3270 | 3270 | 3270 | 3270 | 300 |
| 266 | 20231205 | 141100 | 1519513875 | 3270 | 3275 | 3275 | 3270 | 504 |
| 267 | 20231205 | 141000 | 1517865775 | 3275 | 3275 | 3275 | 3270 | 62 |
| 268 | 20231205 | 140900 | 1517662735 | 3275 | 3275 | 3275 | 3275 | 0 |
| 269 | 20231205 | 140800 | 1517662735 | 3275 | 3275 | 3275 | 3275 | 600 |
| 270 | 20231205 | 140700 | 1515697735 | 3275 | 3275 | 3275 | 3275 | 27 |
| 271 | 20231205 | 140600 | 1515609310 | 3270 | 3270 | 3270 | 3270 | 196 |
| 272 | 20231205 | 140500 | 1514968390 | 3275 | 3275 | 3275 | 3275 | 0 |
| 273 | 20231205 | 140400 | 1514968390 | 3275 | 3270 | 3275 | 3270 | 964 |
| 274 | 20231205 | 140300 | 1511811380 | 3275 | 3275 | 3275 | 3275 | 0 |
| 275 | 20231205 | 140200 | 1511811380 | 3275 | 3270 | 3275 | 3270 | 1387 |
| 276 | 20231205 | 140100 | 1507275690 | 3270 | 3270 | 3270 | 3270 | 14 |
| 277 | 20231205 | 140000 | 1507229910 | 3270 | 3270 | 3280 | 3270 | 41 |
| 278 | 20231205 | 135900 | 1507095830 | 3270 | 3270 | 3270 | 3270 | 20 |
| 279 | 20231205 | 135800 | 1507030430 | 3280 | 3270 | 3280 | 3270 | 67 |
| 280 | 20231205 | 135700 | 1506810840 | 3280 | 3275 | 3280 | 3275 | 21 |
| 281 | 20231205 | 135600 | 1506742060 | 3270 | 3275 | 3275 | 3270 | 1738 |
| 282 | 20231205 | 135500 | 1501055845 | 3275 | 3275 | 3275 | 3275 | 0 |
| 283 | 20231205 | 135400 | 1501055845 | 3275 | 3275 | 3275 | 3275 | 701 |
| 284 | 20231205 | 135300 | 1498760070 | 3280 | 3280 | 3280 | 3280 | 89 |
| 285 | 20231205 | 135200 | 1498468150 | 3280 | 3280 | 3280 | 3280 | 608 |
| 286 | 20231205 | 135100 | 1496473910 | 3285 | 3280 | 3285 | 3280 | 331 |
| 287 | 20231205 | 135000 | 1495387480 | 3280 | 3280 | 3280 | 3280 | 10 |
| 288 | 20231205 | 134900 | 1495354680 | 3285 | 3285 | 3285 | 3285 | 180 |
| 289 | 20231205 | 134800 | 1494763380 | 3285 | 3280 | 3285 | 3280 | 1524 |
| 290 | 20231205 | 134700 | 1489759770 | 3280 | 3280 | 3280 | 3280 | 0 |
| 291 | 20231205 | 134600 | 1489759770 | 3280 | 3280 | 3280 | 3280 | 275 |
| 292 | 20231205 | 134500 | 1488857770 | 3280 | 3280 | 3280 | 3280 | 0 |
| 293 | 20231205 | 134400 | 1488857770 | 3280 | 3280 | 3280 | 3280 | 11 |
| 294 | 20231205 | 134300 | 1488821690 | 3280 | 3280 | 3280 | 3280 | 1000 |
| 295 | 20231205 | 134200 | 1485541690 | 3280 | 3280 | 3280 | 3280 | 0 |
| 296 | 20231205 | 134100 | 1485541690 | 3280 | 3280 | 3280 | 3280 | 41 |
| 297 | 20231205 | 134000 | 1485407210 | 3275 | 3275 | 3275 | 3275 | 0 |
| 298 | 20231205 | 133900 | 1485407210 | 3275 | 3280 | 3280 | 3275 | 2500 |
| 299 | 20231205 | 133800 | 1477218140 | 3280 | 3285 | 3285 | 3280 | 1001 |
| 300 | 20231205 | 133700 | 1473934855 | 3290 | 3285 | 3290 | 3285 | 322 |
| 301 | 20231205 | 133600 | 1472875495 | 3290 | 3285 | 3290 | 3280 | 2521 |
| 302 | 20231205 | 133500 | 1464603935 | 3290 | 3290 | 3290 | 3290 | 145 |
| 303 | 20231205 | 133400 | 1464126885 | 3285 | 3290 | 3290 | 3285 | 2025 |
| 304 | 20231205 | 133300 | 1457474150 | 3290 | 3290 | 3290 | 3285 | 207 |
| 305 | 20231205 | 133200 | 1456793420 | 3295 | 3300 | 3300 | 3290 | 3699 |
| 306 | 20231205 | 133100 | 1444595570 | 3295 | 3275 | 3300 | 3275 | 72810 |
| 307 | 20231205 | 133000 | 1204891375 | 3270 | 3270 | 3270 | 3270 | 0 |
| 308 | 20231205 | 132900 | 1204891375 | 3270 | 3270 | 3270 | 3270 | 239 |
| 309 | 20231205 | 132800 | 1204109845 | 3265 | 3265 | 3265 | 3265 | 100 |
| 310 | 20231205 | 132700 | 1203783345 | 3265 | 3265 | 3265 | 3265 | 0 |
| 311 | 20231205 | 132600 | 1203783345 | 3265 | 3270 | 3270 | 3265 | 114 |
| 312 | 20231205 | 132500 | 1203411130 | 3270 | 3275 | 3275 | 3270 | 1808 |
| 313 | 20231205 | 132400 | 1197498965 | 3265 | 3270 | 3270 | 3265 | 1051 |
| 314 | 20231205 | 132300 | 1194067425 | 3270 | 3270 | 3270 | 3270 | 2 |
| 315 | 20231205 | 132200 | 1194060885 | 3270 | 3270 | 3270 | 3270 | 2009 |
| 316 | 20231205 | 132100 | 1187491455 | 3270 | 3275 | 3275 | 3270 | 2549 |
| 317 | 20231205 | 132000 | 1179147885 | 3275 | 3270 | 3275 | 3270 | 2450 |
| 318 | 20231205 | 131900 | 1171125885 | 3270 | 3270 | 3270 | 3265 | 2202 |
| 319 | 20231205 | 131800 | 1163925450 | 3270 | 3270 | 3270 | 3270 | 477 |
| 320 | 20231205 | 131700 | 1162365660 | 3270 | 3270 | 3270 | 3270 | 30 |
| 321 | 20231205 | 131600 | 1162267560 | 3265 | 3265 | 3265 | 3265 | 0 |
| 322 | 20231205 | 131500 | 1162267560 | 3265 | 3270 | 3280 | 3265 | 10077 |
| 323 | 20231205 | 131400 | 1129355665 | 3270 | 3270 | 3270 | 3270 | 1621 |
| 324 | 20231205 | 131300 | 1124054995 | 3280 | 3270 | 3280 | 3270 | 18 |
| 325 | 20231205 | 131200 | 1123996090 | 3270 | 3270 | 3270 | 3270 | 27 |
| 326 | 20231205 | 131100 | 1123907800 | 3270 | 3270 | 3270 | 3270 | 14 |
| 327 | 20231205 | 131000 | 1123862020 | 3270 | 3275 | 3280 | 3270 | 786 |
| 328 | 20231205 | 130900 | 1121288350 | 3275 | 3275 | 3275 | 3275 | 10 |
| 329 | 20231205 | 130800 | 1121255600 | 3275 | 3275 | 3275 | 3275 | 12 |
| 330 | 20231205 | 130700 | 1121216300 | 3280 | 3280 | 3280 | 3280 | 91 |
| 331 | 20231205 | 130600 | 1120917820 | 3280 | 3280 | 3280 | 3280 | 33 |
| 332 | 20231205 | 130500 | 1120809580 | 3280 | 3280 | 3280 | 3280 | 40 |
| 333 | 20231205 | 130400 | 1120678380 | 3270 | 3270 | 3270 | 3270 | 64 |
| 334 | 20231205 | 130300 | 1120469100 | 3280 | 3280 | 3280 | 3280 | 0 |
| 335 | 20231205 | 130200 | 1120469100 | 3280 | 3280 | 3280 | 3280 | 318 |
| 336 | 20231205 | 130100 | 1119426060 | 3275 | 3275 | 3275 | 3275 | 634 |
| 337 | 20231205 | 130000 | 1117349710 | 3275 | 3280 | 3280 | 3275 | 867 |
| 338 | 20231205 | 125900 | 1114510280 | 3275 | 3275 | 3275 | 3275 | 20 |
| 339 | 20231205 | 125800 | 1114444780 | 3275 | 3275 | 3275 | 3275 | 10 |
| 340 | 20231205 | 125700 | 1114412030 | 3280 | 3280 | 3280 | 3280 | 10 |
| 341 | 20231205 | 125600 | 1114379230 | 3275 | 3275 | 3275 | 3270 | 667 |
| 342 | 20231205 | 125500 | 1112195940 | 3270 | 3270 | 3270 | 3270 | 1 |
| 343 | 20231205 | 125400 | 1112192670 | 3275 | 3275 | 3275 | 3275 | 0 |
| 344 | 20231205 | 125300 | 1112192670 | 3275 | 3275 | 3275 | 3275 | 70 |
| 345 | 20231205 | 125200 | 1111963420 | 3275 | 3275 | 3275 | 3275 | 100 |
| 346 | 20231205 | 125100 | 1111635920 | 3275 | 3280 | 3280 | 3275 | 14 |
| 347 | 20231205 | 125000 | 1111590065 | 3275 | 3270 | 3275 | 3270 | 1037 |
| 348 | 20231205 | 124900 | 1108198890 | 3275 | 3275 | 3275 | 3275 | 4000 |
| 349 | 20231205 | 124800 | 1095098890 | 3280 | 3280 | 3280 | 3280 | 2003 |
| 350 | 20231205 | 124700 | 1088529050 | 3275 | 3275 | 3275 | 3275 | 4699 |
| 351 | 20231205 | 124600 | 1073139825 | 3275 | 3275 | 3275 | 3275 | 7 |
| 352 | 20231205 | 124500 | 1073116900 | 3275 | 3275 | 3275 | 3275 | 2000 |
| 353 | 20231205 | 124400 | 1066566900 | 3280 | 3280 | 3280 | 3280 | 10 |
| 354 | 20231205 | 124300 | 1066534100 | 3275 | 3275 | 3275 | 3275 | 241 |
| 355 | 20231205 | 124200 | 1065744825 | 3280 | 3280 | 3280 | 3280 | 7 |
| 356 | 20231205 | 124100 | 1065721865 | 3280 | 3280 | 3280 | 3280 | 20 |
| 357 | 20231205 | 124000 | 1065656265 | 3280 | 3280 | 3280 | 3280 | 1311 |
| 358 | 20231205 | 123900 | 1061356185 | 3285 | 3285 | 3285 | 3285 | 3 |
| 359 | 20231205 | 123800 | 1061346330 | 3280 | 3285 | 3285 | 3280 | 162 |
| 360 | 20231205 | 123700 | 1060814910 | 3285 | 3285 | 3285 | 3285 | 173 |
| 361 | 20231205 | 123600 | 1060246605 | 3285 | 3280 | 3285 | 3280 | 10056 |
| 362 | 20231205 | 123500 | 1027213835 | 3285 | 3285 | 3285 | 3285 | 30 |
| 363 | 20231205 | 123400 | 1027115285 | 3285 | 3285 | 3285 | 3285 | 0 |
| 364 | 20231205 | 123300 | 1027115285 | 3285 | 3285 | 3285 | 3285 | 0 |
| 365 | 20231205 | 123200 | 1027115285 | 3285 | 3280 | 3285 | 3280 | 3751 |
| 366 | 20231205 | 123100 | 1014811930 | 3280 | 3280 | 3280 | 3280 | 15 |
| 367 | 20231205 | 123000 | 1014762730 | 3280 | 3280 | 3280 | 3275 | 39 |
| 368 | 20231205 | 122900 | 1014634825 | 3280 | 3280 | 3280 | 3275 | 3274 |
| 369 | 20231205 | 122800 | 1003912400 | 3280 | 3280 | 3280 | 3280 | 9 |
| 370 | 20231205 | 122700 | 1003882880 | 3280 | 3280 | 3280 | 3275 | 284 |
| 371 | 20231205 | 122600 | 1002952365 | 3280 | 3270 | 3280 | 3270 | 16623 |
| 372 | 20231205 | 122500 | 948472925 | 3270 | 3270 | 3270 | 3270 | 0 |
| 373 | 20231205 | 122400 | 948472925 | 3270 | 3270 | 3270 | 3270 | 1000 |
| 374 | 20231205 | 122300 | 945202925 | 3270 | 3270 | 3270 | 3270 | 25 |
| 375 | 20231205 | 122200 | 945121175 | 3270 | 3275 | 3275 | 3270 | 5 |
| 376 | 20231205 | 122100 | 945104810 | 3270 | 3270 | 3270 | 3270 | 2010 |
| 377 | 20231205 | 122000 | 938532110 | 3270 | 3270 | 3270 | 3270 | 3019 |
| 378 | 20231205 | 121900 | 928659980 | 3270 | 3275 | 3275 | 3270 | 102 |
| 379 | 20231205 | 121800 | 928326215 | 3275 | 3275 | 3275 | 3275 | 116 |
| 380 | 20231205 | 121700 | 927946315 | 3275 | 3270 | 3275 | 3265 | 1266 |
| 381 | 20231205 | 121600 | 923812210 | 3270 | 3270 | 3270 | 3270 | 1001 |
| 382 | 20231205 | 121500 | 920538940 | 3270 | 3270 | 3270 | 3270 | 4 |
| 383 | 20231205 | 121400 | 920525860 | 3265 | 3270 | 3275 | 3265 | 461 |
| 384 | 20231205 | 121300 | 919020370 | 3270 | 3270 | 3270 | 3270 | 0 |
| 385 | 20231205 | 121200 | 919020370 | 3270 | 3270 | 3270 | 3270 | 89 |
| 386 | 20231205 | 121100 | 918729340 | 3270 | 3270 | 3270 | 3270 | 1 |
| 387 | 20231205 | 121000 | 918726070 | 3270 | 3275 | 3275 | 3270 | 320 |
| 388 | 20231205 | 120900 | 917679170 | 3275 | 3275 | 3275 | 3275 | 0 |
| 389 | 20231205 | 120800 | 917679170 | 3275 | 3275 | 3275 | 3275 | 4 |
| 390 | 20231205 | 120700 | 917666070 | 3270 | 3275 | 3275 | 3270 | 1100 |
| 391 | 20231205 | 120600 | 914068980 | 3270 | 3270 | 3270 | 3270 | 1000 |
| 392 | 20231205 | 120500 | 910798980 | 3270 | 3270 | 3270 | 3270 | 0 |
| 393 | 20231205 | 120400 | 910798980 | 3270 | 3270 | 3270 | 3270 | 622 |
| 394 | 20231205 | 120300 | 908765040 | 3270 | 3270 | 3270 | 3270 | 0 |
| 395 | 20231205 | 120200 | 908765040 | 3270 | 3270 | 3270 | 3265 | 673 |
| 396 | 20231205 | 120100 | 906564385 | 3270 | 3270 | 3270 | 3270 | 210 |
| 397 | 20231205 | 120000 | 905877685 | 3270 | 3270 | 3270 | 3270 | 0 |
| 398 | 20231205 | 115900 | 905877685 | 3270 | 3270 | 3270 | 3270 | 1727 |
| 399 | 20231205 | 115800 | 900230395 | 3270 | 3270 | 3270 | 3270 | 0 |
| 400 | 20231205 | 115700 | 900230395 | 3270 | 3270 | 3270 | 3270 | 175 |
| 401 | 20231205 | 115600 | 899658145 | 3270 | 3270 | 3270 | 3270 | 4 |
| 402 | 20231205 | 115500 | 899645065 | 3265 | 3265 | 3265 | 3265 | 0 |
| 403 | 20231205 | 115400 | 899645065 | 3265 | 3265 | 3265 | 3265 | 0 |
| 404 | 20231205 | 115300 | 899645065 | 3265 | 3275 | 3275 | 3265 | 1001 |
| 405 | 20231205 | 115200 | 896375170 | 3275 | 3275 | 3275 | 3275 | 0 |
| 406 | 20231205 | 115100 | 896375170 | 3275 | 3275 | 3275 | 3275 | 2000 |
| 407 | 20231205 | 115000 | 889825170 | 3270 | 3270 | 3270 | 3270 | 2584 |
| 408 | 20231205 | 114900 | 881375490 | 3270 | 3270 | 3270 | 3270 | 2242 |
| 409 | 20231205 | 114800 | 874044150 | 3270 | 3270 | 3270 | 3270 | 1000 |
| 410 | 20231205 | 114700 | 870774150 | 3270 | 3270 | 3270 | 3270 | 1530 |
| 411 | 20231205 | 114600 | 865771050 | 3275 | 3275 | 3275 | 3275 | 5383 |
| 412 | 20231205 | 114500 | 848141725 | 3270 | 3270 | 3270 | 3270 | 1008 |
| 413 | 20231205 | 114400 | 844845565 | 3265 | 3270 | 3270 | 3265 | 2193 |
| 414 | 20231205 | 114300 | 837679815 | 3270 | 3270 | 3270 | 3270 | 32 |
| 415 | 20231205 | 114200 | 837575175 | 3275 | 3275 | 3275 | 3275 | 2 |
| 416 | 20231205 | 114100 | 837568625 | 3275 | 3275 | 3275 | 3275 | 1 |
| 417 | 20231205 | 114000 | 837565350 | 3265 | 3265 | 3265 | 3265 | 1500 |
| 418 | 20231205 | 113900 | 832667850 | 3270 | 3270 | 3270 | 3270 | 0 |
| 419 | 20231205 | 113800 | 832667850 | 3270 | 3270 | 3270 | 3270 | 153 |
| 420 | 20231205 | 113700 | 832167540 | 3270 | 3270 | 3270 | 3270 | 68 |
| 421 | 20231205 | 113600 | 831945180 | 3270 | 3270 | 3270 | 3270 | 1100 |
| 422 | 20231205 | 113500 | 828348180 | 3270 | 3270 | 3270 | 3270 | 0 |
| 423 | 20231205 | 113400 | 828348180 | 3270 | 3270 | 3270 | 3270 | 1 |
| 424 | 20231205 | 113300 | 828344910 | 3270 | 3270 | 3270 | 3270 | 929 |
| 425 | 20231205 | 113200 | 825307080 | 3270 | 3270 | 3270 | 3270 | 0 |
| 426 | 20231205 | 113100 | 825307080 | 3270 | 3270 | 3270 | 3265 | 1118 |
| 427 | 20231205 | 113000 | 821651315 | 3270 | 3270 | 3270 | 3270 | 5 |
| 428 | 20231205 | 112900 | 821634965 | 3275 | 3275 | 3275 | 3275 | 0 |
| 429 | 20231205 | 112800 | 821634965 | 3275 | 3275 | 3275 | 3275 | 0 |
| 430 | 20231205 | 112700 | 821634965 | 3275 | 3260 | 3275 | 3260 | 7100 |
| 431 | 20231205 | 112600 | 798384765 | 3260 | 3270 | 3270 | 3260 | 11342 |
| 432 | 20231205 | 112500 | 761369055 | 3270 | 3270 | 3270 | 3270 | 15 |
| 433 | 20231205 | 112400 | 761320005 | 3265 | 3265 | 3265 | 3265 | 13 |
| 434 | 20231205 | 112300 | 761277560 | 3270 | 3270 | 3270 | 3270 | 317 |
| 435 | 20231205 | 112200 | 760240970 | 3270 | 3270 | 3270 | 3270 | 0 |
| 436 | 20231205 | 112100 | 760240970 | 3270 | 3270 | 3270 | 3270 | 335 |
| 437 | 20231205 | 112000 | 759145520 | 3265 | 3270 | 3270 | 3265 | 2540 |
| 438 | 20231205 | 111900 | 750839820 | 3265 | 3265 | 3265 | 3265 | 312 |
| 439 | 20231205 | 111800 | 749821140 | 3270 | 3270 | 3275 | 3270 | 4527 |
| 440 | 20231205 | 111700 | 735000905 | 3270 | 3270 | 3270 | 3270 | 20 |
| 441 | 20231205 | 111600 | 734935505 | 3270 | 3270 | 3270 | 3270 | 16 |
| 442 | 20231205 | 111500 | 734883185 | 3270 | 3270 | 3270 | 3270 | 428 |
| 443 | 20231205 | 111400 | 733483625 | 3270 | 3270 | 3270 | 3270 | 0 |
| 444 | 20231205 | 111300 | 733483625 | 3270 | 3270 | 3270 | 3270 | 63 |
| 445 | 20231205 | 111200 | 733277615 | 3265 | 3265 | 3265 | 3265 | 10 |
| 446 | 20231205 | 111100 | 733244965 | 3265 | 3265 | 3265 | 3265 | 50 |
| 447 | 20231205 | 111000 | 733081715 | 3265 | 3270 | 3270 | 3265 | 100 |
| 448 | 20231205 | 110900 | 732754965 | 3265 | 3265 | 3265 | 3265 | 0 |
| 449 | 20231205 | 110800 | 732754965 | 3265 | 3270 | 3270 | 3265 | 30 |
| 450 | 20231205 | 110700 | 732656965 | 3270 | 3270 | 3270 | 3270 | 2214 |
| 451 | 20231205 | 110600 | 725417185 | 3265 | 3265 | 3265 | 3265 | 0 |
| 452 | 20231205 | 110500 | 725417185 | 3265 | 3265 | 3265 | 3265 | 10 |
| 453 | 20231205 | 110400 | 725384535 | 3265 | 3265 | 3265 | 3265 | 77 |
| 454 | 20231205 | 110300 | 725133130 | 3265 | 3265 | 3265 | 3265 | 506 |
| 455 | 20231205 | 110200 | 723481040 | 3265 | 3265 | 3265 | 3265 | 0 |
| 456 | 20231205 | 110100 | 723481040 | 3265 | 3265 | 3265 | 3265 | 1230 |
| 457 | 20231205 | 110000 | 719465090 | 3265 | 3265 | 3265 | 3265 | 52 |
| 458 | 20231205 | 105900 | 719295310 | 3265 | 3260 | 3265 | 3260 | 518 |
| 459 | 20231205 | 105800 | 717604130 | 3260 | 3260 | 3260 | 3260 | 20 |
| 460 | 20231205 | 105700 | 717538930 | 3265 | 3265 | 3265 | 3265 | 70 |
| 461 | 20231205 | 105600 | 717310380 | 3265 | 3265 | 3265 | 3265 | 67 |
| 462 | 20231205 | 105500 | 717091625 | 3265 | 3270 | 3270 | 3265 | 3570 |
| 463 | 20231205 | 105400 | 705425575 | 3265 | 3265 | 3265 | 3265 | 2 |
| 464 | 20231205 | 105300 | 705419045 | 3270 | 3270 | 3270 | 3270 | 0 |
| 465 | 20231205 | 105200 | 705419045 | 3270 | 3270 | 3270 | 3270 | 0 |
| 466 | 20231205 | 105100 | 705419045 | 3270 | 3270 | 3270 | 3270 | 2 |
| 467 | 20231205 | 105000 | 705412505 | 3275 | 3270 | 3275 | 3270 | 32 |
| 468 | 20231205 | 104900 | 705307860 | 3270 | 3270 | 3270 | 3270 | 1 |
| 469 | 20231205 | 104800 | 705304590 | 3270 | 3270 | 3270 | 3270 | 668 |
| 470 | 20231205 | 104700 | 703120230 | 3270 | 3270 | 3270 | 3270 | 0 |
| 471 | 20231205 | 104600 | 703120230 | 3270 | 3270 | 3270 | 3270 | 0 |
| 472 | 20231205 | 104500 | 703120230 | 3270 | 3270 | 3270 | 3270 | 10 |
| 473 | 20231205 | 104400 | 703087530 | 3270 | 3270 | 3270 | 3270 | 0 |
| 474 | 20231205 | 104300 | 703087530 | 3270 | 3265 | 3270 | 3265 | 453 |
| 475 | 20231205 | 104200 | 701606350 | 3265 | 3260 | 3265 | 3260 | 462 |
| 476 | 20231205 | 104100 | 700099470 | 3265 | 3265 | 3265 | 3265 | 0 |
| 477 | 20231205 | 104000 | 700099470 | 3265 | 3260 | 3265 | 3260 | 1108 |
| 478 | 20231205 | 103900 | 696481950 | 3265 | 3265 | 3265 | 3260 | 22 |
| 479 | 20231205 | 103800 | 696410125 | 3260 | 3260 | 3260 | 3260 | 9522 |
| 480 | 20231205 | 103700 | 665368405 | 3260 | 3265 | 3265 | 3260 | 40 |
| 481 | 20231205 | 103600 | 665238000 | 3265 | 3265 | 3265 | 3265 | 34 |
| 482 | 20231205 | 103500 | 665126990 | 3275 | 3275 | 3275 | 3275 | 20 |
| 483 | 20231205 | 103400 | 665061490 | 3275 | 3275 | 3275 | 3275 | 1 |
| 484 | 20231205 | 103300 | 665058215 | 3260 | 3270 | 3275 | 3260 | 1328 |
| 485 | 20231205 | 103200 | 660718635 | 3270 | 3270 | 3275 | 3260 | 19 |
| 486 | 20231205 | 103100 | 660656645 | 3270 | 3270 | 3270 | 3265 | 925 |
| 487 | 20231205 | 103000 | 657631900 | 3270 | 3265 | 3270 | 3260 | 256 |
| 488 | 20231205 | 102900 | 656795870 | 3260 | 3260 | 3265 | 3260 | 21 |
| 489 | 20231205 | 102800 | 656727395 | 3260 | 3255 | 3265 | 3255 | 35 |
| 490 | 20231205 | 102700 | 656613360 | 3260 | 3260 | 3260 | 3260 | 16 |
| 491 | 20231205 | 102600 | 656561200 | 3255 | 3255 | 3255 | 3255 | 83 |
| 492 | 20231205 | 102500 | 656291035 | 3255 | 3255 | 3270 | 3255 | 151 |
| 493 | 20231205 | 102400 | 655799515 | 3270 | 3270 | 3270 | 3270 | 0 |
| 494 | 20231205 | 102300 | 655799515 | 3270 | 3270 | 3270 | 3270 | 0 |
| 495 | 20231205 | 102200 | 655799515 | 3270 | 3255 | 3270 | 3255 | 14 |
| 496 | 20231205 | 102100 | 655753915 | 3270 | 3270 | 3270 | 3270 | 0 |
| 497 | 20231205 | 102000 | 655753915 | 3270 | 3270 | 3270 | 3270 | 78 |
| 498 | 20231205 | 101900 | 655498855 | 3270 | 3265 | 3270 | 3265 | 62 |
| 499 | 20231205 | 101800 | 655296415 | 3255 | 3260 | 3260 | 3255 | 776 |
| 500 | 20231205 | 101700 | 652766760 | 3260 | 3260 | 3260 | 3260 | 40 |
| 501 | 20231205 | 101600 | 652636360 | 3260 | 3270 | 3270 | 3260 | 51 |
| 502 | 20231205 | 101500 | 652469790 | 3270 | 3260 | 3270 | 3260 | 1021 |
| 503 | 20231205 | 101400 | 649141320 | 3260 | 3260 | 3260 | 3255 | 2062 |
| 504 | 20231205 | 101300 | 642419285 | 3260 | 3265 | 3270 | 3260 | 1293 |
| 505 | 20231205 | 101200 | 638196865 | 3270 | 3265 | 3270 | 3265 | 1553 |
| 506 | 20231205 | 101100 | 633122795 | 3265 | 3270 | 3270 | 3265 | 37 |
| 507 | 20231205 | 101000 | 633001985 | 3265 | 3270 | 3270 | 3265 | 35 |
| 508 | 20231205 | 100900 | 632887695 | 3270 | 3270 | 3270 | 3270 | 154 |
| 509 | 20231205 | 100800 | 632384115 | 3265 | 3260 | 3270 | 3260 | 7802 |
| 510 | 20231205 | 100700 | 606922585 | 3260 | 3270 | 3270 | 3260 | 5361 |
| 511 | 20231205 | 100600 | 589403900 | 3275 | 3270 | 3275 | 3270 | 1241 |
| 512 | 20231205 | 100500 | 585345790 | 3270 | 3275 | 3275 | 3270 | 1641 |
| 513 | 20231205 | 100400 | 579979220 | 3275 | 3280 | 3280 | 3275 | 1298 |
| 514 | 20231205 | 100300 | 575726685 | 3275 | 3275 | 3280 | 3275 | 291 |
| 515 | 20231205 | 100200 | 574773650 | 3275 | 3285 | 3285 | 3275 | 90 |
| 516 | 20231205 | 100100 | 574478590 | 3280 | 3280 | 3280 | 3280 | 367 |
| 517 | 20231205 | 100000 | 573274830 | 3280 | 3280 | 3280 | 3280 | 306 |
| 518 | 20231205 | 095900 | 572271150 | 3285 | 3285 | 3285 | 3280 | 1802 |
| 519 | 20231205 | 095800 | 566358080 | 3280 | 3280 | 3285 | 3280 | 394 |
| 520 | 20231205 | 095700 | 565065560 | 3280 | 3280 | 3280 | 3280 | 6 |
| 521 | 20231205 | 095600 | 565045880 | 3275 | 3280 | 3280 | 3275 | 810 |
| 522 | 20231205 | 095500 | 562392675 | 3280 | 3285 | 3285 | 3280 | 2007 |
| 523 | 20231205 | 095400 | 555809690 | 3285 | 3285 | 3285 | 3285 | 673 |
| 524 | 20231205 | 095300 | 553598885 | 3290 | 3280 | 3290 | 3280 | 9773 |
| 525 | 20231205 | 095200 | 521484110 | 3280 | 3280 | 3280 | 3280 | 602 |
| 526 | 20231205 | 095100 | 519509550 | 3280 | 3280 | 3285 | 3280 | 1513 |
| 527 | 20231205 | 095000 | 514546660 | 3280 | 3280 | 3280 | 3280 | 458 |
| 528 | 20231205 | 094900 | 513044420 | 3280 | 3280 | 3285 | 3275 | 6229 |
| 529 | 20231205 | 094800 | 492614205 | 3280 | 3275 | 3280 | 3275 | 377 |
| 530 | 20231205 | 094700 | 491378865 | 3275 | 3275 | 3275 | 3275 | 14 |
| 531 | 20231205 | 094600 | 491333015 | 3275 | 3275 | 3275 | 3275 | 793 |
| 532 | 20231205 | 094500 | 488735940 | 3275 | 3275 | 3275 | 3270 | 509 |
| 533 | 20231205 | 094400 | 487071445 | 3275 | 3270 | 3275 | 3270 | 81 |
| 534 | 20231205 | 094300 | 486806570 | 3270 | 3275 | 3275 | 3270 | 4643 |
| 535 | 20231205 | 094200 | 471607845 | 3270 | 3270 | 3270 | 3270 | 85 |
| 536 | 20231205 | 094100 | 471329895 | 3270 | 3270 | 3275 | 3270 | 1163 |
| 537 | 20231205 | 094000 | 467523335 | 3275 | 3275 | 3275 | 3270 | 646 |
| 538 | 20231205 | 093900 | 465410750 | 3275 | 3275 | 3275 | 3275 | 0 |
| 539 | 20231205 | 093800 | 465410750 | 3275 | 3275 | 3275 | 3275 | 393 |
| 540 | 20231205 | 093700 | 464123675 | 3275 | 3275 | 3275 | 3275 | 3978 |
| 541 | 20231205 | 093600 | 451095725 | 3270 | 3275 | 3275 | 3265 | 91 |
| 542 | 20231205 | 093500 | 450798310 | 3275 | 3270 | 3275 | 3270 | 103 |
| 543 | 20231205 | 093400 | 450461495 | 3270 | 3265 | 3270 | 3265 | 10052 |
| 544 | 20231205 | 093300 | 417591555 | 3270 | 3260 | 3270 | 3260 | 863 |
| 545 | 20231205 | 093200 | 414770560 | 3260 | 3265 | 3265 | 3260 | 3247 |
| 546 | 20231205 | 093100 | 404179935 | 3265 | 3270 | 3270 | 3265 | 624 |
| 547 | 20231205 | 093000 | 402142500 | 3265 | 3270 | 3270 | 3265 | 216 |
| 548 | 20231205 | 092900 | 401436345 | 3270 | 3270 | 3270 | 3270 | 861 |
| 549 | 20231205 | 092800 | 398620875 | 3275 | 3275 | 3275 | 3275 | 425 |
| 550 | 20231205 | 092700 | 397229000 | 3275 | 3280 | 3280 | 3275 | 894 |
| 551 | 20231205 | 092600 | 394299100 | 3280 | 3270 | 3285 | 3265 | 4443 |
| 552 | 20231205 | 092500 | 379725385 | 3275 | 3270 | 3280 | 3270 | 21962 |
| 553 | 20231205 | 092400 | 307735450 | 3270 | 3265 | 3270 | 3265 | 381 |
| 554 | 20231205 | 092300 | 306489595 | 3270 | 3270 | 3270 | 3270 | 278 |
| 555 | 20231205 | 092200 | 305580535 | 3270 | 3265 | 3270 | 3265 | 2260 |
| 556 | 20231205 | 092100 | 298196635 | 3265 | 3275 | 3275 | 3265 | 6455 |
| 557 | 20231205 | 092000 | 277113335 | 3270 | 3270 | 3270 | 3255 | 21863 |
| 558 | 20231205 | 091900 | 205664905 | 3270 | 3260 | 3275 | 3260 | 23882 |
| 559 | 20231205 | 091800 | 127628925 | 3260 | 3255 | 3260 | 3250 | 6219 |
| 560 | 20231205 | 091700 | 107384705 | 3250 | 3245 | 3250 | 3245 | 260 |
| 561 | 20231205 | 091600 | 106540340 | 3245 | 3245 | 3245 | 3235 | 4492 |
| 562 | 20231205 | 091500 | 91986510 | 3245 | 3245 | 3245 | 3245 | 33 |
| 563 | 20231205 | 091400 | 91879425 | 3245 | 3245 | 3250 | 3245 | 522 |
| 564 | 20231205 | 091300 | 90184225 | 3245 | 3230 | 3245 | 3230 | 50 |
| 565 | 20231205 | 091200 | 90022590 | 3230 | 3230 | 3230 | 3230 | 204 |
| 566 | 20231205 | 091100 | 89363670 | 3215 | 3240 | 3240 | 3215 | 10331 |
| 567 | 20231205 | 091000 | 55972945 | 3235 | 3235 | 3235 | 3235 | 62 |
| 568 | 20231205 | 090900 | 55772375 | 3235 | 3235 | 3235 | 3235 | 2 |
| 569 | 20231205 | 090800 | 55765905 | 3235 | 3250 | 3250 | 3235 | 1012 |
| 570 | 20231205 | 090700 | 52488745 | 3250 | 3250 | 3250 | 3250 | 2048 |
| 571 | 20231205 | 090600 | 45832745 | 3250 | 3260 | 3260 | 3240 | 1134 |
| 572 | 20231205 | 090500 | 42147475 | 3260 | 3260 | 3265 | 3250 | 2036 |
| 573 | 20231205 | 090400 | 35508560 | 3260 | 3245 | 3260 | 3245 | 2357 |
| 574 | 20231205 | 090300 | 27848290 | 3245 | 3245 | 3245 | 3235 | 629 |
| 575 | 20231205 | 090200 | 25807415 | 3250 | 3245 | 3250 | 3245 | 1152 |
| 576 | 20231205 | 090100 | 22063915 | 3245 | 3230 | 3255 | 3230 | 380 |
| 577 | 20231205 | 090000 | 20828220 | 3225 | 3210 | 3225 | 3210 | 6132 |