30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 26134 |
| 3 | 20231205 | 190700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 4 | 20231205 | 190600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 5 | 20231205 | 190500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 6 | 20231205 | 190400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 7 | 20231205 | 190300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 8 | 20231205 | 190200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 9 | 20231205 | 190100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 10 | 20231205 | 190000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 11 | 20231205 | 185900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 12 | 20231205 | 185800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 13 | 20231205 | 185700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 14 | 20231205 | 185600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 15 | 20231205 | 185500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 16 | 20231205 | 185400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 17 | 20231205 | 185300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 18 | 20231205 | 185200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 19 | 20231205 | 185100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 20 | 20231205 | 185000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 21 | 20231205 | 184900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 22 | 20231205 | 184800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 23 | 20231205 | 184700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 24 | 20231205 | 184600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 25 | 20231205 | 184500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 26 | 20231205 | 184400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 27 | 20231205 | 184300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 28 | 20231205 | 184200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 29 | 20231205 | 184100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 30 | 20231205 | 184000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 31 | 20231205 | 183900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 32 | 20231205 | 183800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 26134 |
| 33 | 20231205 | 183700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 34 | 20231205 | 183600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 35 | 20231205 | 183500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 36 | 20231205 | 183400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 37 | 20231205 | 183300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 38 | 20231205 | 183200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 39 | 20231205 | 183100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 40 | 20231205 | 183000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 41 | 20231205 | 182900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 42 | 20231205 | 182800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 43 | 20231205 | 182700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 44 | 20231205 | 182600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 45 | 20231205 | 182500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 46 | 20231205 | 182400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 47 | 20231205 | 182300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 48 | 20231205 | 182200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 49 | 20231205 | 182100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 50 | 20231205 | 182000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 51 | 20231205 | 181900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 52 | 20231205 | 181800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 53 | 20231205 | 181700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 54 | 20231205 | 181600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 55 | 20231205 | 181500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 56 | 20231205 | 181400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 57 | 20231205 | 181300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 58 | 20231205 | 181200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 59 | 20231205 | 181100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 60 | 20231205 | 181000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 61 | 20231205 | 180900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 62 | 20231205 | 180800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 26134 |
| 63 | 20231205 | 180700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 64 | 20231205 | 180600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 65 | 20231205 | 180500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 66 | 20231205 | 180400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 67 | 20231205 | 180300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 68 | 20231205 | 180200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 69 | 20231205 | 180100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 70 | 20231205 | 180000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 71 | 20231205 | 175900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 72 | 20231205 | 175800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 73 | 20231205 | 175700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 74 | 20231205 | 175600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 75 | 20231205 | 175500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 76 | 20231205 | 175400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 77 | 20231205 | 175300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 78 | 20231205 | 175200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 79 | 20231205 | 175100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 80 | 20231205 | 175000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 81 | 20231205 | 174900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 82 | 20231205 | 174800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 83 | 20231205 | 174700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 84 | 20231205 | 174600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 85 | 20231205 | 174500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 86 | 20231205 | 174400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 87 | 20231205 | 174300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 88 | 20231205 | 174200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 89 | 20231205 | 174100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 90 | 20231205 | 174000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 91 | 20231205 | 173900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 92 | 20231205 | 173800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 26134 |
| 93 | 20231205 | 173700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 94 | 20231205 | 173600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 95 | 20231205 | 173500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 96 | 20231205 | 173400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 97 | 20231205 | 173300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 98 | 20231205 | 173200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 99 | 20231205 | 173100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 100 | 20231205 | 173000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 101 | 20231205 | 172900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 102 | 20231205 | 172800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 103 | 20231205 | 172700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 104 | 20231205 | 172600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 105 | 20231205 | 172500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 106 | 20231205 | 172400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 107 | 20231205 | 172300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 108 | 20231205 | 172200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 109 | 20231205 | 172100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 110 | 20231205 | 172000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 111 | 20231205 | 171900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 112 | 20231205 | 171800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 113 | 20231205 | 171700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 114 | 20231205 | 171600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 115 | 20231205 | 171500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 116 | 20231205 | 171400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 117 | 20231205 | 171300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 118 | 20231205 | 171200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 119 | 20231205 | 171100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 120 | 20231205 | 171000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 121 | 20231205 | 170900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 122 | 20231205 | 170800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 26134 |
| 123 | 20231205 | 170700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 124 | 20231205 | 170600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 125 | 20231205 | 170500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 126 | 20231205 | 170400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 127 | 20231205 | 170300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 128 | 20231205 | 170200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 129 | 20231205 | 170100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 130 | 20231205 | 170000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 131 | 20231205 | 165900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 132 | 20231205 | 165800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 133 | 20231205 | 165700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 134 | 20231205 | 165600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 135 | 20231205 | 165500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 136 | 20231205 | 165400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 137 | 20231205 | 165300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 138 | 20231205 | 165200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 139 | 20231205 | 165100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 140 | 20231205 | 165000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 141 | 20231205 | 164900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 142 | 20231205 | 164800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 143 | 20231205 | 164700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 144 | 20231205 | 164600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 145 | 20231205 | 164500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 146 | 20231205 | 164400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 147 | 20231205 | 164300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 148 | 20231205 | 164200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 149 | 20231205 | 164100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 150 | 20231205 | 164000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 151 | 20231205 | 163900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 152 | 20231205 | 163800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 26134 |
| 153 | 20231205 | 163700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 154 | 20231205 | 163600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 155 | 20231205 | 163500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 156 | 20231205 | 163400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 157 | 20231205 | 163300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 158 | 20231205 | 163200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 159 | 20231205 | 163100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 160 | 20231205 | 163000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 161 | 20231205 | 162900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 162 | 20231205 | 162800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 163 | 20231205 | 162700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 164 | 20231205 | 162600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 165 | 20231205 | 162500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 166 | 20231205 | 162400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 167 | 20231205 | 162300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 168 | 20231205 | 162200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 169 | 20231205 | 162100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 170 | 20231205 | 162000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 171 | 20231205 | 161900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 172 | 20231205 | 161800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 173 | 20231205 | 161700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 174 | 20231205 | 161600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 175 | 20231205 | 161500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 176 | 20231205 | 161400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 177 | 20231205 | 161300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 178 | 20231205 | 161200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 179 | 20231205 | 161100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 180 | 20231205 | 161000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 181 | 20231205 | 160900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 182 | 20231205 | 160800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 26134 |
| 183 | 20231205 | 160700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 184 | 20231205 | 160600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 185 | 20231205 | 160500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 186 | 20231205 | 160400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 187 | 20231205 | 160300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 188 | 20231205 | 160200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 189 | 20231205 | 160100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 190 | 20231205 | 160000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 191 | 20231205 | 155900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 192 | 20231205 | 155800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 193 | 20231205 | 155700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 194 | 20231205 | 155600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 195 | 20231205 | 155500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 196 | 20231205 | 155400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 197 | 20231205 | 155300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 198 | 20231205 | 155200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 199 | 20231205 | 155100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 200 | 20231205 | 155000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 201 | 20231205 | 154900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 202 | 20231205 | 154800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 203 | 20231205 | 154700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 204 | 20231205 | 154600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 205 | 20231205 | 154500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 206 | 20231205 | 154400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 207 | 20231205 | 154300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 208 | 20231205 | 154200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 209 | 20231205 | 154100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 210 | 20231205 | 154000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 211 | 20231205 | 153900 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 212 | 20231205 | 153800 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 26134 |
| 213 | 20231205 | 153700 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 214 | 20231205 | 153600 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 215 | 20231205 | 153500 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 216 | 20231205 | 153400 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 217 | 20231205 | 153300 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 218 | 20231205 | 153200 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 219 | 20231205 | 153100 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 0 |
| 220 | 20231205 | 153000 | 5099314435 | 5000 | 5000 | 5000 | 5000 | 26134 |
| 221 | 20231205 | 152900 | 4968644435 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20231205 | 152800 | 4968644435 | 4970 | 4970 | 4970 | 4970 | 0 |
| 223 | 20231205 | 152700 | 4968644435 | 4970 | 4970 | 4970 | 4970 | 0 |
| 224 | 20231205 | 152600 | 4968644435 | 4970 | 4970 | 4970 | 4970 | 0 |
| 225 | 20231205 | 152500 | 4968644435 | 4970 | 4970 | 4970 | 4970 | 0 |
| 226 | 20231205 | 152400 | 4968644435 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20231205 | 152300 | 4968644435 | 4970 | 4970 | 4970 | 4970 | 0 |
| 228 | 20231205 | 152200 | 4968644435 | 4970 | 4970 | 4970 | 4970 | 0 |
| 229 | 20231205 | 152100 | 4968644435 | 4970 | 4970 | 4970 | 4970 | 0 |
| 230 | 20231205 | 152000 | 4968644435 | 4970 | 4970 | 4970 | 4970 | 0 |
| 231 | 20231205 | 151900 | 4968644435 | 4970 | 4970 | 4990 | 4960 | 2589 |
| 232 | 20231205 | 151800 | 4955764595 | 4960 | 4970 | 4980 | 4950 | 4238 |
| 233 | 20231205 | 151700 | 4934709845 | 4975 | 4965 | 4975 | 4965 | 2322 |
| 234 | 20231205 | 151600 | 4923169060 | 4965 | 4955 | 4970 | 4950 | 1155 |
| 235 | 20231205 | 151500 | 4917446485 | 4955 | 4970 | 4970 | 4950 | 6695 |
| 236 | 20231205 | 151400 | 4884276610 | 4970 | 4960 | 4975 | 4960 | 3730 |
| 237 | 20231205 | 151300 | 4865726440 | 4960 | 4970 | 4975 | 4960 | 3877 |
| 238 | 20231205 | 151200 | 4846484145 | 4975 | 4950 | 4975 | 4950 | 4764 |
| 239 | 20231205 | 151100 | 4822832150 | 4960 | 4960 | 4965 | 4945 | 1613 |
| 240 | 20231205 | 151000 | 4814831740 | 4960 | 4960 | 4965 | 4945 | 3062 |
| 241 | 20231205 | 150900 | 4799663015 | 4950 | 4925 | 4960 | 4925 | 6304 |
| 242 | 20231205 | 150800 | 4768508075 | 4915 | 4920 | 4930 | 4915 | 5284 |
| 243 | 20231205 | 150700 | 4742492165 | 4920 | 4930 | 4930 | 4920 | 3009 |
| 244 | 20231205 | 150600 | 4727682235 | 4935 | 4915 | 4935 | 4910 | 5831 |
| 245 | 20231205 | 150500 | 4698961945 | 4915 | 4920 | 4925 | 4910 | 2959 |
| 246 | 20231205 | 150400 | 4684414525 | 4920 | 4915 | 4920 | 4915 | 1854 |
| 247 | 20231205 | 150300 | 4675301265 | 4915 | 4900 | 4915 | 4900 | 4236 |
| 248 | 20231205 | 150200 | 4654505285 | 4900 | 4870 | 4900 | 4865 | 3527 |
| 249 | 20231205 | 150100 | 4637272390 | 4865 | 4865 | 4870 | 4865 | 1744 |
| 250 | 20231205 | 150000 | 4628787820 | 4865 | 4860 | 4870 | 4860 | 3739 |
| 251 | 20231205 | 145900 | 4610607045 | 4860 | 4865 | 4865 | 4860 | 2331 |
| 252 | 20231205 | 145800 | 4599274875 | 4865 | 4865 | 4870 | 4860 | 2460 |
| 253 | 20231205 | 145700 | 4587307095 | 4870 | 4865 | 4875 | 4865 | 2879 |
| 254 | 20231205 | 145600 | 4573289830 | 4865 | 4880 | 4880 | 4865 | 4198 |
| 255 | 20231205 | 145500 | 4552841890 | 4875 | 4890 | 4890 | 4875 | 3795 |
| 256 | 20231205 | 145400 | 4534319005 | 4890 | 4890 | 4890 | 4890 | 130 |
| 257 | 20231205 | 145300 | 4533683305 | 4885 | 4885 | 4890 | 4885 | 846 |
| 258 | 20231205 | 145200 | 4529549925 | 4880 | 4890 | 4890 | 4880 | 211 |
| 259 | 20231205 | 145100 | 4528519105 | 4885 | 4885 | 4885 | 4880 | 639 |
| 260 | 20231205 | 145000 | 4525398740 | 4885 | 4905 | 4905 | 4885 | 1021 |
| 261 | 20231205 | 144900 | 4520409515 | 4890 | 4890 | 4905 | 4890 | 102 |
| 262 | 20231205 | 144800 | 4519910510 | 4880 | 4885 | 4915 | 4875 | 2497 |
| 263 | 20231205 | 144700 | 4507691095 | 4885 | 4895 | 4895 | 4885 | 682 |
| 264 | 20231205 | 144600 | 4504355395 | 4895 | 4915 | 4915 | 4895 | 2943 |
| 265 | 20231205 | 144500 | 4489919770 | 4915 | 4935 | 4935 | 4905 | 1490 |
| 266 | 20231205 | 144400 | 4482602105 | 4920 | 4945 | 4945 | 4920 | 488 |
| 267 | 20231205 | 144300 | 4480198630 | 4940 | 4910 | 4940 | 4910 | 6819 |
| 268 | 20231205 | 144200 | 4446568650 | 4915 | 4890 | 4915 | 4890 | 1377 |
| 269 | 20231205 | 144100 | 4439819890 | 4890 | 4890 | 4895 | 4890 | 61 |
| 270 | 20231205 | 144000 | 4439521595 | 4890 | 4885 | 4890 | 4875 | 2214 |
| 271 | 20231205 | 143900 | 4428698230 | 4885 | 4885 | 4885 | 4880 | 2490 |
| 272 | 20231205 | 143800 | 4416543135 | 4890 | 4900 | 4900 | 4885 | 659 |
| 273 | 20231205 | 143700 | 4413320535 | 4890 | 4890 | 4890 | 4890 | 1007 |
| 274 | 20231205 | 143600 | 4408396305 | 4900 | 4905 | 4915 | 4900 | 1054 |
| 275 | 20231205 | 143500 | 4403227935 | 4910 | 4910 | 4910 | 4910 | 6689 |
| 276 | 20231205 | 143400 | 4370384945 | 4910 | 4900 | 4910 | 4900 | 1240 |
| 277 | 20231205 | 143300 | 4364307970 | 4900 | 4900 | 4905 | 4880 | 3823 |
| 278 | 20231205 | 143200 | 4345619110 | 4900 | 4900 | 4905 | 4890 | 454 |
| 279 | 20231205 | 143100 | 4343394020 | 4890 | 4890 | 4900 | 4890 | 601 |
| 280 | 20231205 | 143000 | 4340455110 | 4900 | 4900 | 4900 | 4885 | 2680 |
| 281 | 20231205 | 142900 | 4327331810 | 4900 | 4885 | 4900 | 4885 | 4102 |
| 282 | 20231205 | 142800 | 4307293280 | 4885 | 4880 | 4885 | 4880 | 543 |
| 283 | 20231205 | 142700 | 4304642230 | 4880 | 4875 | 4905 | 4860 | 4624 |
| 284 | 20231205 | 142600 | 4282095535 | 4860 | 4895 | 4910 | 4850 | 22320 |
| 285 | 20231205 | 142500 | 4173321165 | 4895 | 4960 | 4960 | 4890 | 29624 |
| 286 | 20231205 | 142400 | 4027691435 | 4950 | 4950 | 4950 | 4950 | 904 |
| 287 | 20231205 | 142300 | 4023216635 | 4950 | 4950 | 4950 | 4950 | 1373 |
| 288 | 20231205 | 142200 | 4016420285 | 4955 | 4950 | 4955 | 4950 | 608 |
| 289 | 20231205 | 142100 | 4013410150 | 4950 | 4950 | 4955 | 4950 | 1300 |
| 290 | 20231205 | 142000 | 4006973900 | 4960 | 4950 | 4960 | 4950 | 574 |
| 291 | 20231205 | 141900 | 4004132380 | 4950 | 4960 | 4960 | 4950 | 1419 |
| 292 | 20231205 | 141800 | 3997100525 | 4960 | 4960 | 4965 | 4960 | 1196 |
| 293 | 20231205 | 141700 | 3991166920 | 4960 | 4960 | 4960 | 4960 | 421 |
| 294 | 20231205 | 141600 | 3989078760 | 4960 | 4955 | 4960 | 4955 | 1567 |
| 295 | 20231205 | 141500 | 3981312865 | 4960 | 4980 | 4980 | 4955 | 1436 |
| 296 | 20231205 | 141400 | 3974190205 | 4975 | 4965 | 4975 | 4960 | 320 |
| 297 | 20231205 | 141300 | 3972601805 | 4965 | 4980 | 4980 | 4965 | 33 |
| 298 | 20231205 | 141200 | 3972437615 | 4980 | 4980 | 4980 | 4980 | 55 |
| 299 | 20231205 | 141100 | 3972163715 | 4980 | 4980 | 4980 | 4980 | 23 |
| 300 | 20231205 | 141000 | 3972049175 | 4980 | 4980 | 4980 | 4980 | 36 |
| 301 | 20231205 | 140900 | 3971869895 | 4980 | 4970 | 4980 | 4950 | 6536 |
| 302 | 20231205 | 140800 | 3939458600 | 4980 | 4980 | 4980 | 4970 | 341 |
| 303 | 20231205 | 140700 | 3937760680 | 4980 | 4980 | 4980 | 4970 | 71 |
| 304 | 20231205 | 140600 | 3937407700 | 4980 | 4980 | 4980 | 4970 | 465 |
| 305 | 20231205 | 140500 | 3935094290 | 4980 | 4980 | 4980 | 4970 | 420 |
| 306 | 20231205 | 140400 | 3933004690 | 4980 | 4970 | 4980 | 4970 | 6 |
| 307 | 20231205 | 140300 | 3932974850 | 4980 | 4980 | 4980 | 4975 | 23 |
| 308 | 20231205 | 140200 | 3932860360 | 4980 | 4975 | 4980 | 4975 | 10 |
| 309 | 20231205 | 140100 | 3932810565 | 4975 | 4975 | 4975 | 4975 | 1 |
| 310 | 20231205 | 140000 | 3932805590 | 4970 | 4970 | 4970 | 4970 | 138 |
| 311 | 20231205 | 135900 | 3932119730 | 4970 | 4975 | 4975 | 4970 | 451 |
| 312 | 20231205 | 135800 | 3929878205 | 4975 | 4975 | 4975 | 4975 | 40 |
| 313 | 20231205 | 135700 | 3929679205 | 4970 | 4980 | 4980 | 4970 | 1010 |
| 314 | 20231205 | 135600 | 3924654900 | 4975 | 4975 | 4975 | 4975 | 1 |
| 315 | 20231205 | 135500 | 3924649925 | 4975 | 4975 | 4975 | 4975 | 294 |
| 316 | 20231205 | 135400 | 3923187275 | 4975 | 4975 | 4975 | 4975 | 1000 |
| 317 | 20231205 | 135300 | 3918212275 | 4970 | 4995 | 4995 | 4970 | 1663 |
| 318 | 20231205 | 135200 | 3909908390 | 4995 | 4985 | 4995 | 4985 | 4271 |
| 319 | 20231205 | 135100 | 3888611750 | 4985 | 4970 | 4985 | 4970 | 2238 |
| 320 | 20231205 | 135000 | 3877461945 | 4975 | 4975 | 4975 | 4975 | 201 |
| 321 | 20231205 | 134900 | 3876461970 | 4975 | 4975 | 4975 | 4965 | 1482 |
| 322 | 20231205 | 134800 | 3869097990 | 4970 | 4970 | 4975 | 4965 | 46 |
| 323 | 20231205 | 134700 | 3868869275 | 4970 | 4985 | 4985 | 4970 | 4687 |
| 324 | 20231205 | 134600 | 3845565400 | 4985 | 4980 | 4985 | 4980 | 93 |
| 325 | 20231205 | 134500 | 3845102210 | 4980 | 4975 | 4980 | 4970 | 1045 |
| 326 | 20231205 | 134400 | 3839907915 | 4975 | 4980 | 4980 | 4975 | 1053 |
| 327 | 20231205 | 134300 | 3834668790 | 4975 | 4975 | 4975 | 4970 | 324 |
| 328 | 20231205 | 134200 | 3833057500 | 4970 | 4985 | 4985 | 4970 | 1023 |
| 329 | 20231205 | 134100 | 3827965295 | 4980 | 4980 | 4980 | 4980 | 14 |
| 330 | 20231205 | 134000 | 3827895575 | 4985 | 4980 | 4985 | 4970 | 2461 |
| 331 | 20231205 | 133900 | 3815638110 | 4980 | 4975 | 4980 | 4975 | 120 |
| 332 | 20231205 | 133800 | 3815040810 | 4970 | 4970 | 4980 | 4970 | 918 |
| 333 | 20231205 | 133700 | 3810477400 | 4970 | 4970 | 4970 | 4970 | 105 |
| 334 | 20231205 | 133600 | 3809955550 | 4965 | 4965 | 4970 | 4965 | 169 |
| 335 | 20231205 | 133500 | 3809116255 | 4965 | 4965 | 4965 | 4960 | 291 |
| 336 | 20231205 | 133400 | 3807672050 | 4965 | 4955 | 4965 | 4955 | 145 |
| 337 | 20231205 | 133300 | 3806953305 | 4960 | 4960 | 4960 | 4960 | 3457 |
| 338 | 20231205 | 133200 | 3789806585 | 4960 | 4975 | 4975 | 4960 | 8632 |
| 339 | 20231205 | 133100 | 3746948145 | 4970 | 4975 | 4975 | 4970 | 1417 |
| 340 | 20231205 | 133000 | 3739903180 | 4975 | 4980 | 4980 | 4975 | 1072 |
| 341 | 20231205 | 132900 | 3734566830 | 4980 | 4985 | 4985 | 4980 | 2177 |
| 342 | 20231205 | 132800 | 3723723950 | 4985 | 4990 | 4990 | 4985 | 304 |
| 343 | 20231205 | 132700 | 3722207095 | 4990 | 4990 | 4990 | 4980 | 891 |
| 344 | 20231205 | 132600 | 3717764220 | 4990 | 4995 | 4995 | 4990 | 229 |
| 345 | 20231205 | 132500 | 3716621010 | 4995 | 4990 | 4995 | 4985 | 56 |
| 346 | 20231205 | 132400 | 3716341605 | 4990 | 4980 | 4995 | 4980 | 377 |
| 347 | 20231205 | 132300 | 3714461945 | 4980 | 4990 | 4990 | 4980 | 3562 |
| 348 | 20231205 | 132200 | 3696711200 | 4985 | 4990 | 4990 | 4985 | 920 |
| 349 | 20231205 | 132100 | 3692124370 | 4990 | 4990 | 4990 | 4985 | 614 |
| 350 | 20231205 | 132000 | 3689061200 | 4990 | 4985 | 4995 | 4985 | 984 |
| 351 | 20231205 | 131900 | 3684148980 | 4990 | 4990 | 4990 | 4985 | 1238 |
| 352 | 20231205 | 131800 | 3677971895 | 4990 | 4995 | 4995 | 4980 | 361 |
| 353 | 20231205 | 131700 | 3676173005 | 4995 | 4990 | 5000 | 4975 | 5353 |
| 354 | 20231205 | 131600 | 3649505530 | 4990 | 5010 | 5010 | 4985 | 20677 |
| 355 | 20231205 | 131500 | 3546248405 | 5010 | 5020 | 5020 | 5010 | 2051 |
| 356 | 20231205 | 131400 | 3535972695 | 5010 | 5020 | 5030 | 5000 | 5399 |
| 357 | 20231205 | 131300 | 3508926465 | 5020 | 5030 | 5030 | 5010 | 446 |
| 358 | 20231205 | 131200 | 3506691355 | 5020 | 5020 | 5030 | 5020 | 4137 |
| 359 | 20231205 | 131100 | 3485923465 | 5030 | 5030 | 5030 | 5010 | 13193 |
| 360 | 20231205 | 131000 | 3419743695 | 5040 | 5070 | 5080 | 5040 | 9388 |
| 361 | 20231205 | 130900 | 3372306895 | 5070 | 5050 | 5090 | 5020 | 38907 |
| 362 | 20231205 | 130800 | 3175648995 | 5050 | 5050 | 5050 | 5030 | 7625 |
| 363 | 20231205 | 130700 | 3137259075 | 5050 | 5030 | 5050 | 5030 | 1532 |
| 364 | 20231205 | 130600 | 3129538985 | 5040 | 5030 | 5040 | 5030 | 507 |
| 365 | 20231205 | 130500 | 3126988175 | 5030 | 5040 | 5040 | 5020 | 167 |
| 366 | 20231205 | 130400 | 3126147585 | 5030 | 5040 | 5040 | 5030 | 1331 |
| 367 | 20231205 | 130300 | 3119452105 | 5040 | 5040 | 5040 | 5040 | 1247 |
| 368 | 20231205 | 130200 | 3113167225 | 5040 | 5040 | 5040 | 5030 | 1289 |
| 369 | 20231205 | 130100 | 3106671335 | 5040 | 5040 | 5040 | 5030 | 581 |
| 370 | 20231205 | 130000 | 3103745695 | 5040 | 5030 | 5040 | 5030 | 1079 |
| 371 | 20231205 | 125900 | 3098311005 | 5020 | 5030 | 5030 | 5020 | 5541 |
| 372 | 20231205 | 125800 | 3070444845 | 5020 | 5020 | 5020 | 5010 | 589 |
| 373 | 20231205 | 125700 | 3067490065 | 5020 | 5020 | 5020 | 5010 | 264 |
| 374 | 20231205 | 125600 | 3066165605 | 5020 | 5010 | 5020 | 5000 | 898 |
| 375 | 20231205 | 125500 | 3061663805 | 5010 | 5020 | 5020 | 5010 | 950 |
| 376 | 20231205 | 125400 | 3056903285 | 5010 | 5010 | 5010 | 5010 | 15 |
| 377 | 20231205 | 125300 | 3056828135 | 5000 | 5000 | 5000 | 5000 | 195 |
| 378 | 20231205 | 125200 | 3055853135 | 5000 | 5020 | 5020 | 5000 | 2857 |
| 379 | 20231205 | 125100 | 3041542525 | 5010 | 5030 | 5030 | 5010 | 3 |
| 380 | 20231205 | 125000 | 3041527455 | 5000 | 5000 | 5000 | 5000 | 857 |
| 381 | 20231205 | 124900 | 3037242455 | 5010 | 5010 | 5010 | 5000 | 778 |
| 382 | 20231205 | 124800 | 3033345175 | 5010 | 5020 | 5020 | 5000 | 6454 |
| 383 | 20231205 | 124700 | 3001037265 | 5020 | 5030 | 5030 | 5020 | 1667 |
| 384 | 20231205 | 124600 | 2992662365 | 5020 | 5040 | 5040 | 5020 | 354 |
| 385 | 20231205 | 124500 | 2990884645 | 5040 | 5030 | 5040 | 5010 | 3515 |
| 386 | 20231205 | 124400 | 2973186465 | 5020 | 5030 | 5040 | 5020 | 1340 |
| 387 | 20231205 | 124300 | 2966447265 | 5020 | 5030 | 5030 | 5020 | 2549 |
| 388 | 20231205 | 124200 | 2953636875 | 5030 | 5030 | 5040 | 5010 | 4778 |
| 389 | 20231205 | 124100 | 2929636565 | 5040 | 5040 | 5040 | 5030 | 2857 |
| 390 | 20231205 | 124000 | 2915265495 | 5040 | 5040 | 5050 | 5020 | 5566 |
| 391 | 20231205 | 123900 | 2887230755 | 5030 | 5050 | 5050 | 5030 | 21591 |
| 392 | 20231205 | 123800 | 2778429295 | 5050 | 5030 | 5050 | 5020 | 17136 |
| 393 | 20231205 | 123700 | 2692033665 | 5030 | 5020 | 5030 | 5020 | 5276 |
| 394 | 20231205 | 123600 | 2665510915 | 5010 | 5010 | 5010 | 5000 | 1223 |
| 395 | 20231205 | 123500 | 2659385115 | 5010 | 5010 | 5010 | 5000 | 1422 |
| 396 | 20231205 | 123400 | 2652268775 | 5010 | 5020 | 5030 | 5010 | 2418 |
| 397 | 20231205 | 123300 | 2640137235 | 5020 | 5010 | 5030 | 5000 | 8101 |
| 398 | 20231205 | 123200 | 2599459375 | 5020 | 5000 | 5020 | 4990 | 10137 |
| 399 | 20231205 | 123100 | 2548633490 | 5000 | 4995 | 5000 | 4990 | 8046 |
| 400 | 20231205 | 123000 | 2508405030 | 4995 | 4990 | 4995 | 4990 | 4064 |
| 401 | 20231205 | 122900 | 2488123955 | 4990 | 4995 | 4995 | 4980 | 7935 |
| 402 | 20231205 | 122800 | 2448529985 | 4990 | 5000 | 5000 | 4990 | 3569 |
| 403 | 20231205 | 122700 | 2430718075 | 5000 | 5000 | 5000 | 4990 | 1758 |
| 404 | 20231205 | 122600 | 2421931300 | 5000 | 4995 | 5000 | 4980 | 4820 |
| 405 | 20231205 | 122500 | 2397856505 | 4990 | 4980 | 4990 | 4980 | 3585 |
| 406 | 20231205 | 122400 | 2379983265 | 4980 | 4985 | 4985 | 4980 | 42 |
| 407 | 20231205 | 122300 | 2379774015 | 4985 | 4965 | 4985 | 4965 | 2667 |
| 408 | 20231205 | 122200 | 2366507500 | 4965 | 4980 | 4980 | 4965 | 1208 |
| 409 | 20231205 | 122100 | 2360509100 | 4980 | 4980 | 4980 | 4980 | 30 |
| 410 | 20231205 | 122000 | 2360359700 | 4980 | 4955 | 4980 | 4955 | 527 |
| 411 | 20231205 | 121900 | 2357747815 | 4980 | 4980 | 4980 | 4980 | 9 |
| 412 | 20231205 | 121800 | 2357702995 | 4980 | 4980 | 4980 | 4980 | 6 |
| 413 | 20231205 | 121700 | 2357673115 | 4980 | 4980 | 4990 | 4945 | 3018 |
| 414 | 20231205 | 121600 | 2342699860 | 4980 | 4985 | 4985 | 4980 | 40 |
| 415 | 20231205 | 121500 | 2342500550 | 4985 | 4985 | 4990 | 4980 | 113 |
| 416 | 20231205 | 121400 | 2341937250 | 4990 | 4980 | 4995 | 4955 | 13425 |
| 417 | 20231205 | 121300 | 2275192455 | 4985 | 4990 | 4990 | 4980 | 653 |
| 418 | 20231205 | 121200 | 2271937750 | 4990 | 4970 | 4995 | 4970 | 2519 |
| 419 | 20231205 | 121100 | 2259363220 | 4970 | 4980 | 4980 | 4970 | 1070 |
| 420 | 20231205 | 121000 | 2254042825 | 4980 | 4985 | 4995 | 4980 | 7362 |
| 421 | 20231205 | 120900 | 2217303430 | 4985 | 4975 | 4985 | 4975 | 2140 |
| 422 | 20231205 | 120800 | 2206637820 | 4975 | 4970 | 4985 | 4970 | 1192 |
| 423 | 20231205 | 120700 | 2200702860 | 4975 | 4970 | 4975 | 4970 | 1617 |
| 424 | 20231205 | 120600 | 2192660470 | 4965 | 4970 | 4970 | 4965 | 173 |
| 425 | 20231205 | 120500 | 2191801300 | 4970 | 4975 | 4975 | 4970 | 287 |
| 426 | 20231205 | 120400 | 2190374860 | 4970 | 4970 | 4970 | 4970 | 888 |
| 427 | 20231205 | 120300 | 2185961500 | 4970 | 4970 | 4970 | 4965 | 1691 |
| 428 | 20231205 | 120200 | 2177564575 | 4970 | 4965 | 4970 | 4960 | 3086 |
| 429 | 20231205 | 120100 | 2162243325 | 4965 | 4970 | 4970 | 4965 | 226 |
| 430 | 20231205 | 120000 | 2161120215 | 4970 | 4985 | 4985 | 4970 | 2640 |
| 431 | 20231205 | 115900 | 2147966155 | 4985 | 4975 | 4985 | 4970 | 9352 |
| 432 | 20231205 | 115800 | 2101436775 | 4975 | 4975 | 4980 | 4975 | 1971 |
| 433 | 20231205 | 115700 | 2091622135 | 4975 | 4935 | 4975 | 4935 | 11136 |
| 434 | 20231205 | 115600 | 2036415810 | 4935 | 4935 | 4935 | 4935 | 29 |
| 435 | 20231205 | 115500 | 2036272695 | 4935 | 4935 | 4935 | 4935 | 17 |
| 436 | 20231205 | 115400 | 2036188800 | 4935 | 4935 | 4935 | 4935 | 29 |
| 437 | 20231205 | 115300 | 2036045685 | 4930 | 4935 | 4935 | 4930 | 164 |
| 438 | 20231205 | 115200 | 2035236960 | 4930 | 4930 | 4930 | 4920 | 1384 |
| 439 | 20231205 | 115100 | 2028422175 | 4930 | 4925 | 4930 | 4925 | 7 |
| 440 | 20231205 | 115000 | 2028387670 | 4925 | 4920 | 4925 | 4920 | 171 |
| 441 | 20231205 | 114900 | 2027545645 | 4920 | 4920 | 4920 | 4920 | 1000 |
| 442 | 20231205 | 114800 | 2022625645 | 4920 | 4920 | 4920 | 4920 | 0 |
| 443 | 20231205 | 114700 | 2022625645 | 4920 | 4920 | 4920 | 4920 | 209 |
| 444 | 20231205 | 114600 | 2021597365 | 4920 | 4920 | 4920 | 4920 | 337 |
| 445 | 20231205 | 114500 | 2019939325 | 4920 | 4925 | 4925 | 4920 | 699 |
| 446 | 20231205 | 114400 | 2016499745 | 4925 | 4930 | 4930 | 4925 | 51 |
| 447 | 20231205 | 114300 | 2016248565 | 4930 | 4930 | 4930 | 4930 | 90 |
| 448 | 20231205 | 114200 | 2015804865 | 4930 | 4930 | 4930 | 4930 | 1077 |
| 449 | 20231205 | 114100 | 2010495255 | 4930 | 4935 | 4935 | 4930 | 439 |
| 450 | 20231205 | 114000 | 2008329925 | 4930 | 4930 | 4930 | 4930 | 205 |
| 451 | 20231205 | 113900 | 2007319275 | 4930 | 4930 | 4930 | 4930 | 180 |
| 452 | 20231205 | 113800 | 2006431875 | 4930 | 4930 | 4930 | 4930 | 2 |
| 453 | 20231205 | 113700 | 2006422015 | 4920 | 4930 | 4930 | 4920 | 262 |
| 454 | 20231205 | 113600 | 2005132350 | 4930 | 4925 | 4930 | 4920 | 436 |
| 455 | 20231205 | 113500 | 2002985145 | 4920 | 4920 | 4920 | 4920 | 227 |
| 456 | 20231205 | 113400 | 2001868305 | 4920 | 4935 | 4935 | 4920 | 203 |
| 457 | 20231205 | 113300 | 2000869530 | 4920 | 4915 | 4920 | 4915 | 243 |
| 458 | 20231205 | 113200 | 1999674860 | 4920 | 4930 | 4935 | 4920 | 4180 |
| 459 | 20231205 | 113100 | 1979092835 | 4930 | 4945 | 4945 | 4930 | 56 |
| 460 | 20231205 | 113000 | 1978815930 | 4935 | 4940 | 4940 | 4935 | 251 |
| 461 | 20231205 | 112900 | 1977576215 | 4940 | 4930 | 4940 | 4930 | 799 |
| 462 | 20231205 | 112800 | 1973637135 | 4930 | 4945 | 4945 | 4930 | 1051 |
| 463 | 20231205 | 112700 | 1968451535 | 4945 | 4945 | 4945 | 4945 | 19 |
| 464 | 20231205 | 112600 | 1968357580 | 4945 | 4940 | 4945 | 4940 | 679 |
| 465 | 20231205 | 112500 | 1965001355 | 4940 | 4940 | 4940 | 4940 | 151 |
| 466 | 20231205 | 112400 | 1964255415 | 4930 | 4930 | 4930 | 4930 | 1120 |
| 467 | 20231205 | 112300 | 1958733815 | 4940 | 4940 | 4940 | 4930 | 377 |
| 468 | 20231205 | 112200 | 1956874185 | 4940 | 4940 | 4940 | 4930 | 1778 |
| 469 | 20231205 | 112100 | 1948107020 | 4935 | 4935 | 4935 | 4935 | 559 |
| 470 | 20231205 | 112000 | 1945348355 | 4935 | 4935 | 4945 | 4935 | 357 |
| 471 | 20231205 | 111900 | 1943586350 | 4945 | 4945 | 4950 | 4940 | 726 |
| 472 | 20231205 | 111800 | 1939996535 | 4945 | 4945 | 4945 | 4945 | 145 |
| 473 | 20231205 | 111700 | 1939279510 | 4935 | 4935 | 4935 | 4935 | 525 |
| 474 | 20231205 | 111600 | 1936688635 | 4935 | 4935 | 4935 | 4930 | 354 |
| 475 | 20231205 | 111500 | 1934942655 | 4935 | 4935 | 4935 | 4935 | 179 |
| 476 | 20231205 | 111400 | 1934059290 | 4935 | 4935 | 4935 | 4935 | 10 |
| 477 | 20231205 | 111300 | 1934009940 | 4935 | 4930 | 4935 | 4925 | 1013 |
| 478 | 20231205 | 111200 | 1929017055 | 4930 | 4925 | 4935 | 4925 | 229 |
| 479 | 20231205 | 111100 | 1927888210 | 4925 | 4935 | 4940 | 4925 | 655 |
| 480 | 20231205 | 111000 | 1924657770 | 4940 | 4940 | 4940 | 4940 | 163 |
| 481 | 20231205 | 110900 | 1923852550 | 4945 | 4950 | 4955 | 4945 | 251 |
| 482 | 20231205 | 110800 | 1922611190 | 4955 | 4940 | 4960 | 4940 | 327 |
| 483 | 20231205 | 110700 | 1920993410 | 4955 | 4940 | 4960 | 4940 | 85 |
| 484 | 20231205 | 110600 | 1920573375 | 4960 | 4940 | 4960 | 4940 | 1139 |
| 485 | 20231205 | 110500 | 1914946145 | 4940 | 4930 | 4940 | 4925 | 142 |
| 486 | 20231205 | 110400 | 1914246760 | 4940 | 4925 | 4940 | 4925 | 1273 |
| 487 | 20231205 | 110300 | 1907976460 | 4925 | 4925 | 4925 | 4925 | 220 |
| 488 | 20231205 | 110200 | 1906892960 | 4925 | 4930 | 4930 | 4925 | 920 |
| 489 | 20231205 | 110100 | 1902357670 | 4935 | 4945 | 4945 | 4935 | 3106 |
| 490 | 20231205 | 110000 | 1887023325 | 4945 | 4940 | 4945 | 4940 | 318 |
| 491 | 20231205 | 105900 | 1885452365 | 4940 | 4940 | 4940 | 4940 | 756 |
| 492 | 20231205 | 105800 | 1881717725 | 4940 | 4940 | 4945 | 4940 | 518 |
| 493 | 20231205 | 105700 | 1879158800 | 4945 | 4950 | 4950 | 4945 | 1618 |
| 494 | 20231205 | 105600 | 1871155940 | 4960 | 4955 | 4960 | 4950 | 2188 |
| 495 | 20231205 | 105500 | 1860318205 | 4950 | 4955 | 4955 | 4950 | 895 |
| 496 | 20231205 | 105400 | 1855884815 | 4960 | 4960 | 4960 | 4960 | 919 |
| 497 | 20231205 | 105300 | 1851326575 | 4965 | 4965 | 4965 | 4965 | 606 |
| 498 | 20231205 | 105200 | 1848317785 | 4970 | 4970 | 4970 | 4970 | 200 |
| 499 | 20231205 | 105100 | 1847323785 | 4970 | 4975 | 4975 | 4970 | 546 |
| 500 | 20231205 | 105000 | 1844610085 | 4975 | 4970 | 4975 | 4970 | 92 |
| 501 | 20231205 | 104900 | 1844152825 | 4975 | 4975 | 4975 | 4975 | 175 |
| 502 | 20231205 | 104800 | 1843282200 | 4975 | 4980 | 4985 | 4975 | 3350 |
| 503 | 20231205 | 104700 | 1826604990 | 4980 | 4980 | 4980 | 4975 | 708 |
| 504 | 20231205 | 104600 | 1823079160 | 4980 | 4985 | 4985 | 4970 | 744 |
| 505 | 20231205 | 104500 | 1819371190 | 4985 | 4980 | 4985 | 4960 | 1046 |
| 506 | 20231205 | 104400 | 1814163705 | 4980 | 4955 | 4980 | 4955 | 22923 |
| 507 | 20231205 | 104300 | 1700197025 | 4955 | 4950 | 4955 | 4950 | 592 |
| 508 | 20231205 | 104200 | 1697265885 | 4955 | 4955 | 4955 | 4950 | 549 |
| 509 | 20231205 | 104100 | 1694546150 | 4955 | 4955 | 4955 | 4955 | 188 |
| 510 | 20231205 | 104000 | 1693614610 | 4960 | 4960 | 4960 | 4960 | 245 |
| 511 | 20231205 | 103900 | 1692399410 | 4950 | 4950 | 4950 | 4950 | 115 |
| 512 | 20231205 | 103800 | 1691830160 | 4945 | 4950 | 4955 | 4945 | 334 |
| 513 | 20231205 | 103700 | 1690176420 | 4950 | 4950 | 4950 | 4945 | 436 |
| 514 | 20231205 | 103600 | 1688018240 | 4950 | 4950 | 4955 | 4950 | 1460 |
| 515 | 20231205 | 103500 | 1680791165 | 4950 | 4955 | 4955 | 4950 | 84 |
| 516 | 20231205 | 103400 | 1680375085 | 4955 | 4960 | 4960 | 4955 | 497 |
| 517 | 20231205 | 103300 | 1677912300 | 4960 | 4955 | 4960 | 4955 | 613 |
| 518 | 20231205 | 103200 | 1674873540 | 4955 | 4950 | 4955 | 4950 | 966 |
| 519 | 20231205 | 103100 | 1670089205 | 4950 | 4950 | 4950 | 4950 | 186 |
| 520 | 20231205 | 103000 | 1669168505 | 4945 | 4945 | 4945 | 4945 | 70 |
| 521 | 20231205 | 102900 | 1668822355 | 4945 | 4960 | 4960 | 4945 | 15 |
| 522 | 20231205 | 102800 | 1668748105 | 4960 | 4960 | 4960 | 4955 | 212 |
| 523 | 20231205 | 102700 | 1667696590 | 4960 | 4950 | 4960 | 4940 | 781 |
| 524 | 20231205 | 102600 | 1663824130 | 4955 | 4940 | 4955 | 4940 | 4481 |
| 525 | 20231205 | 102500 | 1641647455 | 4940 | 4940 | 4940 | 4940 | 1089 |
| 526 | 20231205 | 102400 | 1636267795 | 4940 | 4940 | 4940 | 4940 | 1561 |
| 527 | 20231205 | 102300 | 1628556455 | 4940 | 4940 | 4940 | 4935 | 466 |
| 528 | 20231205 | 102200 | 1626255945 | 4940 | 4945 | 4945 | 4940 | 283 |
| 529 | 20231205 | 102100 | 1624857500 | 4945 | 4945 | 4945 | 4945 | 1 |
| 530 | 20231205 | 102000 | 1624852555 | 4945 | 4935 | 4945 | 4935 | 349 |
| 531 | 20231205 | 101900 | 1623128180 | 4945 | 4940 | 4945 | 4940 | 23 |
| 532 | 20231205 | 101800 | 1623014550 | 4940 | 4945 | 4945 | 4940 | 266 |
| 533 | 20231205 | 101700 | 1621699185 | 4950 | 4945 | 4950 | 4925 | 1571 |
| 534 | 20231205 | 101600 | 1613939155 | 4945 | 4925 | 4945 | 4925 | 394 |
| 535 | 20231205 | 101500 | 1611998585 | 4925 | 4940 | 4945 | 4920 | 3083 |
| 536 | 20231205 | 101400 | 1596795295 | 4940 | 4945 | 4945 | 4935 | 238 |
| 537 | 20231205 | 101300 | 1595619775 | 4945 | 4935 | 4945 | 4935 | 1615 |
| 538 | 20231205 | 101200 | 1587649240 | 4935 | 4945 | 4945 | 4930 | 463 |
| 539 | 20231205 | 101100 | 1585365325 | 4945 | 4935 | 4945 | 4935 | 238 |
| 540 | 20231205 | 101000 | 1584188425 | 4950 | 4945 | 4950 | 4930 | 6766 |
| 541 | 20231205 | 100900 | 1550800670 | 4945 | 4945 | 4945 | 4945 | 791 |
| 542 | 20231205 | 100800 | 1546889175 | 4945 | 4940 | 4945 | 4940 | 1268 |
| 543 | 20231205 | 100700 | 1540620775 | 4945 | 4950 | 4950 | 4940 | 109 |
| 544 | 20231205 | 100600 | 1540081770 | 4940 | 4935 | 4950 | 4935 | 1076 |
| 545 | 20231205 | 100500 | 1534766640 | 4940 | 4940 | 4940 | 4935 | 933 |
| 546 | 20231205 | 100400 | 1530159065 | 4950 | 4955 | 4955 | 4940 | 408 |
| 547 | 20231205 | 100300 | 1528142225 | 4955 | 4950 | 4955 | 4950 | 6300 |
| 548 | 20231205 | 100200 | 1496957200 | 4945 | 4940 | 4950 | 4940 | 980 |
| 549 | 20231205 | 100100 | 1492113850 | 4940 | 4930 | 4940 | 4925 | 163 |
| 550 | 20231205 | 100000 | 1491310410 | 4930 | 4920 | 4930 | 4920 | 574 |
| 551 | 20231205 | 095900 | 1488485885 | 4925 | 4925 | 4925 | 4915 | 1781 |
| 552 | 20231205 | 095800 | 1479725315 | 4925 | 4925 | 4930 | 4920 | 501 |
| 553 | 20231205 | 095700 | 1477258430 | 4925 | 4945 | 4945 | 4925 | 1261 |
| 554 | 20231205 | 095600 | 1471044675 | 4930 | 4945 | 4945 | 4930 | 3795 |
| 555 | 20231205 | 095500 | 1452312615 | 4945 | 4940 | 4945 | 4935 | 528 |
| 556 | 20231205 | 095400 | 1449704845 | 4935 | 4940 | 4940 | 4935 | 1206 |
| 557 | 20231205 | 095300 | 1443749320 | 4940 | 4935 | 4940 | 4930 | 791 |
| 558 | 20231205 | 095200 | 1439844860 | 4935 | 4925 | 4945 | 4920 | 1222 |
| 559 | 20231205 | 095100 | 1433822140 | 4925 | 4945 | 4945 | 4925 | 5012 |
| 560 | 20231205 | 095000 | 1409077285 | 4945 | 4950 | 4950 | 4945 | 3401 |
| 561 | 20231205 | 094900 | 1392257120 | 4950 | 4955 | 4955 | 4945 | 2553 |
| 562 | 20231205 | 094800 | 1379614315 | 4960 | 4965 | 4965 | 4960 | 696 |
| 563 | 20231205 | 094700 | 1376162005 | 4965 | 4960 | 4965 | 4960 | 697 |
| 564 | 20231205 | 094600 | 1372704280 | 4960 | 4960 | 4960 | 4955 | 938 |
| 565 | 20231205 | 094500 | 1368051810 | 4960 | 4955 | 4965 | 4955 | 2224 |
| 566 | 20231205 | 094400 | 1357021805 | 4950 | 4950 | 4955 | 4950 | 503 |
| 567 | 20231205 | 094300 | 1354529885 | 4950 | 4955 | 4960 | 4940 | 2650 |
| 568 | 20231205 | 094200 | 1341413660 | 4960 | 4945 | 4960 | 4940 | 3203 |
| 569 | 20231205 | 094100 | 1325569270 | 4945 | 4945 | 4950 | 4940 | 746 |
| 570 | 20231205 | 094000 | 1321882480 | 4940 | 4950 | 4955 | 4940 | 4693 |
| 571 | 20231205 | 093900 | 1298682435 | 4950 | 4965 | 4965 | 4950 | 3087 |
| 572 | 20231205 | 093800 | 1283383315 | 4960 | 4965 | 4965 | 4955 | 1771 |
| 573 | 20231205 | 093700 | 1274594520 | 4970 | 4960 | 4975 | 4955 | 11312 |
| 574 | 20231205 | 093600 | 1218400250 | 4955 | 4950 | 4955 | 4945 | 3588 |
| 575 | 20231205 | 093500 | 1200634875 | 4950 | 4940 | 4950 | 4940 | 2339 |
| 576 | 20231205 | 093400 | 1189065215 | 4940 | 4935 | 4945 | 4925 | 5777 |
| 577 | 20231205 | 093300 | 1160556540 | 4935 | 4960 | 4960 | 4935 | 11503 |
| 578 | 20231205 | 093200 | 1103635025 | 4960 | 4920 | 4960 | 4920 | 43446 |
| 579 | 20231205 | 093100 | 889092860 | 4930 | 4910 | 4930 | 4910 | 7638 |
| 580 | 20231205 | 093000 | 851531085 | 4910 | 4905 | 4915 | 4905 | 2525 |
| 581 | 20231205 | 092900 | 839136810 | 4900 | 4895 | 4905 | 4895 | 1161 |
| 582 | 20231205 | 092800 | 833445885 | 4890 | 4895 | 4910 | 4890 | 5188 |
| 583 | 20231205 | 092700 | 808009895 | 4900 | 4885 | 4905 | 4880 | 8947 |
| 584 | 20231205 | 092600 | 764215265 | 4880 | 4875 | 4880 | 4875 | 1346 |
| 585 | 20231205 | 092500 | 757649145 | 4875 | 4870 | 4875 | 4860 | 778 |
| 586 | 20231205 | 092400 | 753861350 | 4855 | 4845 | 4875 | 4845 | 2779 |
| 587 | 20231205 | 092300 | 740362090 | 4845 | 4850 | 4855 | 4845 | 1492 |
| 588 | 20231205 | 092200 | 733125970 | 4850 | 4855 | 4855 | 4850 | 576 |
| 589 | 20231205 | 092100 | 730332165 | 4855 | 4855 | 4860 | 4855 | 1953 |
| 590 | 20231205 | 092000 | 720844465 | 4860 | 4855 | 4860 | 4845 | 1693 |
| 591 | 20231205 | 091900 | 712634830 | 4855 | 4870 | 4870 | 4855 | 191 |
| 592 | 20231205 | 091800 | 711707345 | 4870 | 4885 | 4885 | 4860 | 6747 |
| 593 | 20231205 | 091700 | 678871455 | 4885 | 4845 | 4885 | 4845 | 6243 |
| 594 | 20231205 | 091600 | 648457780 | 4860 | 4860 | 4860 | 4835 | 3988 |
| 595 | 20231205 | 091500 | 629136235 | 4855 | 4850 | 4855 | 4840 | 3335 |
| 596 | 20231205 | 091400 | 612975720 | 4845 | 4855 | 4855 | 4845 | 1428 |
| 597 | 20231205 | 091300 | 606047750 | 4860 | 4870 | 4870 | 4855 | 1283 |
| 598 | 20231205 | 091200 | 599812940 | 4875 | 4845 | 4880 | 4845 | 10398 |
| 599 | 20231205 | 091100 | 549290255 | 4835 | 4840 | 4850 | 4835 | 5297 |
| 600 | 20231205 | 091000 | 523642090 | 4840 | 4875 | 4875 | 4835 | 28535 |
| 601 | 20231205 | 090900 | 385275915 | 4880 | 4880 | 4880 | 4870 | 3434 |
| 602 | 20231205 | 090800 | 368544565 | 4875 | 4865 | 4880 | 4865 | 1506 |
| 603 | 20231205 | 090700 | 361205685 | 4865 | 4885 | 4885 | 4865 | 4596 |
| 604 | 20231205 | 090600 | 338836180 | 4885 | 4910 | 4910 | 4870 | 4811 |
| 605 | 20231205 | 090500 | 315360210 | 4910 | 4910 | 4915 | 4895 | 6126 |
| 606 | 20231205 | 090400 | 285321655 | 4910 | 4915 | 4920 | 4905 | 6062 |
| 607 | 20231205 | 090300 | 255554415 | 4915 | 4920 | 4925 | 4905 | 2531 |
| 608 | 20231205 | 090200 | 243126545 | 4920 | 4880 | 4925 | 4870 | 10417 |
| 609 | 20231205 | 090100 | 192141200 | 4880 | 4870 | 4880 | 4860 | 14269 |
| 610 | 20231205 | 090000 | 122695845 | 4880 | 4875 | 4895 | 4875 | 25148 |