31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 5969 |
| 3 | 20231206 | 191900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20231206 | 191800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20231206 | 191700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20231206 | 191600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20231206 | 191500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20231206 | 191400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20231206 | 191300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20231206 | 191200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20231206 | 191100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20231206 | 191000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20231206 | 190900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20231206 | 190800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20231206 | 190700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20231206 | 190600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20231206 | 190500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20231206 | 190400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20231206 | 190300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20231206 | 190200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20231206 | 190100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20231206 | 190000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20231206 | 185900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20231206 | 185800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20231206 | 185700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20231206 | 185600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20231206 | 185500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20231206 | 185400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20231206 | 185300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20231206 | 185200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20231206 | 185100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20231206 | 185000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 5969 |
| 33 | 20231206 | 184900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20231206 | 184800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20231206 | 184700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20231206 | 184600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20231206 | 184500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20231206 | 184400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20231206 | 184300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20231206 | 184200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20231206 | 184100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20231206 | 184000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20231206 | 183900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20231206 | 183800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20231206 | 183700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20231206 | 183600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20231206 | 183500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20231206 | 183400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20231206 | 183300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20231206 | 183200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20231206 | 183100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20231206 | 183000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20231206 | 182900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20231206 | 182800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20231206 | 182700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20231206 | 182600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20231206 | 182500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20231206 | 182400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20231206 | 182300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20231206 | 182200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20231206 | 182100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20231206 | 182000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 5969 |
| 63 | 20231206 | 181900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20231206 | 181800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20231206 | 181700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20231206 | 181600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20231206 | 181500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20231206 | 181400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20231206 | 181300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20231206 | 181200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20231206 | 181100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20231206 | 181000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20231206 | 180900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20231206 | 180800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20231206 | 180700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20231206 | 180600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20231206 | 180500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20231206 | 180400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20231206 | 180300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20231206 | 180200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20231206 | 180100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20231206 | 180000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20231206 | 175900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20231206 | 175800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20231206 | 175700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20231206 | 175600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20231206 | 175500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20231206 | 175400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20231206 | 175300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20231206 | 175200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20231206 | 175100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20231206 | 175000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 5969 |
| 93 | 20231206 | 174900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20231206 | 174800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20231206 | 174700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20231206 | 174600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20231206 | 174500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20231206 | 174400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20231206 | 174300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20231206 | 174200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20231206 | 174100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20231206 | 174000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20231206 | 173900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20231206 | 173800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20231206 | 173700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20231206 | 173600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20231206 | 173500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20231206 | 173400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20231206 | 173300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20231206 | 173200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20231206 | 173100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20231206 | 173000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20231206 | 172900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20231206 | 172800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20231206 | 172700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20231206 | 172600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20231206 | 172500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20231206 | 172400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20231206 | 172300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20231206 | 172200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20231206 | 172100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20231206 | 172000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 5969 |
| 123 | 20231206 | 171900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20231206 | 171800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20231206 | 171700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20231206 | 171600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20231206 | 171500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20231206 | 171400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20231206 | 171300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20231206 | 171200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20231206 | 171100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20231206 | 171000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20231206 | 170900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20231206 | 170800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20231206 | 170700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20231206 | 170600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20231206 | 170500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20231206 | 170400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20231206 | 170300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20231206 | 170200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20231206 | 170100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20231206 | 170000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20231206 | 165900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20231206 | 165800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20231206 | 165700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20231206 | 165600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20231206 | 165500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20231206 | 165400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20231206 | 165300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20231206 | 165200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20231206 | 165100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20231206 | 165000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 5969 |
| 153 | 20231206 | 164900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20231206 | 164800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20231206 | 164700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20231206 | 164600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20231206 | 164500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20231206 | 164400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20231206 | 164300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20231206 | 164200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20231206 | 164100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20231206 | 164000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20231206 | 163900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20231206 | 163800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20231206 | 163700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20231206 | 163600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20231206 | 163500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20231206 | 163400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20231206 | 163300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20231206 | 163200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20231206 | 163100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20231206 | 163000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20231206 | 162900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20231206 | 162800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20231206 | 162700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20231206 | 162600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20231206 | 162500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20231206 | 162400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20231206 | 162300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20231206 | 162200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20231206 | 162100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20231206 | 162000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 5969 |
| 183 | 20231206 | 161900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20231206 | 161800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20231206 | 161700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20231206 | 161600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20231206 | 161500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20231206 | 161400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20231206 | 161300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20231206 | 161200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20231206 | 161100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20231206 | 161000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20231206 | 160900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20231206 | 160800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20231206 | 160700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20231206 | 160600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20231206 | 160500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20231206 | 160400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20231206 | 160300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20231206 | 160200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20231206 | 160100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20231206 | 160000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20231206 | 155900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20231206 | 155800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20231206 | 155700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20231206 | 155600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20231206 | 155500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20231206 | 155400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20231206 | 155300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20231206 | 155200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20231206 | 155100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20231206 | 155000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 5969 |
| 213 | 20231206 | 154900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20231206 | 154800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20231206 | 154700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20231206 | 154600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20231206 | 154500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20231206 | 154400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20231206 | 154300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20231206 | 154200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20231206 | 154100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20231206 | 154000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20231206 | 153900 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 224 | 20231206 | 153800 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 225 | 20231206 | 153700 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 226 | 20231206 | 153600 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 227 | 20231206 | 153500 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20231206 | 153400 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 229 | 20231206 | 153300 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 230 | 20231206 | 153200 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 231 | 20231206 | 153100 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 232 | 20231206 | 153000 | 3076687515 | 4720 | 4720 | 4720 | 4720 | 5969 |
| 233 | 20231206 | 152900 | 3048513835 | 4720 | 4720 | 4720 | 4720 | 0 |
| 234 | 20231206 | 152800 | 3048513835 | 4720 | 4720 | 4720 | 4720 | 0 |
| 235 | 20231206 | 152700 | 3048513835 | 4720 | 4720 | 4720 | 4720 | 0 |
| 236 | 20231206 | 152600 | 3048513835 | 4720 | 4720 | 4720 | 4720 | 0 |
| 237 | 20231206 | 152500 | 3048513835 | 4720 | 4720 | 4720 | 4720 | 0 |
| 238 | 20231206 | 152400 | 3048513835 | 4720 | 4720 | 4720 | 4720 | 0 |
| 239 | 20231206 | 152300 | 3048513835 | 4720 | 4720 | 4720 | 4720 | 0 |
| 240 | 20231206 | 152200 | 3048513835 | 4720 | 4720 | 4720 | 4720 | 0 |
| 241 | 20231206 | 152100 | 3048513835 | 4720 | 4720 | 4720 | 4720 | 0 |
| 242 | 20231206 | 152000 | 3048513835 | 4720 | 4720 | 4720 | 4720 | 0 |
| 243 | 20231206 | 151900 | 3048513835 | 4720 | 4715 | 4720 | 4715 | 1291 |
| 244 | 20231206 | 151800 | 3042421760 | 4715 | 4720 | 4720 | 4715 | 526 |
| 245 | 20231206 | 151700 | 3039941450 | 4720 | 4720 | 4720 | 4720 | 100 |
| 246 | 20231206 | 151600 | 3039469450 | 4720 | 4715 | 4720 | 4715 | 1009 |
| 247 | 20231206 | 151500 | 3034712000 | 4710 | 4715 | 4715 | 4710 | 838 |
| 248 | 20231206 | 151400 | 3030764215 | 4715 | 4705 | 4715 | 4705 | 685 |
| 249 | 20231206 | 151300 | 3027540490 | 4705 | 4710 | 4710 | 4705 | 570 |
| 250 | 20231206 | 151200 | 3024857885 | 4715 | 4715 | 4715 | 4715 | 7 |
| 251 | 20231206 | 151100 | 3024824880 | 4705 | 4710 | 4710 | 4705 | 2873 |
| 252 | 20231206 | 151000 | 3011296470 | 4710 | 4720 | 4720 | 4710 | 624 |
| 253 | 20231206 | 150900 | 3008357380 | 4705 | 4705 | 4705 | 4705 | 1 |
| 254 | 20231206 | 150800 | 3008352675 | 4705 | 4715 | 4715 | 4705 | 2731 |
| 255 | 20231206 | 150700 | 2995489525 | 4720 | 4725 | 4725 | 4720 | 141 |
| 256 | 20231206 | 150600 | 2994823955 | 4710 | 4720 | 4720 | 4710 | 2030 |
| 257 | 20231206 | 150500 | 2985256025 | 4720 | 4725 | 4725 | 4720 | 21 |
| 258 | 20231206 | 150400 | 2985156900 | 4725 | 4725 | 4725 | 4720 | 390 |
| 259 | 20231206 | 150300 | 2983314500 | 4725 | 4715 | 4725 | 4715 | 507 |
| 260 | 20231206 | 150200 | 2980923935 | 4710 | 4715 | 4715 | 4710 | 369 |
| 261 | 20231206 | 150100 | 2979185150 | 4715 | 4715 | 4715 | 4710 | 653 |
| 262 | 20231206 | 150000 | 2976106355 | 4715 | 4710 | 4715 | 4710 | 404 |
| 263 | 20231206 | 145900 | 2974201520 | 4715 | 4715 | 4715 | 4710 | 925 |
| 264 | 20231206 | 145800 | 2969842830 | 4715 | 4715 | 4715 | 4715 | 100 |
| 265 | 20231206 | 145700 | 2969371330 | 4725 | 4725 | 4725 | 4715 | 1713 |
| 266 | 20231206 | 145600 | 2961291085 | 4730 | 4730 | 4730 | 4730 | 3392 |
| 267 | 20231206 | 145500 | 2945246925 | 4735 | 4735 | 4735 | 4730 | 758 |
| 268 | 20231206 | 145400 | 2941661535 | 4735 | 4735 | 4735 | 4735 | 0 |
| 269 | 20231206 | 145300 | 2941661535 | 4735 | 4735 | 4735 | 4735 | 252 |
| 270 | 20231206 | 145200 | 2940468315 | 4735 | 4735 | 4735 | 4735 | 600 |
| 271 | 20231206 | 145100 | 2937627315 | 4735 | 4730 | 4735 | 4730 | 561 |
| 272 | 20231206 | 145000 | 2934973120 | 4730 | 4730 | 4730 | 4730 | 1488 |
| 273 | 20231206 | 144900 | 2927934880 | 4735 | 4735 | 4735 | 4735 | 532 |
| 274 | 20231206 | 144800 | 2925415860 | 4730 | 4735 | 4735 | 4730 | 1438 |
| 275 | 20231206 | 144700 | 2918612970 | 4735 | 4735 | 4735 | 4730 | 616 |
| 276 | 20231206 | 144600 | 2915699240 | 4735 | 4740 | 4740 | 4735 | 172 |
| 277 | 20231206 | 144500 | 2914884720 | 4740 | 4735 | 4740 | 4735 | 6 |
| 278 | 20231206 | 144400 | 2914856285 | 4740 | 4740 | 4740 | 4740 | 2020 |
| 279 | 20231206 | 144300 | 2905281485 | 4735 | 4730 | 4735 | 4730 | 1729 |
| 280 | 20231206 | 144200 | 2897095915 | 4720 | 4725 | 4725 | 4720 | 600 |
| 281 | 20231206 | 144100 | 2894263845 | 4720 | 4720 | 4720 | 4720 | 201 |
| 282 | 20231206 | 144000 | 2893315125 | 4735 | 4730 | 4735 | 4730 | 2550 |
| 283 | 20231206 | 143900 | 2881241090 | 4730 | 4715 | 4735 | 4715 | 7409 |
| 284 | 20231206 | 143800 | 2846227380 | 4710 | 4710 | 4710 | 4710 | 500 |
| 285 | 20231206 | 143700 | 2843872380 | 4710 | 4710 | 4710 | 4710 | 120 |
| 286 | 20231206 | 143600 | 2843307180 | 4710 | 4710 | 4710 | 4710 | 1052 |
| 287 | 20231206 | 143500 | 2838352260 | 4710 | 4710 | 4710 | 4710 | 117 |
| 288 | 20231206 | 143400 | 2837801190 | 4710 | 4710 | 4710 | 4710 | 398 |
| 289 | 20231206 | 143300 | 2835926610 | 4705 | 4705 | 4705 | 4705 | 0 |
| 290 | 20231206 | 143200 | 2835926610 | 4705 | 4705 | 4710 | 4705 | 96 |
| 291 | 20231206 | 143100 | 2835474925 | 4705 | 4700 | 4705 | 4700 | 783 |
| 292 | 20231206 | 143000 | 2831794705 | 4710 | 4710 | 4710 | 4710 | 130 |
| 293 | 20231206 | 142900 | 2831182405 | 4710 | 4705 | 4710 | 4705 | 27 |
| 294 | 20231206 | 142800 | 2831055355 | 4710 | 4710 | 4710 | 4710 | 126 |
| 295 | 20231206 | 142700 | 2830461895 | 4710 | 4710 | 4710 | 4710 | 0 |
| 296 | 20231206 | 142600 | 2830461895 | 4710 | 4710 | 4710 | 4710 | 424 |
| 297 | 20231206 | 142500 | 2828464855 | 4710 | 4710 | 4710 | 4710 | 4 |
| 298 | 20231206 | 142400 | 2828446015 | 4705 | 4700 | 4705 | 4700 | 2766 |
| 299 | 20231206 | 142300 | 2815445810 | 4700 | 4705 | 4705 | 4700 | 342 |
| 300 | 20231206 | 142200 | 2813837760 | 4705 | 4710 | 4710 | 4705 | 81 |
| 301 | 20231206 | 142100 | 2813456625 | 4710 | 4710 | 4710 | 4710 | 26 |
| 302 | 20231206 | 142000 | 2813334165 | 4710 | 4710 | 4710 | 4710 | 80 |
| 303 | 20231206 | 141900 | 2812957365 | 4705 | 4705 | 4705 | 4705 | 0 |
| 304 | 20231206 | 141800 | 2812957365 | 4705 | 4705 | 4705 | 4705 | 1029 |
| 305 | 20231206 | 141700 | 2808115920 | 4705 | 4705 | 4705 | 4705 | 932 |
| 306 | 20231206 | 141600 | 2803730860 | 4705 | 4700 | 4705 | 4700 | 20 |
| 307 | 20231206 | 141500 | 2803636850 | 4705 | 4715 | 4715 | 4705 | 1439 |
| 308 | 20231206 | 141400 | 2796864605 | 4710 | 4715 | 4715 | 4710 | 110 |
| 309 | 20231206 | 141300 | 2796346495 | 4710 | 4715 | 4715 | 4710 | 1128 |
| 310 | 20231206 | 141200 | 2791031115 | 4710 | 4715 | 4715 | 4710 | 51 |
| 311 | 20231206 | 141100 | 2790790900 | 4710 | 4710 | 4710 | 4710 | 0 |
| 312 | 20231206 | 141000 | 2790790900 | 4710 | 4710 | 4710 | 4710 | 0 |
| 313 | 20231206 | 140900 | 2790790900 | 4710 | 4710 | 4710 | 4710 | 668 |
| 314 | 20231206 | 140800 | 2787644620 | 4710 | 4710 | 4715 | 4710 | 535 |
| 315 | 20231206 | 140700 | 2785124620 | 4715 | 4715 | 4715 | 4715 | 2067 |
| 316 | 20231206 | 140600 | 2775378715 | 4715 | 4720 | 4720 | 4715 | 146 |
| 317 | 20231206 | 140500 | 2774690095 | 4720 | 4720 | 4720 | 4720 | 300 |
| 318 | 20231206 | 140400 | 2773274095 | 4720 | 4720 | 4720 | 4720 | 10 |
| 319 | 20231206 | 140300 | 2773226895 | 4720 | 4720 | 4720 | 4720 | 5 |
| 320 | 20231206 | 140200 | 2773203295 | 4715 | 4710 | 4715 | 4710 | 662 |
| 321 | 20231206 | 140100 | 2770083740 | 4710 | 4715 | 4715 | 4710 | 989 |
| 322 | 20231206 | 140000 | 2765424105 | 4715 | 4715 | 4715 | 4715 | 17 |
| 323 | 20231206 | 135900 | 2765343950 | 4715 | 4710 | 4715 | 4710 | 953 |
| 324 | 20231206 | 135800 | 2760851695 | 4710 | 4715 | 4715 | 4710 | 33 |
| 325 | 20231206 | 135700 | 2760696170 | 4715 | 4715 | 4715 | 4715 | 27 |
| 326 | 20231206 | 135600 | 2760568865 | 4715 | 4715 | 4715 | 4715 | 281 |
| 327 | 20231206 | 135500 | 2759243950 | 4720 | 4715 | 4720 | 4715 | 409 |
| 328 | 20231206 | 135400 | 2757315120 | 4715 | 4715 | 4715 | 4710 | 522 |
| 329 | 20231206 | 135300 | 2754853905 | 4715 | 4715 | 4715 | 4715 | 0 |
| 330 | 20231206 | 135200 | 2754853905 | 4715 | 4715 | 4715 | 4715 | 212 |
| 331 | 20231206 | 135100 | 2753854325 | 4710 | 4710 | 4710 | 4710 | 1100 |
| 332 | 20231206 | 135000 | 2748673325 | 4710 | 4710 | 4710 | 4710 | 0 |
| 333 | 20231206 | 134900 | 2748673325 | 4710 | 4710 | 4710 | 4710 | 0 |
| 334 | 20231206 | 134800 | 2748673325 | 4710 | 4710 | 4710 | 4710 | 109 |
| 335 | 20231206 | 134700 | 2748159935 | 4715 | 4715 | 4715 | 4715 | 73 |
| 336 | 20231206 | 134600 | 2747815740 | 4710 | 4710 | 4710 | 4710 | 100 |
| 337 | 20231206 | 134500 | 2747344740 | 4710 | 4710 | 4710 | 4710 | 0 |
| 338 | 20231206 | 134400 | 2747344740 | 4710 | 4715 | 4715 | 4710 | 66 |
| 339 | 20231206 | 134300 | 2747033650 | 4710 | 4715 | 4715 | 4710 | 395 |
| 340 | 20231206 | 134200 | 2745172225 | 4715 | 4715 | 4715 | 4715 | 0 |
| 341 | 20231206 | 134100 | 2745172225 | 4715 | 4710 | 4715 | 4710 | 550 |
| 342 | 20231206 | 134000 | 2742579225 | 4710 | 4710 | 4710 | 4710 | 0 |
| 343 | 20231206 | 133900 | 2742579225 | 4710 | 4710 | 4710 | 4710 | 1000 |
| 344 | 20231206 | 133800 | 2737869225 | 4710 | 4715 | 4715 | 4710 | 210 |
| 345 | 20231206 | 133700 | 2736880075 | 4715 | 4715 | 4715 | 4710 | 130 |
| 346 | 20231206 | 133600 | 2736267610 | 4710 | 4710 | 4710 | 4710 | 471 |
| 347 | 20231206 | 133500 | 2734049200 | 4710 | 4715 | 4715 | 4710 | 21 |
| 348 | 20231206 | 133400 | 2733950265 | 4715 | 4695 | 4715 | 4695 | 1688 |
| 349 | 20231206 | 133300 | 2726001715 | 4700 | 4700 | 4700 | 4700 | 5747 |
| 350 | 20231206 | 133200 | 2698990815 | 4700 | 4695 | 4700 | 4695 | 672 |
| 351 | 20231206 | 133100 | 2695834915 | 4700 | 4695 | 4700 | 4695 | 2121 |
| 352 | 20231206 | 133000 | 2685871220 | 4700 | 4700 | 4700 | 4700 | 501 |
| 353 | 20231206 | 132900 | 2683516520 | 4695 | 4695 | 4695 | 4695 | 2907 |
| 354 | 20231206 | 132800 | 2669868155 | 4695 | 4700 | 4700 | 4695 | 4 |
| 355 | 20231206 | 132700 | 2669849365 | 4695 | 4700 | 4700 | 4695 | 31 |
| 356 | 20231206 | 132600 | 2669703670 | 4700 | 4695 | 4700 | 4695 | 110 |
| 357 | 20231206 | 132500 | 2669186720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 358 | 20231206 | 132400 | 2669186720 | 4695 | 4695 | 4695 | 4695 | 126 |
| 359 | 20231206 | 132300 | 2668595150 | 4695 | 4700 | 4700 | 4695 | 306 |
| 360 | 20231206 | 132200 | 2667158450 | 4700 | 4695 | 4700 | 4695 | 333 |
| 361 | 20231206 | 132100 | 2665594925 | 4700 | 4695 | 4700 | 4695 | 620 |
| 362 | 20231206 | 132000 | 2662683635 | 4695 | 4700 | 4700 | 4695 | 25 |
| 363 | 20231206 | 131900 | 2662566235 | 4700 | 4700 | 4700 | 4700 | 10 |
| 364 | 20231206 | 131800 | 2662519235 | 4700 | 4700 | 4700 | 4700 | 300 |
| 365 | 20231206 | 131700 | 2661109235 | 4700 | 4700 | 4700 | 4700 | 1 |
| 366 | 20231206 | 131600 | 2661104535 | 4690 | 4690 | 4695 | 4690 | 1815 |
| 367 | 20231206 | 131500 | 2652587130 | 4695 | 4690 | 4695 | 4690 | 109 |
| 368 | 20231206 | 131400 | 2652075875 | 4690 | 4690 | 4690 | 4690 | 76 |
| 369 | 20231206 | 131300 | 2651719435 | 4690 | 4690 | 4690 | 4690 | 135 |
| 370 | 20231206 | 131200 | 2651086285 | 4695 | 4695 | 4700 | 4695 | 2342 |
| 371 | 20231206 | 131100 | 2640090540 | 4700 | 4700 | 4700 | 4700 | 1 |
| 372 | 20231206 | 131000 | 2640085840 | 4695 | 4705 | 4705 | 4695 | 428 |
| 373 | 20231206 | 130900 | 2638074215 | 4710 | 4710 | 4710 | 4710 | 0 |
| 374 | 20231206 | 130800 | 2638074215 | 4710 | 4700 | 4710 | 4700 | 315 |
| 375 | 20231206 | 130700 | 2636593675 | 4700 | 4700 | 4700 | 4700 | 20 |
| 376 | 20231206 | 130600 | 2636499675 | 4700 | 4695 | 4700 | 4695 | 48 |
| 377 | 20231206 | 130500 | 2636274245 | 4695 | 4700 | 4700 | 4695 | 2196 |
| 378 | 20231206 | 130400 | 2625953445 | 4710 | 4710 | 4710 | 4710 | 5 |
| 379 | 20231206 | 130300 | 2625929895 | 4705 | 4705 | 4705 | 4705 | 782 |
| 380 | 20231206 | 130200 | 2622250585 | 4705 | 4705 | 4705 | 4705 | 5 |
| 381 | 20231206 | 130100 | 2622227060 | 4705 | 4705 | 4705 | 4705 | 351 |
| 382 | 20231206 | 130000 | 2620575605 | 4705 | 4705 | 4705 | 4705 | 10 |
| 383 | 20231206 | 125900 | 2620528555 | 4710 | 4710 | 4710 | 4710 | 500 |
| 384 | 20231206 | 125800 | 2618173555 | 4710 | 4710 | 4710 | 4710 | 7 |
| 385 | 20231206 | 125700 | 2618140585 | 4705 | 4705 | 4705 | 4705 | 180 |
| 386 | 20231206 | 125600 | 2617293685 | 4715 | 4715 | 4715 | 4715 | 75 |
| 387 | 20231206 | 125500 | 2616940060 | 4715 | 4715 | 4715 | 4715 | 3 |
| 388 | 20231206 | 125400 | 2616925915 | 4715 | 4700 | 4715 | 4700 | 15 |
| 389 | 20231206 | 125300 | 2616855360 | 4700 | 4705 | 4705 | 4700 | 22 |
| 390 | 20231206 | 125200 | 2616751910 | 4705 | 4705 | 4705 | 4705 | 30 |
| 391 | 20231206 | 125100 | 2616610760 | 4705 | 4705 | 4705 | 4705 | 85 |
| 392 | 20231206 | 125000 | 2616210835 | 4695 | 4700 | 4705 | 4695 | 851 |
| 393 | 20231206 | 124900 | 2612211430 | 4700 | 4700 | 4700 | 4700 | 13 |
| 394 | 20231206 | 124800 | 2612150330 | 4700 | 4700 | 4700 | 4700 | 16 |
| 395 | 20231206 | 124700 | 2612075130 | 4705 | 4705 | 4705 | 4705 | 62 |
| 396 | 20231206 | 124600 | 2611783420 | 4705 | 4710 | 4710 | 4705 | 763 |
| 397 | 20231206 | 124500 | 2608190845 | 4710 | 4720 | 4720 | 4710 | 7061 |
| 398 | 20231206 | 124400 | 2574864365 | 4720 | 4725 | 4725 | 4720 | 1759 |
| 399 | 20231206 | 124300 | 2566554050 | 4725 | 4730 | 4730 | 4725 | 4525 |
| 400 | 20231206 | 124200 | 2545172875 | 4730 | 4730 | 4730 | 4730 | 112 |
| 401 | 20231206 | 124100 | 2544643115 | 4730 | 4730 | 4730 | 4730 | 0 |
| 402 | 20231206 | 124000 | 2544643115 | 4730 | 4730 | 4730 | 4730 | 2047 |
| 403 | 20231206 | 123900 | 2534960805 | 4730 | 4730 | 4730 | 4730 | 96 |
| 404 | 20231206 | 123800 | 2534506725 | 4730 | 4725 | 4730 | 4725 | 1013 |
| 405 | 20231206 | 123700 | 2529720295 | 4720 | 4720 | 4720 | 4720 | 958 |
| 406 | 20231206 | 123600 | 2525198535 | 4715 | 4715 | 4715 | 4715 | 1365 |
| 407 | 20231206 | 123500 | 2518762560 | 4715 | 4715 | 4720 | 4715 | 634 |
| 408 | 20231206 | 123400 | 2515773180 | 4715 | 4720 | 4720 | 4715 | 751 |
| 409 | 20231206 | 123300 | 2512231275 | 4720 | 4715 | 4720 | 4715 | 464 |
| 410 | 20231206 | 123200 | 2510042300 | 4720 | 4720 | 4720 | 4715 | 487 |
| 411 | 20231206 | 123100 | 2507744165 | 4720 | 4720 | 4720 | 4720 | 400 |
| 412 | 20231206 | 123000 | 2505856165 | 4720 | 4720 | 4725 | 4720 | 186 |
| 413 | 20231206 | 122900 | 2504978235 | 4725 | 4725 | 4725 | 4725 | 597 |
| 414 | 20231206 | 122800 | 2502157410 | 4725 | 4725 | 4725 | 4720 | 405 |
| 415 | 20231206 | 122700 | 2500245295 | 4725 | 4725 | 4725 | 4720 | 733 |
| 416 | 20231206 | 122600 | 2496781975 | 4725 | 4720 | 4725 | 4720 | 321 |
| 417 | 20231206 | 122500 | 2495265305 | 4720 | 4720 | 4720 | 4720 | 1596 |
| 418 | 20231206 | 122400 | 2487732185 | 4720 | 4715 | 4720 | 4715 | 1283 |
| 419 | 20231206 | 122300 | 2481676680 | 4715 | 4715 | 4720 | 4715 | 164 |
| 420 | 20231206 | 122200 | 2480903370 | 4715 | 4710 | 4715 | 4710 | 4800 |
| 421 | 20231206 | 122100 | 2458279150 | 4710 | 4710 | 4710 | 4710 | 402 |
| 422 | 20231206 | 122000 | 2456385730 | 4710 | 4710 | 4710 | 4710 | 2 |
| 423 | 20231206 | 121900 | 2456376310 | 4710 | 4700 | 4710 | 4700 | 500 |
| 424 | 20231206 | 121800 | 2454025790 | 4705 | 4705 | 4705 | 4705 | 2 |
| 425 | 20231206 | 121700 | 2454016380 | 4705 | 4705 | 4705 | 4705 | 22 |
| 426 | 20231206 | 121600 | 2453912870 | 4705 | 4705 | 4705 | 4705 | 0 |
| 427 | 20231206 | 121500 | 2453912870 | 4705 | 4705 | 4705 | 4705 | 12 |
| 428 | 20231206 | 121400 | 2453856410 | 4705 | 4705 | 4705 | 4705 | 10 |
| 429 | 20231206 | 121300 | 2453809360 | 4685 | 4700 | 4710 | 4685 | 59546 |
| 430 | 20231206 | 121200 | 2174824780 | 4690 | 4700 | 4700 | 4690 | 601 |
| 431 | 20231206 | 121100 | 2172006080 | 4690 | 4700 | 4700 | 4690 | 6181 |
| 432 | 20231206 | 121000 | 2143002880 | 4700 | 4700 | 4700 | 4700 | 224 |
| 433 | 20231206 | 120900 | 2141950080 | 4700 | 4700 | 4700 | 4700 | 54 |
| 434 | 20231206 | 120800 | 2141696280 | 4700 | 4705 | 4705 | 4700 | 12 |
| 435 | 20231206 | 120700 | 2141639875 | 4695 | 4700 | 4700 | 4695 | 249 |
| 436 | 20231206 | 120600 | 2140470780 | 4695 | 4695 | 4695 | 4695 | 150 |
| 437 | 20231206 | 120500 | 2139766530 | 4695 | 4695 | 4695 | 4695 | 24 |
| 438 | 20231206 | 120400 | 2139653850 | 4695 | 4705 | 4705 | 4695 | 1120 |
| 439 | 20231206 | 120300 | 2134389250 | 4705 | 4705 | 4705 | 4705 | 40 |
| 440 | 20231206 | 120200 | 2134201050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 441 | 20231206 | 120100 | 2134201050 | 4695 | 4700 | 4700 | 4695 | 100 |
| 442 | 20231206 | 120000 | 2133731390 | 4705 | 4700 | 4705 | 4700 | 853 |
| 443 | 20231206 | 115900 | 2129722235 | 4705 | 4705 | 4705 | 4705 | 985 |
| 444 | 20231206 | 115800 | 2125087810 | 4700 | 4700 | 4700 | 4695 | 1093 |
| 445 | 20231206 | 115700 | 2119952565 | 4700 | 4700 | 4700 | 4700 | 280 |
| 446 | 20231206 | 115600 | 2118636565 | 4695 | 4690 | 4695 | 4690 | 1796 |
| 447 | 20231206 | 115500 | 2110207845 | 4695 | 4690 | 4695 | 4685 | 344 |
| 448 | 20231206 | 115400 | 2108594595 | 4690 | 4695 | 4695 | 4690 | 623 |
| 449 | 20231206 | 115300 | 2105671575 | 4695 | 4695 | 4695 | 4695 | 39 |
| 450 | 20231206 | 115200 | 2105488470 | 4695 | 4695 | 4695 | 4690 | 1036 |
| 451 | 20231206 | 115100 | 2100627560 | 4695 | 4695 | 4695 | 4690 | 830 |
| 452 | 20231206 | 115000 | 2096730835 | 4695 | 4695 | 4695 | 4690 | 459 |
| 453 | 20231206 | 114900 | 2094575930 | 4695 | 4695 | 4695 | 4690 | 728 |
| 454 | 20231206 | 114800 | 2091160100 | 4700 | 4685 | 4700 | 4685 | 1085 |
| 455 | 20231206 | 114700 | 2086063090 | 4685 | 4685 | 4690 | 4685 | 1716 |
| 456 | 20231206 | 114600 | 2078023595 | 4685 | 4695 | 4695 | 4685 | 2971 |
| 457 | 20231206 | 114500 | 2064089860 | 4695 | 4700 | 4700 | 4695 | 758 |
| 458 | 20231206 | 114400 | 2060531005 | 4700 | 4700 | 4700 | 4700 | 940 |
| 459 | 20231206 | 114300 | 2056113005 | 4695 | 4690 | 4695 | 4690 | 948 |
| 460 | 20231206 | 114200 | 2051665150 | 4690 | 4700 | 4700 | 4690 | 1755 |
| 461 | 20231206 | 114100 | 2043434150 | 4695 | 4700 | 4700 | 4690 | 824 |
| 462 | 20231206 | 114000 | 2039565355 | 4700 | 4700 | 4700 | 4700 | 446 |
| 463 | 20231206 | 113900 | 2037469155 | 4700 | 4700 | 4705 | 4700 | 55 |
| 464 | 20231206 | 113800 | 2037210650 | 4705 | 4700 | 4705 | 4690 | 1004 |
| 465 | 20231206 | 113700 | 2032492510 | 4700 | 4700 | 4700 | 4700 | 148 |
| 466 | 20231206 | 113600 | 2031796910 | 4695 | 4700 | 4700 | 4695 | 697 |
| 467 | 20231206 | 113500 | 2028522910 | 4700 | 4695 | 4700 | 4690 | 1697 |
| 468 | 20231206 | 113400 | 2020555345 | 4695 | 4695 | 4700 | 4695 | 1077 |
| 469 | 20231206 | 113300 | 2015498245 | 4695 | 4695 | 4695 | 4695 | 30 |
| 470 | 20231206 | 113200 | 2015357395 | 4700 | 4695 | 4700 | 4695 | 645 |
| 471 | 20231206 | 113100 | 2012328125 | 4695 | 4695 | 4695 | 4695 | 565 |
| 472 | 20231206 | 113000 | 2009675450 | 4695 | 4700 | 4700 | 4695 | 318 |
| 473 | 20231206 | 112900 | 2008182385 | 4700 | 4695 | 4700 | 4695 | 382 |
| 474 | 20231206 | 112800 | 2006388845 | 4690 | 4700 | 4700 | 4690 | 5265 |
| 475 | 20231206 | 112700 | 1981689570 | 4700 | 4695 | 4700 | 4695 | 675 |
| 476 | 20231206 | 112600 | 1978520435 | 4705 | 4705 | 4705 | 4695 | 64 |
| 477 | 20231206 | 112500 | 1978219695 | 4705 | 4695 | 4705 | 4695 | 597 |
| 478 | 20231206 | 112400 | 1975415195 | 4700 | 4695 | 4700 | 4695 | 55 |
| 479 | 20231206 | 112300 | 1975156900 | 4700 | 4695 | 4705 | 4695 | 1480 |
| 480 | 20231206 | 112200 | 1968203525 | 4705 | 4700 | 4705 | 4695 | 1933 |
| 481 | 20231206 | 112100 | 1959126335 | 4695 | 4690 | 4700 | 4690 | 1512 |
| 482 | 20231206 | 112000 | 1952031060 | 4690 | 4690 | 4690 | 4685 | 845 |
| 483 | 20231206 | 111900 | 1948068760 | 4700 | 4690 | 4700 | 4690 | 223 |
| 484 | 20231206 | 111800 | 1947021515 | 4690 | 4700 | 4700 | 4690 | 332 |
| 485 | 20231206 | 111700 | 1945462775 | 4695 | 4695 | 4695 | 4695 | 155 |
| 486 | 20231206 | 111600 | 1944735050 | 4690 | 4690 | 4695 | 4690 | 1993 |
| 487 | 20231206 | 111500 | 1935385080 | 4690 | 4695 | 4695 | 4690 | 1925 |
| 488 | 20231206 | 111400 | 1926353730 | 4695 | 4700 | 4700 | 4695 | 543 |
| 489 | 20231206 | 111300 | 1923804340 | 4700 | 4695 | 4700 | 4695 | 2510 |
| 490 | 20231206 | 111200 | 1912019840 | 4695 | 4700 | 4700 | 4695 | 1359 |
| 491 | 20231206 | 111100 | 1905637255 | 4700 | 4700 | 4700 | 4700 | 763 |
| 492 | 20231206 | 111000 | 1902051155 | 4695 | 4700 | 4700 | 4695 | 914 |
| 493 | 20231206 | 110900 | 1897757305 | 4700 | 4700 | 4700 | 4695 | 999 |
| 494 | 20231206 | 110800 | 1893065170 | 4690 | 4700 | 4700 | 4690 | 5111 |
| 495 | 20231206 | 110700 | 1869090590 | 4695 | 4695 | 4695 | 4695 | 818 |
| 496 | 20231206 | 110600 | 1865250080 | 4695 | 4700 | 4700 | 4695 | 3726 |
| 497 | 20231206 | 110500 | 1847755380 | 4700 | 4705 | 4710 | 4700 | 829 |
| 498 | 20231206 | 110400 | 1843855930 | 4705 | 4700 | 4705 | 4700 | 1243 |
| 499 | 20231206 | 110300 | 1838013465 | 4695 | 4695 | 4695 | 4695 | 2096 |
| 500 | 20231206 | 110200 | 1828172745 | 4700 | 4700 | 4700 | 4700 | 614 |
| 501 | 20231206 | 110100 | 1825286945 | 4700 | 4700 | 4700 | 4700 | 263 |
| 502 | 20231206 | 110000 | 1824050845 | 4705 | 4700 | 4705 | 4700 | 619 |
| 503 | 20231206 | 105900 | 1821141495 | 4700 | 4705 | 4705 | 4700 | 104 |
| 504 | 20231206 | 105800 | 1820652340 | 4705 | 4710 | 4710 | 4705 | 404 |
| 505 | 20231206 | 105700 | 1818750550 | 4715 | 4715 | 4715 | 4710 | 1738 |
| 506 | 20231206 | 105600 | 1810562880 | 4710 | 4715 | 4715 | 4710 | 984 |
| 507 | 20231206 | 105500 | 1805925735 | 4715 | 4705 | 4715 | 4705 | 2176 |
| 508 | 20231206 | 105400 | 1795671365 | 4700 | 4700 | 4700 | 4700 | 1244 |
| 509 | 20231206 | 105300 | 1789824565 | 4700 | 4705 | 4705 | 4700 | 311 |
| 510 | 20231206 | 105200 | 1788361355 | 4710 | 4710 | 4710 | 4705 | 1126 |
| 511 | 20231206 | 105100 | 1783059620 | 4710 | 4705 | 4710 | 4700 | 6395 |
| 512 | 20231206 | 105000 | 1752997195 | 4705 | 4705 | 4710 | 4700 | 887 |
| 513 | 20231206 | 104900 | 1748825945 | 4705 | 4705 | 4705 | 4700 | 493 |
| 514 | 20231206 | 104800 | 1746508415 | 4705 | 4690 | 4705 | 4690 | 3250 |
| 515 | 20231206 | 104700 | 1731236615 | 4690 | 4695 | 4695 | 4690 | 872 |
| 516 | 20231206 | 104600 | 1727145925 | 4695 | 4695 | 4695 | 4690 | 106 |
| 517 | 20231206 | 104500 | 1726648280 | 4695 | 4695 | 4695 | 4695 | 308 |
| 518 | 20231206 | 104400 | 1725202220 | 4695 | 4690 | 4695 | 4690 | 1991 |
| 519 | 20231206 | 104300 | 1715857785 | 4695 | 4670 | 4695 | 4670 | 3742 |
| 520 | 20231206 | 104200 | 1698331220 | 4665 | 4670 | 4675 | 4665 | 279 |
| 521 | 20231206 | 104100 | 1697028400 | 4670 | 4675 | 4675 | 4670 | 1030 |
| 522 | 20231206 | 104000 | 1692213865 | 4680 | 4675 | 4680 | 4675 | 466 |
| 523 | 20231206 | 103900 | 1690035295 | 4675 | 4685 | 4685 | 4675 | 318 |
| 524 | 20231206 | 103800 | 1688548420 | 4680 | 4680 | 4680 | 4675 | 743 |
| 525 | 20231206 | 103700 | 1685073245 | 4675 | 4675 | 4675 | 4675 | 712 |
| 526 | 20231206 | 103600 | 1681744645 | 4675 | 4670 | 4675 | 4665 | 928 |
| 527 | 20231206 | 103500 | 1677410605 | 4665 | 4665 | 4670 | 4665 | 1074 |
| 528 | 20231206 | 103400 | 1672400345 | 4670 | 4665 | 4670 | 4665 | 975 |
| 529 | 20231206 | 103300 | 1667849090 | 4665 | 4670 | 4670 | 4665 | 18 |
| 530 | 20231206 | 103200 | 1667765065 | 4675 | 4665 | 4680 | 4660 | 635 |
| 531 | 20231206 | 103100 | 1664804380 | 4660 | 4675 | 4675 | 4660 | 185 |
| 532 | 20231206 | 103000 | 1663939520 | 4660 | 4660 | 4675 | 4660 | 3175 |
| 533 | 20231206 | 102900 | 1649127655 | 4665 | 4670 | 4670 | 4665 | 336 |
| 534 | 20231206 | 102800 | 1647559965 | 4675 | 4665 | 4675 | 4665 | 253 |
| 535 | 20231206 | 102700 | 1646378930 | 4665 | 4670 | 4670 | 4665 | 1002 |
| 536 | 20231206 | 102600 | 1641701775 | 4670 | 4655 | 4670 | 4655 | 346 |
| 537 | 20231206 | 102500 | 1640087125 | 4660 | 4655 | 4660 | 4655 | 2046 |
| 538 | 20231206 | 102400 | 1630556285 | 4655 | 4660 | 4665 | 4655 | 4034 |
| 539 | 20231206 | 102300 | 1611758230 | 4665 | 4665 | 4665 | 4660 | 1285 |
| 540 | 20231206 | 102200 | 1605770080 | 4660 | 4660 | 4660 | 4660 | 1560 |
| 541 | 20231206 | 102100 | 1598500480 | 4660 | 4665 | 4670 | 4660 | 1369 |
| 542 | 20231206 | 102000 | 1592116455 | 4665 | 4665 | 4665 | 4665 | 42 |
| 543 | 20231206 | 101900 | 1591920525 | 4670 | 4660 | 4670 | 4660 | 1036 |
| 544 | 20231206 | 101800 | 1587085155 | 4655 | 4665 | 4665 | 4655 | 351 |
| 545 | 20231206 | 101700 | 1585449490 | 4665 | 4660 | 4665 | 4660 | 1008 |
| 546 | 20231206 | 101600 | 1580747320 | 4665 | 4665 | 4665 | 4655 | 391 |
| 547 | 20231206 | 101500 | 1578925180 | 4665 | 4670 | 4670 | 4665 | 70 |
| 548 | 20231206 | 101400 | 1578598335 | 4670 | 4670 | 4675 | 4665 | 1423 |
| 549 | 20231206 | 101300 | 1571957640 | 4670 | 4670 | 4670 | 4665 | 173 |
| 550 | 20231206 | 101200 | 1571149980 | 4670 | 4670 | 4675 | 4670 | 393 |
| 551 | 20231206 | 101100 | 1569314510 | 4670 | 4660 | 4670 | 4660 | 992 |
| 552 | 20231206 | 101000 | 1564687620 | 4665 | 4660 | 4670 | 4660 | 769 |
| 553 | 20231206 | 100900 | 1561103475 | 4660 | 4665 | 4665 | 4660 | 508 |
| 554 | 20231206 | 100800 | 1558736115 | 4660 | 4630 | 4660 | 4625 | 7570 |
| 555 | 20231206 | 100700 | 1523571720 | 4635 | 4635 | 4635 | 4625 | 1178 |
| 556 | 20231206 | 100600 | 1518117220 | 4640 | 4640 | 4640 | 4630 | 380 |
| 557 | 20231206 | 100500 | 1516354320 | 4640 | 4645 | 4645 | 4620 | 591 |
| 558 | 20231206 | 100400 | 1513614810 | 4645 | 4615 | 4645 | 4615 | 1572 |
| 559 | 20231206 | 100300 | 1506351945 | 4650 | 4640 | 4650 | 4615 | 6457 |
| 560 | 20231206 | 100200 | 1476424220 | 4640 | 4620 | 4640 | 4610 | 5127 |
| 561 | 20231206 | 100100 | 1452687585 | 4630 | 4630 | 4630 | 4610 | 1755 |
| 562 | 20231206 | 100000 | 1444595490 | 4605 | 4610 | 4630 | 4605 | 16397 |
| 563 | 20231206 | 095900 | 1368972145 | 4615 | 4620 | 4620 | 4600 | 10266 |
| 564 | 20231206 | 095800 | 1321729650 | 4605 | 4620 | 4625 | 4605 | 5523 |
| 565 | 20231206 | 095700 | 1296252150 | 4620 | 4620 | 4635 | 4620 | 894 |
| 566 | 20231206 | 095600 | 1292115310 | 4620 | 4605 | 4620 | 4605 | 2800 |
| 567 | 20231206 | 095500 | 1279183950 | 4610 | 4620 | 4635 | 4600 | 17801 |
| 568 | 20231206 | 095400 | 1197122495 | 4635 | 4640 | 4640 | 4620 | 3670 |
| 569 | 20231206 | 095300 | 1180151150 | 4630 | 4630 | 4630 | 4625 | 2038 |
| 570 | 20231206 | 095200 | 1170715305 | 4630 | 4645 | 4645 | 4625 | 3264 |
| 571 | 20231206 | 095100 | 1155617150 | 4645 | 4640 | 4645 | 4625 | 2768 |
| 572 | 20231206 | 095000 | 1142803255 | 4630 | 4645 | 4650 | 4630 | 2219 |
| 573 | 20231206 | 094900 | 1132508380 | 4645 | 4660 | 4665 | 4645 | 11878 |
| 574 | 20231206 | 094800 | 1077211160 | 4660 | 4665 | 4665 | 4655 | 5713 |
| 575 | 20231206 | 094700 | 1050590500 | 4665 | 4670 | 4670 | 4660 | 1601 |
| 576 | 20231206 | 094600 | 1043119405 | 4670 | 4670 | 4680 | 4670 | 1187 |
| 577 | 20231206 | 094500 | 1037573080 | 4675 | 4670 | 4675 | 4670 | 929 |
| 578 | 20231206 | 094400 | 1033232420 | 4670 | 4665 | 4675 | 4665 | 5052 |
| 579 | 20231206 | 094300 | 1009653110 | 4670 | 4665 | 4675 | 4660 | 1311 |
| 580 | 20231206 | 094200 | 1003540810 | 4665 | 4675 | 4675 | 4660 | 6721 |
| 581 | 20231206 | 094100 | 972179660 | 4670 | 4690 | 4690 | 4670 | 16934 |
| 582 | 20231206 | 094000 | 892928640 | 4690 | 4690 | 4695 | 4685 | 571 |
| 583 | 20231206 | 093900 | 890250995 | 4690 | 4695 | 4695 | 4690 | 1646 |
| 584 | 20231206 | 093800 | 882530220 | 4695 | 4690 | 4695 | 4685 | 1251 |
| 585 | 20231206 | 093700 | 876665800 | 4690 | 4685 | 4690 | 4685 | 842 |
| 586 | 20231206 | 093600 | 872720935 | 4685 | 4685 | 4685 | 4680 | 1155 |
| 587 | 20231206 | 093500 | 867315240 | 4685 | 4690 | 4695 | 4680 | 2612 |
| 588 | 20231206 | 093400 | 855072125 | 4695 | 4690 | 4695 | 4685 | 1913 |
| 589 | 20231206 | 093300 | 846106905 | 4685 | 4685 | 4685 | 4685 | 2237 |
| 590 | 20231206 | 093200 | 835626560 | 4690 | 4685 | 4690 | 4685 | 546 |
| 591 | 20231206 | 093100 | 833068420 | 4685 | 4680 | 4685 | 4680 | 391 |
| 592 | 20231206 | 093000 | 831236895 | 4680 | 4685 | 4685 | 4680 | 1250 |
| 593 | 20231206 | 092900 | 825384940 | 4685 | 4680 | 4685 | 4680 | 4928 |
| 594 | 20231206 | 092800 | 802321150 | 4680 | 4685 | 4690 | 4680 | 4668 |
| 595 | 20231206 | 092700 | 780461210 | 4690 | 4710 | 4720 | 4680 | 13525 |
| 596 | 20231206 | 092600 | 716884345 | 4720 | 4720 | 4725 | 4705 | 3027 |
| 597 | 20231206 | 092500 | 702610745 | 4715 | 4725 | 4730 | 4715 | 2504 |
| 598 | 20231206 | 092400 | 690791730 | 4715 | 4710 | 4725 | 4710 | 2785 |
| 599 | 20231206 | 092300 | 677643420 | 4725 | 4705 | 4725 | 4705 | 2719 |
| 600 | 20231206 | 092200 | 664836080 | 4700 | 4740 | 4745 | 4700 | 19448 |
| 601 | 20231206 | 092100 | 572795275 | 4745 | 4735 | 4745 | 4725 | 8275 |
| 602 | 20231206 | 092000 | 533614660 | 4730 | 4730 | 4735 | 4725 | 3612 |
| 603 | 20231206 | 091900 | 516527970 | 4725 | 4730 | 4735 | 4705 | 13274 |
| 604 | 20231206 | 091800 | 453859990 | 4725 | 4720 | 4730 | 4715 | 8973 |
| 605 | 20231206 | 091700 | 411495990 | 4730 | 4730 | 4730 | 4715 | 5683 |
| 606 | 20231206 | 091600 | 384623100 | 4730 | 4710 | 4730 | 4710 | 8959 |
| 607 | 20231206 | 091500 | 342295840 | 4715 | 4730 | 4730 | 4710 | 4787 |
| 608 | 20231206 | 091400 | 319689850 | 4725 | 4715 | 4730 | 4700 | 2772 |
| 609 | 20231206 | 091300 | 306594125 | 4710 | 4690 | 4710 | 4690 | 7549 |
| 610 | 20231206 | 091200 | 271139800 | 4690 | 4690 | 4690 | 4690 | 2832 |
| 611 | 20231206 | 091100 | 257857720 | 4690 | 4700 | 4700 | 4690 | 2540 |
| 612 | 20231206 | 091000 | 245933505 | 4700 | 4710 | 4715 | 4695 | 1504 |
| 613 | 20231206 | 090900 | 238858700 | 4710 | 4695 | 4710 | 4690 | 1115 |
| 614 | 20231206 | 090800 | 233613740 | 4695 | 4675 | 4695 | 4665 | 2163 |
| 615 | 20231206 | 090700 | 223481900 | 4685 | 4680 | 4690 | 4660 | 1310 |
| 616 | 20231206 | 090600 | 217359345 | 4660 | 4665 | 4675 | 4660 | 8563 |
| 617 | 20231206 | 090500 | 177448755 | 4660 | 4685 | 4685 | 4660 | 9886 |
| 618 | 20231206 | 090400 | 131210095 | 4690 | 4710 | 4710 | 4685 | 6048 |
| 619 | 20231206 | 090300 | 102836130 | 4715 | 4715 | 4715 | 4710 | 2220 |
| 620 | 20231206 | 090200 | 92378820 | 4715 | 4715 | 4720 | 4710 | 3083 |
| 621 | 20231206 | 090100 | 77847470 | 4720 | 4705 | 4725 | 4685 | 2569 |
| 622 | 20231206 | 090000 | 65743710 | 4700 | 4655 | 4705 | 4655 | 13562 |