29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 2997 |
| 3 | 20231207 | 185600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 4 | 20231207 | 185500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 5 | 20231207 | 185400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 6 | 20231207 | 185300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 7 | 20231207 | 185200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 8 | 20231207 | 185100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 9 | 20231207 | 185000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 10 | 20231207 | 184900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 11 | 20231207 | 184800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 12 | 20231207 | 184700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 13 | 20231207 | 184600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 14 | 20231207 | 184500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 15 | 20231207 | 184400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 16 | 20231207 | 184300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 17 | 20231207 | 184200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 18 | 20231207 | 184100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 19 | 20231207 | 184000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 20 | 20231207 | 183900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 21 | 20231207 | 183800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 22 | 20231207 | 183700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 23 | 20231207 | 183600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 24 | 20231207 | 183500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 25 | 20231207 | 183400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 26 | 20231207 | 183300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 27 | 20231207 | 183200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 28 | 20231207 | 183100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 29 | 20231207 | 183000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 30 | 20231207 | 182900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 31 | 20231207 | 182800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 32 | 20231207 | 182700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 2997 |
| 33 | 20231207 | 182600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 34 | 20231207 | 182500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 35 | 20231207 | 182400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 36 | 20231207 | 182300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 37 | 20231207 | 182200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 38 | 20231207 | 182100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 39 | 20231207 | 182000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 40 | 20231207 | 181900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 41 | 20231207 | 181800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 42 | 20231207 | 181700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 43 | 20231207 | 181600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 44 | 20231207 | 181500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 45 | 20231207 | 181400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 46 | 20231207 | 181300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 47 | 20231207 | 181200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 48 | 20231207 | 181100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 49 | 20231207 | 181000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 50 | 20231207 | 180900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 51 | 20231207 | 180800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 52 | 20231207 | 180700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 53 | 20231207 | 180600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 54 | 20231207 | 180500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 55 | 20231207 | 180400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 56 | 20231207 | 180300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 57 | 20231207 | 180200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 58 | 20231207 | 180100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 59 | 20231207 | 180000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 60 | 20231207 | 175900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 61 | 20231207 | 175800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 62 | 20231207 | 175700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 2997 |
| 63 | 20231207 | 175600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 64 | 20231207 | 175500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 65 | 20231207 | 175400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 66 | 20231207 | 175300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 67 | 20231207 | 175200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 68 | 20231207 | 175100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 69 | 20231207 | 175000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 70 | 20231207 | 174900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 71 | 20231207 | 174800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 72 | 20231207 | 174700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 73 | 20231207 | 174600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 74 | 20231207 | 174500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 75 | 20231207 | 174400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 76 | 20231207 | 174300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 77 | 20231207 | 174200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 78 | 20231207 | 174100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 79 | 20231207 | 174000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 80 | 20231207 | 173900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 81 | 20231207 | 173800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 82 | 20231207 | 173700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 83 | 20231207 | 173600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 84 | 20231207 | 173500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 85 | 20231207 | 173400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 86 | 20231207 | 173300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 87 | 20231207 | 173200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 88 | 20231207 | 173100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 89 | 20231207 | 173000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 90 | 20231207 | 172900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 91 | 20231207 | 172800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 92 | 20231207 | 172700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 2997 |
| 93 | 20231207 | 172600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 94 | 20231207 | 172500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 95 | 20231207 | 172400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 96 | 20231207 | 172300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 97 | 20231207 | 172200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 98 | 20231207 | 172100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 99 | 20231207 | 172000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 100 | 20231207 | 171900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 101 | 20231207 | 171800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 102 | 20231207 | 171700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 103 | 20231207 | 171600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 104 | 20231207 | 171500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 105 | 20231207 | 171400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 106 | 20231207 | 171300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 107 | 20231207 | 171200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 108 | 20231207 | 171100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 109 | 20231207 | 171000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 110 | 20231207 | 170900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 111 | 20231207 | 170800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 112 | 20231207 | 170700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 113 | 20231207 | 170600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 114 | 20231207 | 170500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 115 | 20231207 | 170400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 116 | 20231207 | 170300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 117 | 20231207 | 170200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 118 | 20231207 | 170100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 119 | 20231207 | 170000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 120 | 20231207 | 165900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 121 | 20231207 | 165800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 122 | 20231207 | 165700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 2997 |
| 123 | 20231207 | 165600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 124 | 20231207 | 165500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 125 | 20231207 | 165400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 126 | 20231207 | 165300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 127 | 20231207 | 165200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 128 | 20231207 | 165100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 129 | 20231207 | 165000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 130 | 20231207 | 164900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 131 | 20231207 | 164800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 132 | 20231207 | 164700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 133 | 20231207 | 164600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 134 | 20231207 | 164500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 135 | 20231207 | 164400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 136 | 20231207 | 164300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 137 | 20231207 | 164200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 138 | 20231207 | 164100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 139 | 20231207 | 164000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 140 | 20231207 | 163900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 141 | 20231207 | 163800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 142 | 20231207 | 163700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 143 | 20231207 | 163600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 144 | 20231207 | 163500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 145 | 20231207 | 163400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 146 | 20231207 | 163300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 147 | 20231207 | 163200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 148 | 20231207 | 163100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 149 | 20231207 | 163000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 150 | 20231207 | 162900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 151 | 20231207 | 162800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 152 | 20231207 | 162700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 2997 |
| 153 | 20231207 | 162600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 154 | 20231207 | 162500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 155 | 20231207 | 162400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 156 | 20231207 | 162300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 157 | 20231207 | 162200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 158 | 20231207 | 162100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 159 | 20231207 | 162000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 160 | 20231207 | 161900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 161 | 20231207 | 161800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 162 | 20231207 | 161700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 163 | 20231207 | 161600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 164 | 20231207 | 161500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 165 | 20231207 | 161400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 166 | 20231207 | 161300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 167 | 20231207 | 161200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 168 | 20231207 | 161100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 169 | 20231207 | 161000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 170 | 20231207 | 160900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 171 | 20231207 | 160800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 172 | 20231207 | 160700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 173 | 20231207 | 160600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 174 | 20231207 | 160500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 175 | 20231207 | 160400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 176 | 20231207 | 160300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 177 | 20231207 | 160200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 178 | 20231207 | 160100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 179 | 20231207 | 160000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 180 | 20231207 | 155900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 181 | 20231207 | 155800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 182 | 20231207 | 155700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 2997 |
| 183 | 20231207 | 155600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 184 | 20231207 | 155500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 185 | 20231207 | 155400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 186 | 20231207 | 155300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 187 | 20231207 | 155200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 188 | 20231207 | 155100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 189 | 20231207 | 155000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 190 | 20231207 | 154900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 191 | 20231207 | 154800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 192 | 20231207 | 154700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 193 | 20231207 | 154600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 194 | 20231207 | 154500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 195 | 20231207 | 154400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 196 | 20231207 | 154300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 197 | 20231207 | 154200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 198 | 20231207 | 154100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 199 | 20231207 | 154000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 200 | 20231207 | 153900 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 201 | 20231207 | 153800 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 202 | 20231207 | 153700 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 203 | 20231207 | 153600 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 204 | 20231207 | 153500 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 205 | 20231207 | 153400 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 206 | 20231207 | 153300 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 207 | 20231207 | 153200 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 208 | 20231207 | 153100 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 209 | 20231207 | 153000 | 1612299310 | 3990 | 3990 | 3990 | 3990 | 2997 |
| 210 | 20231207 | 152900 | 1600341280 | 3990 | 3990 | 3990 | 3990 | 0 |
| 211 | 20231207 | 152800 | 1600341280 | 3990 | 3990 | 3990 | 3990 | 0 |
| 212 | 20231207 | 152700 | 1600341280 | 3990 | 3990 | 3990 | 3990 | 0 |
| 213 | 20231207 | 152600 | 1600341280 | 3990 | 3990 | 3990 | 3990 | 0 |
| 214 | 20231207 | 152500 | 1600341280 | 3990 | 3990 | 3990 | 3990 | 0 |
| 215 | 20231207 | 152400 | 1600341280 | 3990 | 3990 | 3990 | 3990 | 0 |
| 216 | 20231207 | 152300 | 1600341280 | 3990 | 3990 | 3990 | 3990 | 0 |
| 217 | 20231207 | 152200 | 1600341280 | 3990 | 3990 | 3990 | 3990 | 0 |
| 218 | 20231207 | 152100 | 1600341280 | 3990 | 3990 | 3990 | 3990 | 0 |
| 219 | 20231207 | 152000 | 1600341280 | 3990 | 3990 | 3990 | 3990 | 0 |
| 220 | 20231207 | 151900 | 1600341280 | 3990 | 3970 | 3990 | 3970 | 2601 |
| 221 | 20231207 | 151800 | 1590001765 | 3970 | 3965 | 3970 | 3965 | 2076 |
| 222 | 20231207 | 151700 | 1581770370 | 3965 | 3965 | 3965 | 3965 | 190 |
| 223 | 20231207 | 151600 | 1581017020 | 3965 | 3960 | 3965 | 3955 | 1647 |
| 224 | 20231207 | 151500 | 1574494900 | 3960 | 3960 | 3960 | 3960 | 133 |
| 225 | 20231207 | 151400 | 1573968220 | 3955 | 3950 | 3955 | 3950 | 3450 |
| 226 | 20231207 | 151300 | 1560333615 | 3950 | 3945 | 3950 | 3945 | 2140 |
| 227 | 20231207 | 151200 | 1551883540 | 3945 | 3945 | 3945 | 3940 | 113 |
| 228 | 20231207 | 151100 | 1551437760 | 3945 | 3945 | 3945 | 3940 | 2029 |
| 229 | 20231207 | 151000 | 1543438355 | 3945 | 3945 | 3945 | 3945 | 498 |
| 230 | 20231207 | 150900 | 1541473745 | 3940 | 3935 | 3940 | 3930 | 15344 |
| 231 | 20231207 | 150800 | 1481056465 | 3935 | 3930 | 3935 | 3930 | 1724 |
| 232 | 20231207 | 150700 | 1474280430 | 3930 | 3935 | 3935 | 3930 | 3178 |
| 233 | 20231207 | 150600 | 1461775500 | 3935 | 3935 | 3935 | 3935 | 55 |
| 234 | 20231207 | 150500 | 1461559075 | 3935 | 3940 | 3940 | 3935 | 1677 |
| 235 | 20231207 | 150400 | 1454959825 | 3940 | 3940 | 3940 | 3940 | 3 |
| 236 | 20231207 | 150300 | 1454948005 | 3935 | 3935 | 3940 | 3935 | 2980 |
| 237 | 20231207 | 150200 | 1443221270 | 3930 | 3930 | 3930 | 3930 | 255 |
| 238 | 20231207 | 150100 | 1442219120 | 3935 | 3935 | 3935 | 3935 | 60 |
| 239 | 20231207 | 150000 | 1441983020 | 3935 | 3930 | 3935 | 3930 | 1239 |
| 240 | 20231207 | 145900 | 1437113740 | 3930 | 3930 | 3935 | 3930 | 4634 |
| 241 | 20231207 | 145800 | 1418898665 | 3935 | 3935 | 3935 | 3930 | 1337 |
| 242 | 20231207 | 145700 | 1413644135 | 3930 | 3935 | 3935 | 3930 | 1736 |
| 243 | 20231207 | 145600 | 1406815475 | 3940 | 3940 | 3940 | 3940 | 102 |
| 244 | 20231207 | 145500 | 1406413595 | 3940 | 3940 | 3940 | 3935 | 97 |
| 245 | 20231207 | 145400 | 1406031645 | 3940 | 3935 | 3940 | 3935 | 518 |
| 246 | 20231207 | 145300 | 1403993310 | 3935 | 3935 | 3940 | 3935 | 1704 |
| 247 | 20231207 | 145200 | 1397288065 | 3940 | 3940 | 3940 | 3940 | 257 |
| 248 | 20231207 | 145100 | 1396275485 | 3940 | 3940 | 3940 | 3940 | 962 |
| 249 | 20231207 | 145000 | 1392485205 | 3945 | 3940 | 3945 | 3940 | 250 |
| 250 | 20231207 | 144900 | 1391499950 | 3945 | 3945 | 3945 | 3945 | 1 |
| 251 | 20231207 | 144800 | 1391496005 | 3940 | 3940 | 3945 | 3940 | 97 |
| 252 | 20231207 | 144700 | 1391113820 | 3945 | 3945 | 3945 | 3945 | 51 |
| 253 | 20231207 | 144600 | 1390912625 | 3945 | 3945 | 3945 | 3945 | 54 |
| 254 | 20231207 | 144500 | 1390699595 | 3940 | 3940 | 3940 | 3940 | 40 |
| 255 | 20231207 | 144400 | 1390541995 | 3945 | 3945 | 3945 | 3935 | 187 |
| 256 | 20231207 | 144300 | 1389805840 | 3945 | 3945 | 3945 | 3935 | 568 |
| 257 | 20231207 | 144200 | 1387567100 | 3945 | 3945 | 3945 | 3945 | 81 |
| 258 | 20231207 | 144100 | 1387247555 | 3945 | 3945 | 3945 | 3945 | 5 |
| 259 | 20231207 | 144000 | 1387227830 | 3945 | 3945 | 3945 | 3935 | 168 |
| 260 | 20231207 | 143900 | 1386566730 | 3935 | 3940 | 3945 | 3935 | 656 |
| 261 | 20231207 | 143800 | 1383983415 | 3940 | 3930 | 3940 | 3930 | 5056 |
| 262 | 20231207 | 143700 | 1364087665 | 3930 | 3940 | 3940 | 3930 | 182 |
| 263 | 20231207 | 143600 | 1363372255 | 3940 | 3930 | 3940 | 3930 | 1217 |
| 264 | 20231207 | 143500 | 1358589435 | 3935 | 3940 | 3940 | 3935 | 299 |
| 265 | 20231207 | 143400 | 1357412865 | 3935 | 3935 | 3935 | 3935 | 152 |
| 266 | 20231207 | 143300 | 1356814745 | 3940 | 3930 | 3940 | 3930 | 645 |
| 267 | 20231207 | 143200 | 1354277800 | 3940 | 3940 | 3940 | 3930 | 5854 |
| 268 | 20231207 | 143100 | 1331255510 | 3945 | 3940 | 3945 | 3940 | 441 |
| 269 | 20231207 | 143000 | 1329517715 | 3945 | 3940 | 3945 | 3940 | 267 |
| 270 | 20231207 | 142900 | 1328465685 | 3940 | 3945 | 3945 | 3940 | 1017 |
| 271 | 20231207 | 142800 | 1324458700 | 3945 | 3940 | 3945 | 3940 | 2750 |
| 272 | 20231207 | 142700 | 1313623440 | 3935 | 3935 | 3935 | 3935 | 3693 |
| 273 | 20231207 | 142600 | 1299091485 | 3935 | 3935 | 3935 | 3930 | 243 |
| 274 | 20231207 | 142500 | 1298136440 | 3935 | 3935 | 3935 | 3935 | 1 |
| 275 | 20231207 | 142400 | 1298132505 | 3930 | 3935 | 3935 | 3930 | 1163 |
| 276 | 20231207 | 142300 | 1293561900 | 3930 | 3930 | 3935 | 3930 | 381 |
| 277 | 20231207 | 142200 | 1292064565 | 3935 | 3930 | 3935 | 3930 | 1303 |
| 278 | 20231207 | 142100 | 1286943765 | 3935 | 3935 | 3935 | 3930 | 242 |
| 279 | 20231207 | 142000 | 1285992415 | 3935 | 3930 | 3935 | 3930 | 2199 |
| 280 | 20231207 | 141900 | 1277350220 | 3935 | 3930 | 3935 | 3930 | 6857 |
| 281 | 20231207 | 141800 | 1250402175 | 3935 | 3935 | 3935 | 3930 | 1003 |
| 282 | 20231207 | 141700 | 1246460250 | 3935 | 3935 | 3945 | 3935 | 16470 |
| 283 | 20231207 | 141600 | 1181650610 | 3945 | 3945 | 3945 | 3945 | 59 |
| 284 | 20231207 | 141500 | 1181417855 | 3945 | 3940 | 3945 | 3940 | 57 |
| 285 | 20231207 | 141400 | 1181193270 | 3950 | 3950 | 3950 | 3950 | 0 |
| 286 | 20231207 | 141300 | 1181193270 | 3950 | 3945 | 3950 | 3945 | 509 |
| 287 | 20231207 | 141200 | 1179182855 | 3950 | 3945 | 3950 | 3940 | 978 |
| 288 | 20231207 | 141100 | 1175326695 | 3950 | 3950 | 3950 | 3950 | 9 |
| 289 | 20231207 | 141000 | 1175291145 | 3950 | 3945 | 3950 | 3940 | 6733 |
| 290 | 20231207 | 140900 | 1148761270 | 3945 | 3945 | 3945 | 3945 | 356 |
| 291 | 20231207 | 140800 | 1147356850 | 3950 | 3950 | 3950 | 3950 | 28 |
| 292 | 20231207 | 140700 | 1147246250 | 3950 | 3945 | 3950 | 3940 | 272 |
| 293 | 20231207 | 140600 | 1146173735 | 3950 | 3950 | 3950 | 3950 | 100 |
| 294 | 20231207 | 140500 | 1145778735 | 3950 | 3950 | 3950 | 3950 | 89 |
| 295 | 20231207 | 140400 | 1145427185 | 3950 | 3945 | 3950 | 3945 | 212 |
| 296 | 20231207 | 140300 | 1144590840 | 3945 | 3945 | 3945 | 3945 | 352 |
| 297 | 20231207 | 140200 | 1143202200 | 3950 | 3950 | 3950 | 3950 | 1 |
| 298 | 20231207 | 140100 | 1143198250 | 3945 | 3945 | 3945 | 3945 | 424 |
| 299 | 20231207 | 140000 | 1141525570 | 3945 | 3945 | 3945 | 3945 | 0 |
| 300 | 20231207 | 135900 | 1141525570 | 3945 | 3945 | 3945 | 3945 | 1 |
| 301 | 20231207 | 135800 | 1141521625 | 3945 | 3950 | 3950 | 3945 | 330 |
| 302 | 20231207 | 135700 | 1140219715 | 3940 | 3940 | 3940 | 3940 | 1719 |
| 303 | 20231207 | 135600 | 1133446855 | 3945 | 3950 | 3950 | 3945 | 692 |
| 304 | 20231207 | 135500 | 1130716715 | 3950 | 3950 | 3950 | 3950 | 0 |
| 305 | 20231207 | 135400 | 1130716715 | 3950 | 3955 | 3955 | 3950 | 126 |
| 306 | 20231207 | 135300 | 1130218930 | 3955 | 3955 | 3955 | 3955 | 448 |
| 307 | 20231207 | 135200 | 1128447090 | 3955 | 3955 | 3955 | 3955 | 1691 |
| 308 | 20231207 | 135100 | 1121759185 | 3960 | 3955 | 3960 | 3955 | 210 |
| 309 | 20231207 | 135000 | 1120928585 | 3955 | 3955 | 3955 | 3955 | 100 |
| 310 | 20231207 | 134900 | 1120533085 | 3955 | 3960 | 3960 | 3955 | 160 |
| 311 | 20231207 | 134800 | 1119900035 | 3965 | 3965 | 3965 | 3965 | 0 |
| 312 | 20231207 | 134700 | 1119900035 | 3965 | 3965 | 3965 | 3965 | 0 |
| 313 | 20231207 | 134600 | 1119900035 | 3965 | 3965 | 3965 | 3965 | 1 |
| 314 | 20231207 | 134500 | 1119896070 | 3960 | 3960 | 3960 | 3955 | 2713 |
| 315 | 20231207 | 134400 | 1109157590 | 3965 | 3950 | 3965 | 3950 | 102 |
| 316 | 20231207 | 134300 | 1108754660 | 3965 | 3965 | 3965 | 3950 | 637 |
| 317 | 20231207 | 134200 | 1106235920 | 3970 | 3965 | 3970 | 3965 | 2 |
| 318 | 20231207 | 134100 | 1106227985 | 3940 | 3970 | 3970 | 3940 | 8001 |
| 319 | 20231207 | 134000 | 1074653855 | 3965 | 3965 | 3970 | 3960 | 2073 |
| 320 | 20231207 | 133900 | 1066438500 | 3970 | 3960 | 3970 | 3960 | 331 |
| 321 | 20231207 | 133800 | 1065127720 | 3965 | 3970 | 3970 | 3965 | 627 |
| 322 | 20231207 | 133700 | 1062639925 | 3975 | 3975 | 3975 | 3975 | 1223 |
| 323 | 20231207 | 133600 | 1057778500 | 3970 | 3965 | 3970 | 3965 | 1850 |
| 324 | 20231207 | 133500 | 1050435345 | 3965 | 3965 | 3965 | 3965 | 73 |
| 325 | 20231207 | 133400 | 1050145900 | 3970 | 3965 | 3970 | 3965 | 15 |
| 326 | 20231207 | 133300 | 1050086420 | 3965 | 3960 | 3965 | 3960 | 353 |
| 327 | 20231207 | 133200 | 1048688065 | 3970 | 3965 | 3970 | 3965 | 2 |
| 328 | 20231207 | 133100 | 1048680130 | 3965 | 3965 | 3965 | 3965 | 51 |
| 329 | 20231207 | 133000 | 1048477915 | 3965 | 3960 | 3965 | 3960 | 50 |
| 330 | 20231207 | 132900 | 1048279910 | 3960 | 3960 | 3965 | 3960 | 204 |
| 331 | 20231207 | 132800 | 1047472065 | 3965 | 3965 | 3965 | 3960 | 14 |
| 332 | 20231207 | 132700 | 1047416565 | 3960 | 3960 | 3960 | 3960 | 348 |
| 333 | 20231207 | 132600 | 1046038485 | 3960 | 3960 | 3965 | 3960 | 1653 |
| 334 | 20231207 | 132500 | 1039492270 | 3965 | 3965 | 3965 | 3960 | 105 |
| 335 | 20231207 | 132400 | 1039076155 | 3965 | 3955 | 3965 | 3955 | 209 |
| 336 | 20231207 | 132300 | 1038247490 | 3965 | 3965 | 3965 | 3955 | 1043 |
| 337 | 20231207 | 132200 | 1034115415 | 3955 | 3955 | 3965 | 3955 | 9 |
| 338 | 20231207 | 132100 | 1034079770 | 3955 | 3955 | 3955 | 3955 | 2 |
| 339 | 20231207 | 132000 | 1034071860 | 3955 | 3965 | 3965 | 3955 | 699 |
| 340 | 20231207 | 131900 | 1031306590 | 3965 | 3965 | 3965 | 3960 | 54 |
| 341 | 20231207 | 131800 | 1031092490 | 3960 | 3960 | 3965 | 3960 | 84 |
| 342 | 20231207 | 131700 | 1030759700 | 3960 | 3965 | 3965 | 3960 | 284 |
| 343 | 20231207 | 131600 | 1029635035 | 3960 | 3960 | 3965 | 3960 | 182 |
| 344 | 20231207 | 131500 | 1028913565 | 3970 | 3965 | 3970 | 3960 | 235 |
| 345 | 20231207 | 131400 | 1027981790 | 3965 | 3965 | 3970 | 3965 | 24 |
| 346 | 20231207 | 131300 | 1027886625 | 3970 | 3965 | 3970 | 3965 | 494 |
| 347 | 20231207 | 131200 | 1025925455 | 3970 | 3965 | 3970 | 3965 | 120 |
| 348 | 20231207 | 131100 | 1025449645 | 3965 | 3960 | 3965 | 3960 | 69 |
| 349 | 20231207 | 131000 | 1025176400 | 3960 | 3965 | 3965 | 3960 | 358 |
| 350 | 20231207 | 130900 | 1023756950 | 3960 | 3945 | 3960 | 3945 | 5862 |
| 351 | 20231207 | 130800 | 1000569085 | 3950 | 3950 | 3950 | 3950 | 103 |
| 352 | 20231207 | 130700 | 1000162235 | 3955 | 3945 | 3955 | 3945 | 2219 |
| 353 | 20231207 | 130600 | 991408260 | 3945 | 3945 | 3950 | 3945 | 29 |
| 354 | 20231207 | 130500 | 991293730 | 3960 | 3945 | 3960 | 3945 | 3 |
| 355 | 20231207 | 130400 | 991281880 | 3960 | 3960 | 3960 | 3945 | 72 |
| 356 | 20231207 | 130300 | 990996895 | 3945 | 3955 | 3960 | 3945 | 616 |
| 357 | 20231207 | 130200 | 988562835 | 3960 | 3955 | 3960 | 3955 | 14 |
| 358 | 20231207 | 130100 | 988507405 | 3960 | 3955 | 3960 | 3945 | 134 |
| 359 | 20231207 | 130000 | 987977450 | 3945 | 3945 | 3955 | 3945 | 301 |
| 360 | 20231207 | 125900 | 986789485 | 3945 | 3945 | 3950 | 3945 | 161 |
| 361 | 20231207 | 125800 | 986154305 | 3955 | 3945 | 3955 | 3945 | 214 |
| 362 | 20231207 | 125700 | 985310035 | 3955 | 3955 | 3955 | 3950 | 11 |
| 363 | 20231207 | 125600 | 985266575 | 3950 | 3955 | 3955 | 3945 | 24 |
| 364 | 20231207 | 125500 | 985171780 | 3950 | 3950 | 3955 | 3950 | 213 |
| 365 | 20231207 | 125400 | 984330405 | 3950 | 3940 | 3950 | 3940 | 9 |
| 366 | 20231207 | 125300 | 984294875 | 3955 | 3940 | 3955 | 3940 | 268 |
| 367 | 20231207 | 125200 | 983238915 | 3960 | 3940 | 3960 | 3940 | 11 |
| 368 | 20231207 | 125100 | 983195535 | 3940 | 3945 | 3945 | 3940 | 157 |
| 369 | 20231207 | 125000 | 982576180 | 3950 | 3940 | 3950 | 3940 | 100 |
| 370 | 20231207 | 124900 | 982181330 | 3940 | 3955 | 3955 | 3940 | 148 |
| 371 | 20231207 | 124800 | 981597505 | 3955 | 3950 | 3955 | 3940 | 1231 |
| 372 | 20231207 | 124700 | 976734650 | 3940 | 3940 | 3950 | 3940 | 45 |
| 373 | 20231207 | 124600 | 976557290 | 3940 | 3940 | 3940 | 3940 | 277 |
| 374 | 20231207 | 124500 | 975465910 | 3940 | 3940 | 3950 | 3940 | 34 |
| 375 | 20231207 | 124400 | 975331830 | 3940 | 3945 | 3955 | 3940 | 3202 |
| 376 | 20231207 | 124300 | 962700935 | 3945 | 3950 | 3950 | 3945 | 337 |
| 377 | 20231207 | 124200 | 961371400 | 3955 | 3950 | 3955 | 3945 | 233 |
| 378 | 20231207 | 124100 | 960452020 | 3945 | 3945 | 3955 | 3945 | 180 |
| 379 | 20231207 | 124000 | 959741910 | 3945 | 3950 | 3950 | 3945 | 980 |
| 380 | 20231207 | 123900 | 955873955 | 3955 | 3950 | 3955 | 3950 | 33 |
| 381 | 20231207 | 123800 | 955743510 | 3950 | 3945 | 3955 | 3945 | 227 |
| 382 | 20231207 | 123700 | 954847920 | 3960 | 3960 | 3960 | 3945 | 163 |
| 383 | 20231207 | 123600 | 954204770 | 3960 | 3955 | 3960 | 3945 | 4020 |
| 384 | 20231207 | 123500 | 938345170 | 3950 | 3960 | 3960 | 3950 | 38 |
| 385 | 20231207 | 123400 | 938194820 | 3950 | 3950 | 3950 | 3950 | 17 |
| 386 | 20231207 | 123300 | 938127670 | 3965 | 3945 | 3965 | 3945 | 723 |
| 387 | 20231207 | 123200 | 935268235 | 3945 | 3945 | 3955 | 3945 | 1255 |
| 388 | 20231207 | 123100 | 930317190 | 3955 | 3955 | 3955 | 3950 | 521 |
| 389 | 20231207 | 123000 | 928259135 | 3960 | 3955 | 3960 | 3950 | 81 |
| 390 | 20231207 | 122900 | 927938530 | 3960 | 3960 | 3960 | 3950 | 74 |
| 391 | 20231207 | 122800 | 927645500 | 3950 | 3950 | 3965 | 3950 | 16 |
| 392 | 20231207 | 122700 | 927582150 | 3965 | 3950 | 3965 | 3950 | 7 |
| 393 | 20231207 | 122600 | 927554435 | 3965 | 3950 | 3965 | 3950 | 13 |
| 394 | 20231207 | 122500 | 927503070 | 3950 | 3955 | 3955 | 3950 | 18 |
| 395 | 20231207 | 122400 | 927431910 | 3955 | 3945 | 3960 | 3945 | 1159 |
| 396 | 20231207 | 122300 | 922849505 | 3945 | 3950 | 3950 | 3945 | 266 |
| 397 | 20231207 | 122200 | 921800130 | 3950 | 3945 | 3950 | 3945 | 161 |
| 398 | 20231207 | 122100 | 921164970 | 3945 | 3945 | 3950 | 3945 | 262 |
| 399 | 20231207 | 122000 | 920131375 | 3945 | 3945 | 3945 | 3945 | 187 |
| 400 | 20231207 | 121900 | 919393660 | 3945 | 3945 | 3950 | 3945 | 25 |
| 401 | 20231207 | 121800 | 919295015 | 3950 | 3945 | 3950 | 3945 | 597 |
| 402 | 20231207 | 121700 | 916939845 | 3945 | 3945 | 3950 | 3945 | 11 |
| 403 | 20231207 | 121600 | 916896445 | 3945 | 3945 | 3950 | 3945 | 291 |
| 404 | 20231207 | 121500 | 915748445 | 3945 | 3945 | 3945 | 3945 | 17 |
| 405 | 20231207 | 121400 | 915681380 | 3945 | 3945 | 3945 | 3945 | 1195 |
| 406 | 20231207 | 121300 | 910967105 | 3945 | 3945 | 3950 | 3945 | 20 |
| 407 | 20231207 | 121200 | 910888200 | 3945 | 3950 | 3960 | 3945 | 2049 |
| 408 | 20231207 | 121100 | 902795325 | 3950 | 3955 | 3960 | 3950 | 360 |
| 409 | 20231207 | 121000 | 901371975 | 3955 | 3955 | 3960 | 3955 | 1227 |
| 410 | 20231207 | 120900 | 896519185 | 3960 | 3955 | 3960 | 3955 | 25 |
| 411 | 20231207 | 120800 | 896420295 | 3960 | 3950 | 3960 | 3950 | 275 |
| 412 | 20231207 | 120700 | 895333995 | 3955 | 3955 | 3955 | 3955 | 26 |
| 413 | 20231207 | 120600 | 895231165 | 3955 | 3955 | 3960 | 3955 | 1767 |
| 414 | 20231207 | 120500 | 888242530 | 3955 | 3955 | 3955 | 3955 | 39 |
| 415 | 20231207 | 120400 | 888088285 | 3955 | 3955 | 3955 | 3955 | 15 |
| 416 | 20231207 | 120300 | 888028960 | 3960 | 3960 | 3960 | 3960 | 308 |
| 417 | 20231207 | 120200 | 886809280 | 3960 | 3955 | 3960 | 3955 | 425 |
| 418 | 20231207 | 120100 | 885127360 | 3955 | 3955 | 3960 | 3955 | 691 |
| 419 | 20231207 | 120000 | 882393955 | 3955 | 3955 | 3955 | 3955 | 50 |
| 420 | 20231207 | 115900 | 882196205 | 3950 | 3955 | 3960 | 3950 | 1069 |
| 421 | 20231207 | 115800 | 877967485 | 3950 | 3950 | 3950 | 3950 | 23 |
| 422 | 20231207 | 115700 | 877876635 | 3950 | 3950 | 3955 | 3950 | 319 |
| 423 | 20231207 | 115600 | 876616335 | 3950 | 3950 | 3950 | 3950 | 16 |
| 424 | 20231207 | 115500 | 876553135 | 3950 | 3950 | 3950 | 3950 | 14 |
| 425 | 20231207 | 115400 | 876497835 | 3950 | 3950 | 3950 | 3950 | 13 |
| 426 | 20231207 | 115300 | 876446485 | 3950 | 3950 | 3950 | 3950 | 18 |
| 427 | 20231207 | 115200 | 876375385 | 3950 | 3945 | 3950 | 3945 | 34 |
| 428 | 20231207 | 115100 | 876241110 | 3945 | 3950 | 3950 | 3945 | 316 |
| 429 | 20231207 | 115000 | 874992940 | 3950 | 3950 | 3950 | 3950 | 20 |
| 430 | 20231207 | 114900 | 874913940 | 3950 | 3960 | 3960 | 3950 | 14 |
| 431 | 20231207 | 114800 | 874858590 | 3960 | 3950 | 3965 | 3950 | 119 |
| 432 | 20231207 | 114700 | 874388375 | 3950 | 3960 | 3965 | 3950 | 344 |
| 433 | 20231207 | 114600 | 873026270 | 3950 | 3945 | 3950 | 3945 | 1689 |
| 434 | 20231207 | 114500 | 866354825 | 3945 | 3945 | 3950 | 3945 | 173 |
| 435 | 20231207 | 114400 | 865672335 | 3945 | 3945 | 3950 | 3945 | 23 |
| 436 | 20231207 | 114300 | 865581595 | 3945 | 3945 | 3950 | 3945 | 971 |
| 437 | 20231207 | 114200 | 861750995 | 3950 | 3945 | 3950 | 3945 | 23 |
| 438 | 20231207 | 114100 | 861660255 | 3945 | 3945 | 3950 | 3945 | 198 |
| 439 | 20231207 | 114000 | 860878890 | 3945 | 3950 | 3950 | 3945 | 118 |
| 440 | 20231207 | 113900 | 860412870 | 3945 | 3945 | 3945 | 3945 | 21 |
| 441 | 20231207 | 113800 | 860330025 | 3945 | 3945 | 3945 | 3945 | 20 |
| 442 | 20231207 | 113700 | 860251125 | 3945 | 3945 | 3950 | 3945 | 7 |
| 443 | 20231207 | 113600 | 860223505 | 3945 | 3945 | 3950 | 3945 | 119 |
| 444 | 20231207 | 113500 | 859754045 | 3945 | 3950 | 3950 | 3945 | 36 |
| 445 | 20231207 | 113400 | 859611870 | 3950 | 3945 | 3950 | 3945 | 1000 |
| 446 | 20231207 | 113300 | 855661875 | 3950 | 3945 | 3950 | 3945 | 118 |
| 447 | 20231207 | 113200 | 855196350 | 3950 | 3945 | 3950 | 3945 | 12 |
| 448 | 20231207 | 113100 | 855148970 | 3945 | 3950 | 3950 | 3945 | 10 |
| 449 | 20231207 | 113000 | 855109515 | 3945 | 3955 | 3955 | 3945 | 161 |
| 450 | 20231207 | 112900 | 854473475 | 3955 | 3950 | 3955 | 3950 | 12 |
| 451 | 20231207 | 112800 | 854426070 | 3950 | 3950 | 3950 | 3950 | 7 |
| 452 | 20231207 | 112700 | 854398420 | 3955 | 3950 | 3955 | 3945 | 2177 |
| 453 | 20231207 | 112600 | 845796460 | 3950 | 3950 | 3950 | 3950 | 51 |
| 454 | 20231207 | 112500 | 845595010 | 3945 | 3945 | 3945 | 3945 | 502 |
| 455 | 20231207 | 112400 | 843614620 | 3940 | 3940 | 3940 | 3940 | 7 |
| 456 | 20231207 | 112300 | 843587040 | 3940 | 3945 | 3945 | 3935 | 208 |
| 457 | 20231207 | 112200 | 842767945 | 3940 | 3945 | 3945 | 3940 | 8 |
| 458 | 20231207 | 112100 | 842736420 | 3945 | 3940 | 3945 | 3935 | 2589 |
| 459 | 20231207 | 112000 | 832537065 | 3940 | 3940 | 3940 | 3935 | 20 |
| 460 | 20231207 | 111900 | 832458335 | 3940 | 3935 | 3940 | 3935 | 284 |
| 461 | 20231207 | 111800 | 831340745 | 3935 | 3935 | 3935 | 3935 | 7 |
| 462 | 20231207 | 111700 | 831313200 | 3935 | 3935 | 3935 | 3935 | 189 |
| 463 | 20231207 | 111600 | 830569485 | 3935 | 3930 | 3935 | 3930 | 1601 |
| 464 | 20231207 | 111500 | 824269585 | 3930 | 3940 | 3940 | 3930 | 825 |
| 465 | 20231207 | 111400 | 821022550 | 3940 | 3940 | 3940 | 3940 | 7 |
| 466 | 20231207 | 111300 | 820994970 | 3940 | 3940 | 3940 | 3940 | 7 |
| 467 | 20231207 | 111200 | 820967390 | 3940 | 3945 | 3945 | 3940 | 57 |
| 468 | 20231207 | 111100 | 820742560 | 3945 | 3935 | 3945 | 3930 | 7743 |
| 469 | 20231207 | 111000 | 790282565 | 3925 | 3935 | 3935 | 3925 | 1971 |
| 470 | 20231207 | 110900 | 782536800 | 3935 | 3935 | 3935 | 3935 | 0 |
| 471 | 20231207 | 110800 | 782536800 | 3935 | 3930 | 3935 | 3930 | 59 |
| 472 | 20231207 | 110700 | 782304675 | 3935 | 3930 | 3935 | 3930 | 355 |
| 473 | 20231207 | 110600 | 780909520 | 3925 | 3930 | 3935 | 3925 | 644 |
| 474 | 20231207 | 110500 | 778379950 | 3930 | 3925 | 3935 | 3925 | 62 |
| 475 | 20231207 | 110400 | 778136065 | 3925 | 3930 | 3930 | 3925 | 551 |
| 476 | 20231207 | 110300 | 775970885 | 3935 | 3930 | 3935 | 3930 | 176 |
| 477 | 20231207 | 110200 | 775279195 | 3930 | 3930 | 3935 | 3930 | 193 |
| 478 | 20231207 | 110100 | 774520700 | 3930 | 3925 | 3930 | 3920 | 1162 |
| 479 | 20231207 | 110000 | 769961185 | 3925 | 3925 | 3930 | 3925 | 1744 |
| 480 | 20231207 | 105900 | 763115980 | 3925 | 3925 | 3930 | 3925 | 488 |
| 481 | 20231207 | 105800 | 761200575 | 3930 | 3920 | 3930 | 3920 | 974 |
| 482 | 20231207 | 105700 | 757378975 | 3925 | 3925 | 3925 | 3920 | 657 |
| 483 | 20231207 | 105600 | 754802685 | 3935 | 3925 | 3935 | 3920 | 455 |
| 484 | 20231207 | 105500 | 753017700 | 3925 | 3930 | 3930 | 3925 | 1234 |
| 485 | 20231207 | 105400 | 748174205 | 3935 | 3935 | 3935 | 3925 | 2302 |
| 486 | 20231207 | 105300 | 739131435 | 3935 | 3935 | 3935 | 3930 | 532 |
| 487 | 20231207 | 105200 | 737038985 | 3935 | 3935 | 3940 | 3935 | 2378 |
| 488 | 20231207 | 105100 | 727681550 | 3935 | 3935 | 3935 | 3935 | 721 |
| 489 | 20231207 | 105000 | 724844415 | 3940 | 3940 | 3940 | 3940 | 862 |
| 490 | 20231207 | 104900 | 721448135 | 3950 | 3950 | 3950 | 3950 | 50 |
| 491 | 20231207 | 104800 | 721250635 | 3950 | 3940 | 3950 | 3940 | 414 |
| 492 | 20231207 | 104700 | 719618640 | 3950 | 3950 | 3950 | 3940 | 211 |
| 493 | 20231207 | 104600 | 718787140 | 3950 | 3950 | 3950 | 3950 | 56 |
| 494 | 20231207 | 104500 | 718565940 | 3940 | 3940 | 3940 | 3940 | 109 |
| 495 | 20231207 | 104400 | 718136480 | 3955 | 3950 | 3955 | 3940 | 1600 |
| 496 | 20231207 | 104300 | 711830620 | 3950 | 3955 | 3955 | 3950 | 90 |
| 497 | 20231207 | 104200 | 711474870 | 3955 | 3950 | 3955 | 3950 | 208 |
| 498 | 20231207 | 104100 | 710653260 | 3955 | 3955 | 3955 | 3955 | 38 |
| 499 | 20231207 | 104000 | 710502970 | 3955 | 3955 | 3955 | 3955 | 598 |
| 500 | 20231207 | 103900 | 708137880 | 3955 | 3955 | 3955 | 3955 | 131 |
| 501 | 20231207 | 103800 | 707619775 | 3955 | 3955 | 3955 | 3955 | 0 |
| 502 | 20231207 | 103700 | 707619775 | 3955 | 3945 | 3955 | 3945 | 1526 |
| 503 | 20231207 | 103600 | 701592695 | 3945 | 3945 | 3945 | 3940 | 1474 |
| 504 | 20231207 | 103500 | 695777890 | 3945 | 3940 | 3945 | 3940 | 138 |
| 505 | 20231207 | 103400 | 695233975 | 3945 | 3945 | 3945 | 3945 | 243 |
| 506 | 20231207 | 103300 | 694275340 | 3945 | 3940 | 3945 | 3940 | 630 |
| 507 | 20231207 | 103200 | 691790485 | 3940 | 3940 | 3940 | 3930 | 1550 |
| 508 | 20231207 | 103100 | 685695625 | 3940 | 3930 | 3940 | 3930 | 775 |
| 509 | 20231207 | 103000 | 682649860 | 3935 | 3935 | 3935 | 3930 | 299 |
| 510 | 20231207 | 102900 | 681473395 | 3940 | 3935 | 3940 | 3930 | 7787 |
| 511 | 20231207 | 102800 | 650851670 | 3945 | 3945 | 3945 | 3940 | 6345 |
| 512 | 20231207 | 102700 | 625838570 | 3950 | 3945 | 3950 | 3945 | 51 |
| 513 | 20231207 | 102600 | 625637370 | 3945 | 3945 | 3950 | 3945 | 753 |
| 514 | 20231207 | 102500 | 622666735 | 3950 | 3945 | 3950 | 3945 | 30 |
| 515 | 20231207 | 102400 | 622548310 | 3950 | 3950 | 3950 | 3950 | 1 |
| 516 | 20231207 | 102300 | 622544360 | 3945 | 3945 | 3945 | 3945 | 298 |
| 517 | 20231207 | 102200 | 621368750 | 3950 | 3945 | 3950 | 3945 | 562 |
| 518 | 20231207 | 102100 | 619151600 | 3945 | 3945 | 3955 | 3945 | 387 |
| 519 | 20231207 | 102000 | 617624350 | 3945 | 3945 | 3955 | 3945 | 2153 |
| 520 | 20231207 | 101900 | 609129380 | 3945 | 3945 | 3945 | 3945 | 201 |
| 521 | 20231207 | 101800 | 608336435 | 3955 | 3950 | 3955 | 3950 | 2628 |
| 522 | 20231207 | 101700 | 597955345 | 3955 | 3950 | 3955 | 3950 | 283 |
| 523 | 20231207 | 101600 | 596837070 | 3955 | 3955 | 3955 | 3955 | 47 |
| 524 | 20231207 | 101500 | 596651185 | 3955 | 3955 | 3955 | 3955 | 46 |
| 525 | 20231207 | 101400 | 596469255 | 3950 | 3950 | 3955 | 3950 | 247 |
| 526 | 20231207 | 101300 | 595493550 | 3955 | 3955 | 3955 | 3950 | 626 |
| 527 | 20231207 | 101200 | 593019345 | 3955 | 3955 | 3955 | 3950 | 946 |
| 528 | 20231207 | 101100 | 589282610 | 3955 | 3955 | 3960 | 3950 | 2077 |
| 529 | 20231207 | 101000 | 581076750 | 3955 | 3960 | 3960 | 3955 | 1329 |
| 530 | 20231207 | 100900 | 575820455 | 3970 | 3960 | 3970 | 3955 | 4042 |
| 531 | 20231207 | 100800 | 559807905 | 3970 | 3965 | 3970 | 3960 | 1774 |
| 532 | 20231207 | 100700 | 552774440 | 3965 | 3975 | 3975 | 3965 | 510 |
| 533 | 20231207 | 100600 | 550752240 | 3980 | 3955 | 3980 | 3955 | 210 |
| 534 | 20231207 | 100500 | 549921640 | 3980 | 3980 | 3980 | 3955 | 2545 |
| 535 | 20231207 | 100400 | 539845270 | 3970 | 3980 | 3980 | 3970 | 880 |
| 536 | 20231207 | 100300 | 536351420 | 3980 | 3980 | 3980 | 3970 | 377 |
| 537 | 20231207 | 100200 | 534853420 | 3975 | 3985 | 3985 | 3975 | 202 |
| 538 | 20231207 | 100100 | 534049455 | 3980 | 3985 | 3985 | 3980 | 270 |
| 539 | 20231207 | 100000 | 532974825 | 3985 | 3985 | 3985 | 3985 | 11 |
| 540 | 20231207 | 095900 | 532930990 | 3985 | 3985 | 3985 | 3985 | 54 |
| 541 | 20231207 | 095800 | 532715800 | 3985 | 3980 | 3985 | 3980 | 1013 |
| 542 | 20231207 | 095700 | 528683800 | 3985 | 3985 | 3985 | 3985 | 0 |
| 543 | 20231207 | 095600 | 528683800 | 3985 | 3985 | 3985 | 3985 | 10 |
| 544 | 20231207 | 095500 | 528643950 | 3990 | 3990 | 3990 | 3990 | 11 |
| 545 | 20231207 | 095400 | 528600060 | 3980 | 3990 | 4000 | 3980 | 1321 |
| 546 | 20231207 | 095300 | 523335620 | 4000 | 3995 | 4000 | 3995 | 977 |
| 547 | 20231207 | 095200 | 519432500 | 3995 | 3995 | 4000 | 3995 | 751 |
| 548 | 20231207 | 095100 | 516431005 | 4000 | 3995 | 4000 | 3995 | 72 |
| 549 | 20231207 | 095000 | 516143105 | 3995 | 4000 | 4000 | 3995 | 58 |
| 550 | 20231207 | 094900 | 515911365 | 4000 | 3995 | 4000 | 3995 | 82 |
| 551 | 20231207 | 094800 | 515583770 | 3995 | 4000 | 4000 | 3995 | 2732 |
| 552 | 20231207 | 094700 | 504668360 | 4000 | 4005 | 4010 | 4000 | 842 |
| 553 | 20231207 | 094600 | 501299830 | 4005 | 4005 | 4005 | 4005 | 152 |
| 554 | 20231207 | 094500 | 500691070 | 4000 | 3995 | 4000 | 3995 | 1152 |
| 555 | 20231207 | 094400 | 496084070 | 3995 | 3995 | 4000 | 3995 | 1553 |
| 556 | 20231207 | 094300 | 489874820 | 4000 | 4000 | 4000 | 4000 | 2 |
| 557 | 20231207 | 094200 | 489866820 | 4000 | 4000 | 4005 | 3990 | 4336 |
| 558 | 20231207 | 094100 | 472524335 | 4000 | 3980 | 4000 | 3975 | 6381 |
| 559 | 20231207 | 094000 | 447084090 | 3975 | 3980 | 3980 | 3975 | 1181 |
| 560 | 20231207 | 093900 | 442384360 | 3980 | 3975 | 3980 | 3975 | 269 |
| 561 | 20231207 | 093800 | 441315075 | 3970 | 3960 | 3970 | 3960 | 1911 |
| 562 | 20231207 | 093700 | 433742205 | 3960 | 3970 | 3970 | 3960 | 69 |
| 563 | 20231207 | 093600 | 433468905 | 3960 | 3965 | 3965 | 3960 | 10144 |
| 564 | 20231207 | 093500 | 393250035 | 3965 | 3955 | 3965 | 3955 | 1119 |
| 565 | 20231207 | 093400 | 388819860 | 3960 | 3955 | 3960 | 3955 | 1367 |
| 566 | 20231207 | 093300 | 383413090 | 3955 | 3940 | 3955 | 3940 | 7138 |
| 567 | 20231207 | 093200 | 355251515 | 3940 | 3940 | 3940 | 3935 | 978 |
| 568 | 20231207 | 093100 | 351400695 | 3940 | 3945 | 3945 | 3940 | 2831 |
| 569 | 20231207 | 093000 | 340243860 | 3945 | 3945 | 3945 | 3945 | 8 |
| 570 | 20231207 | 092900 | 340212300 | 3940 | 3940 | 3945 | 3940 | 1557 |
| 571 | 20231207 | 092800 | 334077705 | 3945 | 3940 | 3945 | 3940 | 2392 |
| 572 | 20231207 | 092700 | 324653110 | 3940 | 3945 | 3945 | 3940 | 637 |
| 573 | 20231207 | 092600 | 322143215 | 3945 | 3950 | 3950 | 3940 | 2010 |
| 574 | 20231207 | 092500 | 314209580 | 3955 | 3940 | 3960 | 3935 | 6136 |
| 575 | 20231207 | 092400 | 289975935 | 3940 | 3945 | 3945 | 3930 | 7506 |
| 576 | 20231207 | 092300 | 260442830 | 3930 | 3955 | 3955 | 3930 | 23634 |
| 577 | 20231207 | 092200 | 167170840 | 3965 | 3960 | 3965 | 3955 | 1461 |
| 578 | 20231207 | 092100 | 161387460 | 3970 | 3965 | 3970 | 3960 | 1129 |
| 579 | 20231207 | 092000 | 156911250 | 3965 | 3965 | 3970 | 3960 | 3150 |
| 580 | 20231207 | 091900 | 144434120 | 3970 | 3965 | 3970 | 3965 | 2295 |
| 581 | 20231207 | 091800 | 135334440 | 3965 | 3985 | 3985 | 3965 | 474 |
| 582 | 20231207 | 091700 | 133452470 | 3985 | 3985 | 3985 | 3965 | 385 |
| 583 | 20231207 | 091600 | 131925100 | 3985 | 3985 | 3985 | 3970 | 889 |
| 584 | 20231207 | 091500 | 128395005 | 3990 | 3975 | 3990 | 3975 | 302 |
| 585 | 20231207 | 091400 | 127194525 | 3990 | 3980 | 3990 | 3970 | 1172 |
| 586 | 20231207 | 091300 | 122540875 | 3995 | 3975 | 3995 | 3970 | 527 |
| 587 | 20231207 | 091200 | 120446150 | 3975 | 3985 | 4010 | 3975 | 4045 |
| 588 | 20231207 | 091100 | 104332575 | 4000 | 3985 | 4000 | 3985 | 521 |
| 589 | 20231207 | 091000 | 102256345 | 4000 | 4000 | 4000 | 3990 | 149 |
| 590 | 20231207 | 090900 | 101660415 | 4010 | 4000 | 4010 | 3985 | 1501 |
| 591 | 20231207 | 090800 | 95672520 | 4015 | 3995 | 4015 | 3995 | 8 |
| 592 | 20231207 | 090700 | 95640540 | 3995 | 3995 | 4015 | 3995 | 21 |
| 593 | 20231207 | 090600 | 95556595 | 4000 | 4005 | 4020 | 4000 | 769 |
| 594 | 20231207 | 090500 | 92479325 | 4025 | 4025 | 4025 | 4025 | 20 |
| 595 | 20231207 | 090400 | 92398825 | 4025 | 4000 | 4025 | 4000 | 101 |
| 596 | 20231207 | 090300 | 91994800 | 4005 | 4015 | 4015 | 4000 | 4452 |
| 597 | 20231207 | 090200 | 74160405 | 4045 | 4010 | 4045 | 4000 | 6521 |
| 598 | 20231207 | 090100 | 47859830 | 4020 | 4035 | 4035 | 4010 | 8433 |
| 599 | 20231207 | 090000 | 13930335 | 4035 | 4050 | 4050 | 4035 | 3143 |