30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 7063 |
| 3 | 20231204 | 190000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20231204 | 185900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20231204 | 185800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20231204 | 185700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20231204 | 185600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20231204 | 185500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20231204 | 185400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20231204 | 185300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20231204 | 185200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20231204 | 185100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20231204 | 185000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20231204 | 184900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20231204 | 184800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20231204 | 184700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20231204 | 184600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20231204 | 184500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20231204 | 184400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20231204 | 184300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20231204 | 184200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20231204 | 184100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20231204 | 184000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20231204 | 183900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20231204 | 183800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20231204 | 183700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20231204 | 183600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20231204 | 183500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20231204 | 183400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20231204 | 183300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20231204 | 183200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20231204 | 183100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 7063 |
| 33 | 20231204 | 183000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20231204 | 182900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20231204 | 182800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20231204 | 182700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20231204 | 182600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20231204 | 182500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20231204 | 182400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20231204 | 182300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20231204 | 182200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20231204 | 182100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20231204 | 182000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20231204 | 181900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20231204 | 181800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20231204 | 181700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20231204 | 181600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20231204 | 181500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20231204 | 181400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20231204 | 181300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20231204 | 181200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20231204 | 181100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20231204 | 181000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20231204 | 180900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20231204 | 180800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20231204 | 180700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20231204 | 180600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20231204 | 180500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20231204 | 180400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20231204 | 180300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20231204 | 180200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20231204 | 180100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 7063 |
| 63 | 20231204 | 180000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20231204 | 175900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20231204 | 175800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20231204 | 175700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20231204 | 175600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20231204 | 175500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20231204 | 175400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20231204 | 175300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20231204 | 175200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20231204 | 175100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20231204 | 175000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20231204 | 174900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20231204 | 174800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20231204 | 174700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20231204 | 174600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20231204 | 174500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20231204 | 174400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20231204 | 174300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20231204 | 174200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20231204 | 174100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20231204 | 174000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20231204 | 173900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20231204 | 173800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20231204 | 173700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20231204 | 173600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20231204 | 173500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20231204 | 173400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20231204 | 173300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20231204 | 173200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20231204 | 173100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 7063 |
| 93 | 20231204 | 173000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20231204 | 172900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20231204 | 172800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20231204 | 172700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20231204 | 172600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20231204 | 172500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20231204 | 172400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20231204 | 172300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20231204 | 172200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20231204 | 172100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20231204 | 172000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20231204 | 171900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20231204 | 171800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20231204 | 171700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20231204 | 171600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20231204 | 171500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20231204 | 171400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20231204 | 171300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20231204 | 171200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20231204 | 171100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20231204 | 171000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20231204 | 170900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20231204 | 170800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20231204 | 170700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20231204 | 170600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20231204 | 170500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20231204 | 170400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20231204 | 170300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20231204 | 170200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20231204 | 170100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 7063 |
| 123 | 20231204 | 170000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20231204 | 165900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20231204 | 165800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20231204 | 165700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20231204 | 165600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20231204 | 165500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20231204 | 165400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20231204 | 165300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20231204 | 165200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20231204 | 165100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20231204 | 165000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20231204 | 164900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20231204 | 164800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20231204 | 164700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20231204 | 164600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20231204 | 164500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20231204 | 164400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20231204 | 164300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20231204 | 164200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20231204 | 164100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20231204 | 164000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20231204 | 163900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20231204 | 163800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20231204 | 163700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20231204 | 163600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20231204 | 163500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20231204 | 163400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20231204 | 163300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20231204 | 163200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20231204 | 163100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 7063 |
| 153 | 20231204 | 163000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20231204 | 162900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20231204 | 162800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20231204 | 162700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20231204 | 162600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20231204 | 162500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20231204 | 162400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20231204 | 162300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20231204 | 162200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20231204 | 162100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20231204 | 162000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20231204 | 161900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20231204 | 161800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20231204 | 161700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20231204 | 161600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20231204 | 161500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20231204 | 161400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20231204 | 161300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20231204 | 161200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20231204 | 161100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20231204 | 161000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20231204 | 160900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20231204 | 160800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20231204 | 160700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20231204 | 160600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20231204 | 160500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20231204 | 160400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20231204 | 160300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20231204 | 160200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20231204 | 160100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 7063 |
| 183 | 20231204 | 160000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20231204 | 155900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20231204 | 155800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20231204 | 155700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20231204 | 155600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20231204 | 155500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20231204 | 155400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20231204 | 155300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20231204 | 155200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20231204 | 155100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20231204 | 155000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20231204 | 154900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20231204 | 154800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20231204 | 154700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20231204 | 154600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20231204 | 154500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20231204 | 154400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20231204 | 154300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20231204 | 154200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20231204 | 154100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20231204 | 154000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20231204 | 153900 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20231204 | 153800 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20231204 | 153700 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20231204 | 153600 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20231204 | 153500 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20231204 | 153400 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20231204 | 153300 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20231204 | 153200 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20231204 | 153100 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 7063 |
| 213 | 20231204 | 153000 | 2456189840 | 3510 | 3510 | 3510 | 3510 | 7063 |
| 214 | 20231204 | 152900 | 2431398710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20231204 | 152800 | 2431398710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20231204 | 152700 | 2431398710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20231204 | 152600 | 2431398710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20231204 | 152500 | 2431398710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20231204 | 152400 | 2431398710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20231204 | 152300 | 2431398710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20231204 | 152200 | 2431398710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20231204 | 152100 | 2431398710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20231204 | 152000 | 2431398710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20231204 | 151900 | 2431398710 | 3510 | 3505 | 3510 | 3500 | 1639 |
| 225 | 20231204 | 151800 | 2425657975 | 3505 | 3505 | 3505 | 3500 | 1485 |
| 226 | 20231204 | 151700 | 2420453945 | 3505 | 3510 | 3510 | 3505 | 450 |
| 227 | 20231204 | 151600 | 2418874695 | 3510 | 3505 | 3510 | 3505 | 1403 |
| 228 | 20231204 | 151500 | 2413955165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20231204 | 151400 | 2413955165 | 3510 | 3510 | 3510 | 3510 | 496 |
| 230 | 20231204 | 151300 | 2412214205 | 3510 | 3500 | 3510 | 3500 | 49 |
| 231 | 20231204 | 151200 | 2412042505 | 3500 | 3500 | 3500 | 3500 | 463 |
| 232 | 20231204 | 151100 | 2410422005 | 3510 | 3510 | 3510 | 3510 | 17 |
| 233 | 20231204 | 151000 | 2410362335 | 3500 | 3510 | 3510 | 3500 | 2901 |
| 234 | 20231204 | 150900 | 2400208075 | 3500 | 3505 | 3505 | 3500 | 400 |
| 235 | 20231204 | 150800 | 2398807975 | 3500 | 3505 | 3505 | 3500 | 1392 |
| 236 | 20231204 | 150700 | 2393929670 | 3505 | 3505 | 3505 | 3500 | 763 |
| 237 | 20231204 | 150600 | 2391258550 | 3505 | 3505 | 3505 | 3505 | 300 |
| 238 | 20231204 | 150500 | 2390207050 | 3505 | 3500 | 3505 | 3500 | 1683 |
| 239 | 20231204 | 150400 | 2384316540 | 3505 | 3500 | 3505 | 3500 | 2001 |
| 240 | 20231204 | 150300 | 2377313035 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20231204 | 150200 | 2377313035 | 3500 | 3500 | 3500 | 3500 | 206 |
| 242 | 20231204 | 150100 | 2376592035 | 3505 | 3505 | 3505 | 3505 | 397 |
| 243 | 20231204 | 150000 | 2375200550 | 3505 | 3510 | 3510 | 3505 | 1058 |
| 244 | 20231204 | 145900 | 2371487380 | 3510 | 3510 | 3510 | 3510 | 1 |
| 245 | 20231204 | 145800 | 2371483870 | 3505 | 3510 | 3510 | 3505 | 877 |
| 246 | 20231204 | 145700 | 2368409555 | 3510 | 3505 | 3510 | 3505 | 1002 |
| 247 | 20231204 | 145600 | 2364897540 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 248 | 20231204 | 145500 | 2361392540 | 3500 | 3500 | 3500 | 3500 | 242 |
| 249 | 20231204 | 145400 | 2360545540 | 3505 | 3505 | 3505 | 3505 | 409 |
| 250 | 20231204 | 145300 | 2359111995 | 3510 | 3505 | 3510 | 3505 | 101 |
| 251 | 20231204 | 145200 | 2358757985 | 3505 | 3505 | 3505 | 3505 | 2462 |
| 252 | 20231204 | 145100 | 2350128675 | 3505 | 3505 | 3505 | 3505 | 1128 |
| 253 | 20231204 | 145000 | 2346175035 | 3510 | 3510 | 3510 | 3510 | 0 |
| 254 | 20231204 | 144900 | 2346175035 | 3510 | 3510 | 3510 | 3510 | 0 |
| 255 | 20231204 | 144800 | 2346175035 | 3510 | 3510 | 3510 | 3510 | 1 |
| 256 | 20231204 | 144700 | 2346171525 | 3505 | 3505 | 3505 | 3505 | 232 |
| 257 | 20231204 | 144600 | 2345358365 | 3510 | 3510 | 3510 | 3510 | 421 |
| 258 | 20231204 | 144500 | 2343880655 | 3510 | 3510 | 3510 | 3510 | 31 |
| 259 | 20231204 | 144400 | 2343771845 | 3505 | 3505 | 3505 | 3505 | 300 |
| 260 | 20231204 | 144300 | 2342720345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 261 | 20231204 | 144200 | 2342720345 | 3510 | 3510 | 3510 | 3510 | 50 |
| 262 | 20231204 | 144100 | 2342544845 | 3510 | 3515 | 3515 | 3510 | 299 |
| 263 | 20231204 | 144000 | 2341495350 | 3510 | 3515 | 3515 | 3510 | 682 |
| 264 | 20231204 | 143900 | 2339101425 | 3510 | 3510 | 3510 | 3510 | 15 |
| 265 | 20231204 | 143800 | 2339048775 | 3515 | 3510 | 3515 | 3510 | 2998 |
| 266 | 20231204 | 143700 | 2328525790 | 3510 | 3510 | 3510 | 3510 | 1 |
| 267 | 20231204 | 143600 | 2328522280 | 3505 | 3505 | 3505 | 3505 | 191 |
| 268 | 20231204 | 143500 | 2327852825 | 3510 | 3510 | 3510 | 3510 | 0 |
| 269 | 20231204 | 143400 | 2327852825 | 3510 | 3505 | 3510 | 3505 | 363 |
| 270 | 20231204 | 143300 | 2326580505 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 271 | 20231204 | 143200 | 2323070505 | 3510 | 3510 | 3510 | 3510 | 1 |
| 272 | 20231204 | 143100 | 2323066995 | 3505 | 3505 | 3505 | 3505 | 1 |
| 273 | 20231204 | 143000 | 2323063490 | 3505 | 3505 | 3505 | 3505 | 1566 |
| 274 | 20231204 | 142900 | 2317574660 | 3505 | 3505 | 3505 | 3505 | 741 |
| 275 | 20231204 | 142800 | 2314977455 | 3510 | 3510 | 3510 | 3510 | 200 |
| 276 | 20231204 | 142700 | 2314275455 | 3510 | 3505 | 3510 | 3505 | 147 |
| 277 | 20231204 | 142600 | 2313760215 | 3505 | 3505 | 3510 | 3505 | 7 |
| 278 | 20231204 | 142500 | 2313735675 | 3510 | 3510 | 3510 | 3510 | 0 |
| 279 | 20231204 | 142400 | 2313735675 | 3510 | 3510 | 3510 | 3510 | 0 |
| 280 | 20231204 | 142300 | 2313735675 | 3510 | 3505 | 3510 | 3505 | 1396 |
| 281 | 20231204 | 142200 | 2308842690 | 3500 | 3500 | 3500 | 3500 | 236 |
| 282 | 20231204 | 142100 | 2308016690 | 3505 | 3505 | 3505 | 3505 | 1626 |
| 283 | 20231204 | 142000 | 2302317560 | 3505 | 3505 | 3505 | 3505 | 158 |
| 284 | 20231204 | 141900 | 2301763770 | 3505 | 3510 | 3510 | 3505 | 140 |
| 285 | 20231204 | 141800 | 2301272820 | 3510 | 3510 | 3510 | 3510 | 1 |
| 286 | 20231204 | 141700 | 2301269310 | 3505 | 3505 | 3505 | 3505 | 850 |
| 287 | 20231204 | 141600 | 2298290060 | 3510 | 3505 | 3510 | 3505 | 685 |
| 288 | 20231204 | 141500 | 2295888985 | 3510 | 3510 | 3510 | 3510 | 71 |
| 289 | 20231204 | 141400 | 2295639775 | 3505 | 3505 | 3505 | 3505 | 1020 |
| 290 | 20231204 | 141300 | 2292064675 | 3505 | 3505 | 3510 | 3505 | 1381 |
| 291 | 20231204 | 141200 | 2287224265 | 3510 | 3510 | 3510 | 3510 | 2 |
| 292 | 20231204 | 141100 | 2287217245 | 3505 | 3510 | 3510 | 3505 | 1045 |
| 293 | 20231204 | 141000 | 2283554270 | 3510 | 3510 | 3510 | 3510 | 51 |
| 294 | 20231204 | 140900 | 2283375260 | 3515 | 3515 | 3515 | 3515 | 1 |
| 295 | 20231204 | 140800 | 2283371745 | 3505 | 3505 | 3505 | 3505 | 173 |
| 296 | 20231204 | 140700 | 2282765380 | 3515 | 3515 | 3515 | 3515 | 8 |
| 297 | 20231204 | 140600 | 2282737260 | 3515 | 3515 | 3515 | 3515 | 0 |
| 298 | 20231204 | 140500 | 2282737260 | 3515 | 3505 | 3515 | 3505 | 138 |
| 299 | 20231204 | 140400 | 2282253510 | 3515 | 3505 | 3515 | 3505 | 2 |
| 300 | 20231204 | 140300 | 2282246490 | 3515 | 3505 | 3515 | 3505 | 6 |
| 301 | 20231204 | 140200 | 2282225410 | 3515 | 3515 | 3515 | 3515 | 1 |
| 302 | 20231204 | 140100 | 2282221895 | 3505 | 3505 | 3505 | 3505 | 502 |
| 303 | 20231204 | 140000 | 2280462385 | 3505 | 3510 | 3510 | 3505 | 610 |
| 304 | 20231204 | 135900 | 2278324285 | 3510 | 3505 | 3510 | 3500 | 198 |
| 305 | 20231204 | 135800 | 2277631230 | 3500 | 3500 | 3500 | 3500 | 5 |
| 306 | 20231204 | 135700 | 2277613730 | 3510 | 3510 | 3510 | 3510 | 1263 |
| 307 | 20231204 | 135600 | 2273180600 | 3515 | 3500 | 3515 | 3500 | 1282 |
| 308 | 20231204 | 135500 | 2268683270 | 3500 | 3500 | 3500 | 3500 | 1442 |
| 309 | 20231204 | 135400 | 2263636270 | 3500 | 3500 | 3500 | 3495 | 462 |
| 310 | 20231204 | 135300 | 2262021425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 311 | 20231204 | 135200 | 2262021425 | 3510 | 3510 | 3510 | 3500 | 97 |
| 312 | 20231204 | 135100 | 2261681905 | 3500 | 3510 | 3510 | 3500 | 1001 |
| 313 | 20231204 | 135000 | 2258178395 | 3500 | 3500 | 3500 | 3500 | 404 |
| 314 | 20231204 | 134900 | 2256764395 | 3510 | 3500 | 3510 | 3500 | 1853 |
| 315 | 20231204 | 134800 | 2250278835 | 3510 | 3505 | 3510 | 3500 | 832 |
| 316 | 20231204 | 134700 | 2247366670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 317 | 20231204 | 134600 | 2247366670 | 3510 | 3505 | 3510 | 3505 | 970 |
| 318 | 20231204 | 134500 | 2243966815 | 3505 | 3505 | 3505 | 3505 | 1933 |
| 319 | 20231204 | 134400 | 2237191650 | 3500 | 3500 | 3500 | 3500 | 488 |
| 320 | 20231204 | 134300 | 2235483650 | 3505 | 3505 | 3505 | 3505 | 0 |
| 321 | 20231204 | 134200 | 2235483650 | 3505 | 3505 | 3505 | 3505 | 0 |
| 322 | 20231204 | 134100 | 2235483650 | 3505 | 3500 | 3505 | 3500 | 101 |
| 323 | 20231204 | 134000 | 2235130145 | 3505 | 3505 | 3505 | 3500 | 215 |
| 324 | 20231204 | 133900 | 2234377630 | 3500 | 3500 | 3505 | 3500 | 2937 |
| 325 | 20231204 | 133800 | 2224098120 | 3500 | 3500 | 3500 | 3500 | 2328 |
| 326 | 20231204 | 133700 | 2215950120 | 3500 | 3505 | 3505 | 3500 | 549 |
| 327 | 20231204 | 133600 | 2214026875 | 3500 | 3505 | 3505 | 3500 | 1332 |
| 328 | 20231204 | 133500 | 2209364865 | 3510 | 3510 | 3510 | 3510 | 0 |
| 329 | 20231204 | 133400 | 2209364865 | 3510 | 3505 | 3510 | 3500 | 9099 |
| 330 | 20231204 | 133300 | 2177480630 | 3505 | 3505 | 3505 | 3505 | 150 |
| 331 | 20231204 | 133200 | 2176954880 | 3505 | 3510 | 3510 | 3505 | 176 |
| 332 | 20231204 | 133100 | 2176337970 | 3505 | 3505 | 3505 | 3505 | 0 |
| 333 | 20231204 | 133000 | 2176337970 | 3505 | 3510 | 3510 | 3505 | 218 |
| 334 | 20231204 | 132900 | 2175573830 | 3505 | 3505 | 3505 | 3505 | 140 |
| 335 | 20231204 | 132800 | 2175083130 | 3505 | 3505 | 3505 | 3505 | 930 |
| 336 | 20231204 | 132700 | 2171823480 | 3505 | 3510 | 3510 | 3505 | 1285 |
| 337 | 20231204 | 132600 | 2167318150 | 3515 | 3510 | 3515 | 3510 | 1269 |
| 338 | 20231204 | 132500 | 2162859675 | 3510 | 3510 | 3510 | 3510 | 447 |
| 339 | 20231204 | 132400 | 2161290705 | 3515 | 3510 | 3515 | 3510 | 180 |
| 340 | 20231204 | 132300 | 2160658900 | 3515 | 3510 | 3515 | 3510 | 401 |
| 341 | 20231204 | 132200 | 2159251385 | 3510 | 3510 | 3515 | 3510 | 1316 |
| 342 | 20231204 | 132100 | 2154632220 | 3515 | 3515 | 3515 | 3515 | 355 |
| 343 | 20231204 | 132000 | 2153384395 | 3515 | 3515 | 3515 | 3515 | 0 |
| 344 | 20231204 | 131900 | 2153384395 | 3515 | 3515 | 3515 | 3515 | 0 |
| 345 | 20231204 | 131800 | 2153384395 | 3515 | 3510 | 3515 | 3510 | 339 |
| 346 | 20231204 | 131700 | 2152194455 | 3510 | 3510 | 3510 | 3510 | 478 |
| 347 | 20231204 | 131600 | 2150516675 | 3505 | 3510 | 3510 | 3505 | 4094 |
| 348 | 20231204 | 131500 | 2136148985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 349 | 20231204 | 131400 | 2136148985 | 3510 | 3510 | 3510 | 3510 | 578 |
| 350 | 20231204 | 131300 | 2134120205 | 3510 | 3510 | 3510 | 3510 | 2844 |
| 351 | 20231204 | 131200 | 2124137765 | 3510 | 3515 | 3515 | 3510 | 353 |
| 352 | 20231204 | 131100 | 2122898485 | 3515 | 3510 | 3515 | 3510 | 265 |
| 353 | 20231204 | 131000 | 2121968080 | 3510 | 3510 | 3510 | 3510 | 275 |
| 354 | 20231204 | 130900 | 2121002830 | 3510 | 3515 | 3515 | 3510 | 1744 |
| 355 | 20231204 | 130800 | 2114881340 | 3510 | 3510 | 3510 | 3510 | 466 |
| 356 | 20231204 | 130700 | 2113245680 | 3510 | 3510 | 3510 | 3510 | 3400 |
| 357 | 20231204 | 130600 | 2101311680 | 3510 | 3510 | 3510 | 3510 | 1079 |
| 358 | 20231204 | 130500 | 2097524390 | 3510 | 3510 | 3510 | 3510 | 1261 |
| 359 | 20231204 | 130400 | 2093098280 | 3510 | 3510 | 3510 | 3510 | 4282 |
| 360 | 20231204 | 130300 | 2078068460 | 3510 | 3510 | 3510 | 3510 | 228 |
| 361 | 20231204 | 130200 | 2077268180 | 3515 | 3520 | 3520 | 3515 | 4591 |
| 362 | 20231204 | 130100 | 2061128430 | 3520 | 3520 | 3520 | 3520 | 0 |
| 363 | 20231204 | 130000 | 2061128430 | 3520 | 3520 | 3520 | 3520 | 50 |
| 364 | 20231204 | 125900 | 2060952430 | 3520 | 3515 | 3520 | 3515 | 925 |
| 365 | 20231204 | 125800 | 2057700445 | 3525 | 3520 | 3525 | 3520 | 960 |
| 366 | 20231204 | 125700 | 2054321220 | 3515 | 3525 | 3525 | 3515 | 16 |
| 367 | 20231204 | 125600 | 2054264920 | 3520 | 3520 | 3520 | 3520 | 101 |
| 368 | 20231204 | 125500 | 2053909400 | 3525 | 3525 | 3525 | 3515 | 300 |
| 369 | 20231204 | 125400 | 2052854880 | 3515 | 3520 | 3520 | 3515 | 1172 |
| 370 | 20231204 | 125300 | 2048730560 | 3525 | 3520 | 3525 | 3520 | 1948 |
| 371 | 20231204 | 125200 | 2041873595 | 3520 | 3520 | 3520 | 3520 | 0 |
| 372 | 20231204 | 125100 | 2041873595 | 3520 | 3520 | 3530 | 3520 | 5137 |
| 373 | 20231204 | 125000 | 2023791345 | 3530 | 3530 | 3530 | 3530 | 30 |
| 374 | 20231204 | 124900 | 2023685445 | 3530 | 3530 | 3530 | 3530 | 1 |
| 375 | 20231204 | 124800 | 2023681915 | 3530 | 3530 | 3530 | 3530 | 1 |
| 376 | 20231204 | 124700 | 2023678385 | 3520 | 3520 | 3520 | 3520 | 0 |
| 377 | 20231204 | 124600 | 2023678385 | 3520 | 3520 | 3520 | 3520 | 239 |
| 378 | 20231204 | 124500 | 2022837105 | 3525 | 3530 | 3530 | 3520 | 1032 |
| 379 | 20231204 | 124400 | 2019203720 | 3525 | 3525 | 3525 | 3525 | 144 |
| 380 | 20231204 | 124300 | 2018696120 | 3525 | 3525 | 3525 | 3525 | 20 |
| 381 | 20231204 | 124200 | 2018625620 | 3530 | 3530 | 3530 | 3530 | 0 |
| 382 | 20231204 | 124100 | 2018625620 | 3530 | 3525 | 3530 | 3525 | 875 |
| 383 | 20231204 | 124000 | 2015539845 | 3530 | 3530 | 3530 | 3530 | 1 |
| 384 | 20231204 | 123900 | 2015536315 | 3525 | 3525 | 3525 | 3525 | 1784 |
| 385 | 20231204 | 123800 | 2009247715 | 3525 | 3525 | 3525 | 3525 | 1283 |
| 386 | 20231204 | 123700 | 2004725140 | 3530 | 3530 | 3530 | 3530 | 0 |
| 387 | 20231204 | 123600 | 2004725140 | 3530 | 3530 | 3530 | 3530 | 0 |
| 388 | 20231204 | 123500 | 2004725140 | 3530 | 3525 | 3530 | 3525 | 40 |
| 389 | 20231204 | 123400 | 2004584090 | 3530 | 3530 | 3530 | 3530 | 0 |
| 390 | 20231204 | 123300 | 2004584090 | 3530 | 3530 | 3530 | 3530 | 0 |
| 391 | 20231204 | 123200 | 2004584090 | 3530 | 3530 | 3530 | 3530 | 0 |
| 392 | 20231204 | 123100 | 2004584090 | 3530 | 3530 | 3530 | 3530 | 1003 |
| 393 | 20231204 | 123000 | 2001043500 | 3530 | 3525 | 3530 | 3525 | 436 |
| 394 | 20231204 | 122900 | 1999506585 | 3530 | 3525 | 3530 | 3525 | 1745 |
| 395 | 20231204 | 122800 | 1993355455 | 3525 | 3525 | 3525 | 3525 | 895 |
| 396 | 20231204 | 122700 | 1990200580 | 3525 | 3525 | 3525 | 3525 | 110 |
| 397 | 20231204 | 122600 | 1989812830 | 3530 | 3525 | 3530 | 3525 | 1611 |
| 398 | 20231204 | 122500 | 1984133455 | 3525 | 3525 | 3525 | 3525 | 1999 |
| 399 | 20231204 | 122400 | 1977086980 | 3530 | 3530 | 3530 | 3530 | 0 |
| 400 | 20231204 | 122300 | 1977086980 | 3530 | 3520 | 3530 | 3520 | 712 |
| 401 | 20231204 | 122200 | 1974577230 | 3525 | 3525 | 3525 | 3520 | 654 |
| 402 | 20231204 | 122100 | 1972272130 | 3530 | 3530 | 3530 | 3530 | 79 |
| 403 | 20231204 | 122000 | 1971993260 | 3530 | 3525 | 3530 | 3525 | 3063 |
| 404 | 20231204 | 121900 | 1961195185 | 3525 | 3525 | 3525 | 3525 | 3 |
| 405 | 20231204 | 121800 | 1961184610 | 3530 | 3530 | 3530 | 3530 | 1 |
| 406 | 20231204 | 121700 | 1961181080 | 3520 | 3520 | 3520 | 3520 | 300 |
| 407 | 20231204 | 121600 | 1960125080 | 3530 | 3530 | 3530 | 3525 | 503 |
| 408 | 20231204 | 121500 | 1958351995 | 3525 | 3525 | 3525 | 3525 | 599 |
| 409 | 20231204 | 121400 | 1956240520 | 3530 | 3530 | 3530 | 3530 | 1 |
| 410 | 20231204 | 121300 | 1956236990 | 3525 | 3525 | 3525 | 3520 | 2001 |
| 411 | 20231204 | 121200 | 1949186115 | 3530 | 3525 | 3530 | 3525 | 11 |
| 412 | 20231204 | 121100 | 1949147335 | 3525 | 3525 | 3525 | 3525 | 2572 |
| 413 | 20231204 | 121000 | 1940081035 | 3525 | 3525 | 3525 | 3525 | 13 |
| 414 | 20231204 | 120900 | 1940035210 | 3525 | 3530 | 3530 | 3525 | 2901 |
| 415 | 20231204 | 120800 | 1929806675 | 3530 | 3530 | 3530 | 3530 | 0 |
| 416 | 20231204 | 120700 | 1929806675 | 3530 | 3530 | 3530 | 3530 | 1783 |
| 417 | 20231204 | 120600 | 1923512685 | 3530 | 3530 | 3530 | 3530 | 10 |
| 418 | 20231204 | 120500 | 1923477385 | 3535 | 3535 | 3535 | 3535 | 35 |
| 419 | 20231204 | 120400 | 1923353660 | 3530 | 3535 | 3535 | 3530 | 50 |
| 420 | 20231204 | 120300 | 1923177060 | 3540 | 3540 | 3540 | 3540 | 0 |
| 421 | 20231204 | 120200 | 1923177060 | 3540 | 3540 | 3540 | 3540 | 1 |
| 422 | 20231204 | 120100 | 1923173520 | 3530 | 3545 | 3545 | 3530 | 9 |
| 423 | 20231204 | 120000 | 1923141630 | 3545 | 3545 | 3545 | 3545 | 0 |
| 424 | 20231204 | 115900 | 1923141630 | 3545 | 3545 | 3545 | 3545 | 0 |
| 425 | 20231204 | 115800 | 1923141630 | 3545 | 3545 | 3545 | 3545 | 283 |
| 426 | 20231204 | 115700 | 1922138395 | 3540 | 3535 | 3540 | 3525 | 694 |
| 427 | 20231204 | 115600 | 1919686200 | 3535 | 3540 | 3540 | 3535 | 273 |
| 428 | 20231204 | 115500 | 1918721120 | 3540 | 3540 | 3540 | 3540 | 2 |
| 429 | 20231204 | 115400 | 1918714040 | 3535 | 3535 | 3535 | 3535 | 342 |
| 430 | 20231204 | 115300 | 1917505070 | 3535 | 3535 | 3535 | 3535 | 301 |
| 431 | 20231204 | 115200 | 1916441035 | 3530 | 3530 | 3530 | 3530 | 524 |
| 432 | 20231204 | 115100 | 1914591315 | 3535 | 3535 | 3535 | 3535 | 0 |
| 433 | 20231204 | 115000 | 1914591315 | 3535 | 3535 | 3535 | 3535 | 0 |
| 434 | 20231204 | 114900 | 1914591315 | 3535 | 3535 | 3535 | 3535 | 0 |
| 435 | 20231204 | 114800 | 1914591315 | 3535 | 3535 | 3535 | 3535 | 0 |
| 436 | 20231204 | 114700 | 1914591315 | 3535 | 3535 | 3535 | 3535 | 10 |
| 437 | 20231204 | 114600 | 1914555965 | 3535 | 3535 | 3535 | 3535 | 0 |
| 438 | 20231204 | 114500 | 1914555965 | 3535 | 3535 | 3535 | 3535 | 167 |
| 439 | 20231204 | 114400 | 1913965620 | 3535 | 3540 | 3540 | 3535 | 20 |
| 440 | 20231204 | 114300 | 1913894870 | 3545 | 3545 | 3545 | 3545 | 0 |
| 441 | 20231204 | 114200 | 1913894870 | 3545 | 3540 | 3545 | 3530 | 2765 |
| 442 | 20231204 | 114100 | 1904133565 | 3545 | 3545 | 3545 | 3545 | 0 |
| 443 | 20231204 | 114000 | 1904133565 | 3545 | 3540 | 3545 | 3535 | 247 |
| 444 | 20231204 | 113900 | 1903259230 | 3540 | 3540 | 3540 | 3540 | 4 |
| 445 | 20231204 | 113800 | 1903245070 | 3545 | 3545 | 3545 | 3545 | 0 |
| 446 | 20231204 | 113700 | 1903245070 | 3545 | 3545 | 3545 | 3545 | 848 |
| 447 | 20231204 | 113600 | 1900238910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 448 | 20231204 | 113500 | 1900238910 | 3545 | 3535 | 3545 | 3535 | 525 |
| 449 | 20231204 | 113400 | 1898383025 | 3535 | 3535 | 3535 | 3535 | 59 |
| 450 | 20231204 | 113300 | 1898174460 | 3535 | 3535 | 3535 | 3535 | 772 |
| 451 | 20231204 | 113200 | 1895445440 | 3535 | 3545 | 3545 | 3530 | 202 |
| 452 | 20231204 | 113100 | 1894731640 | 3535 | 3545 | 3545 | 3535 | 4124 |
| 453 | 20231204 | 113000 | 1880140485 | 3545 | 3550 | 3550 | 3545 | 5 |
| 454 | 20231204 | 112900 | 1880122755 | 3540 | 3540 | 3540 | 3540 | 166 |
| 455 | 20231204 | 112800 | 1879535115 | 3545 | 3545 | 3545 | 3545 | 660 |
| 456 | 20231204 | 112700 | 1877195415 | 3550 | 3550 | 3550 | 3550 | 50 |
| 457 | 20231204 | 112600 | 1877017915 | 3550 | 3550 | 3550 | 3550 | 100 |
| 458 | 20231204 | 112500 | 1876662915 | 3550 | 3550 | 3550 | 3550 | 1 |
| 459 | 20231204 | 112400 | 1876659365 | 3535 | 3535 | 3535 | 3530 | 521 |
| 460 | 20231204 | 112300 | 1874817765 | 3530 | 3530 | 3530 | 3530 | 25 |
| 461 | 20231204 | 112200 | 1874729515 | 3530 | 3535 | 3535 | 3530 | 147 |
| 462 | 20231204 | 112100 | 1874210525 | 3545 | 3535 | 3545 | 3535 | 202 |
| 463 | 20231204 | 112000 | 1873496445 | 3545 | 3545 | 3545 | 3530 | 207 |
| 464 | 20231204 | 111900 | 1872764710 | 3550 | 3550 | 3550 | 3530 | 765 |
| 465 | 20231204 | 111800 | 1870051935 | 3550 | 3545 | 3550 | 3545 | 378 |
| 466 | 20231204 | 111700 | 1868711625 | 3545 | 3545 | 3545 | 3545 | 0 |
| 467 | 20231204 | 111600 | 1868711625 | 3545 | 3545 | 3545 | 3545 | 245 |
| 468 | 20231204 | 111500 | 1867843100 | 3530 | 3530 | 3530 | 3530 | 0 |
| 469 | 20231204 | 111400 | 1867843100 | 3530 | 3530 | 3530 | 3530 | 0 |
| 470 | 20231204 | 111300 | 1867843100 | 3530 | 3535 | 3535 | 3530 | 90 |
| 471 | 20231204 | 111200 | 1867525100 | 3530 | 3535 | 3535 | 3530 | 224 |
| 472 | 20231204 | 111100 | 1866733835 | 3530 | 3530 | 3530 | 3530 | 3 |
| 473 | 20231204 | 111000 | 1866723245 | 3535 | 3535 | 3535 | 3535 | 666 |
| 474 | 20231204 | 110900 | 1864368935 | 3530 | 3540 | 3540 | 3530 | 731 |
| 475 | 20231204 | 110800 | 1861785345 | 3535 | 3535 | 3535 | 3535 | 100 |
| 476 | 20231204 | 110700 | 1861431845 | 3545 | 3540 | 3545 | 3540 | 2003 |
| 477 | 20231204 | 110600 | 1854331685 | 3540 | 3545 | 3545 | 3540 | 369 |
| 478 | 20231204 | 110500 | 1853025420 | 3540 | 3545 | 3545 | 3540 | 2037 |
| 479 | 20231204 | 110400 | 1845812940 | 3545 | 3545 | 3545 | 3545 | 0 |
| 480 | 20231204 | 110300 | 1845812940 | 3545 | 3545 | 3545 | 3545 | 213 |
| 481 | 20231204 | 110200 | 1845057855 | 3545 | 3545 | 3545 | 3545 | 42 |
| 482 | 20231204 | 110100 | 1844908965 | 3540 | 3540 | 3540 | 3540 | 0 |
| 483 | 20231204 | 110000 | 1844908965 | 3540 | 3535 | 3540 | 3535 | 86 |
| 484 | 20231204 | 105900 | 1844604630 | 3530 | 3535 | 3535 | 3530 | 58 |
| 485 | 20231204 | 105800 | 1844399795 | 3535 | 3535 | 3535 | 3535 | 0 |
| 486 | 20231204 | 105700 | 1844399795 | 3535 | 3535 | 3535 | 3530 | 390 |
| 487 | 20231204 | 105600 | 1843021685 | 3540 | 3535 | 3540 | 3530 | 101 |
| 488 | 20231204 | 105500 | 1842664915 | 3535 | 3540 | 3540 | 3535 | 56 |
| 489 | 20231204 | 105400 | 1842466950 | 3545 | 3545 | 3545 | 3545 | 64 |
| 490 | 20231204 | 105300 | 1842240070 | 3550 | 3550 | 3550 | 3550 | 0 |
| 491 | 20231204 | 105200 | 1842240070 | 3550 | 3550 | 3550 | 3550 | 282 |
| 492 | 20231204 | 105100 | 1841238970 | 3550 | 3550 | 3550 | 3550 | 2 |
| 493 | 20231204 | 105000 | 1841231870 | 3530 | 3530 | 3530 | 3530 | 567 |
| 494 | 20231204 | 104900 | 1839230360 | 3550 | 3550 | 3550 | 3550 | 1 |
| 495 | 20231204 | 104800 | 1839226810 | 3530 | 3530 | 3530 | 3530 | 67 |
| 496 | 20231204 | 104700 | 1838990300 | 3545 | 3545 | 3545 | 3545 | 2 |
| 497 | 20231204 | 104600 | 1838983210 | 3545 | 3545 | 3545 | 3545 | 1 |
| 498 | 20231204 | 104500 | 1838979665 | 3550 | 3535 | 3550 | 3535 | 860 |
| 499 | 20231204 | 104400 | 1835930565 | 3530 | 3525 | 3530 | 3525 | 1547 |
| 500 | 20231204 | 104300 | 1830473125 | 3525 | 3545 | 3545 | 3525 | 5311 |
| 501 | 20231204 | 104200 | 1811698675 | 3545 | 3545 | 3545 | 3545 | 0 |
| 502 | 20231204 | 104100 | 1811698675 | 3545 | 3540 | 3545 | 3540 | 182 |
| 503 | 20231204 | 104000 | 1811053490 | 3545 | 3540 | 3545 | 3540 | 30 |
| 504 | 20231204 | 103900 | 1810947280 | 3545 | 3535 | 3545 | 3535 | 345 |
| 505 | 20231204 | 103800 | 1809727695 | 3540 | 3545 | 3545 | 3540 | 311 |
| 506 | 20231204 | 103700 | 1808625250 | 3535 | 3545 | 3545 | 3535 | 249 |
| 507 | 20231204 | 103600 | 1807744955 | 3535 | 3530 | 3535 | 3530 | 1551 |
| 508 | 20231204 | 103500 | 1802269810 | 3535 | 3540 | 3540 | 3530 | 2891 |
| 509 | 20231204 | 103400 | 1792052515 | 3540 | 3545 | 3545 | 3540 | 4267 |
| 510 | 20231204 | 103300 | 1776946700 | 3545 | 3545 | 3545 | 3545 | 257 |
| 511 | 20231204 | 103200 | 1776035635 | 3550 | 3550 | 3550 | 3550 | 400 |
| 512 | 20231204 | 103100 | 1774615635 | 3550 | 3545 | 3550 | 3540 | 486 |
| 513 | 20231204 | 103000 | 1772894495 | 3545 | 3530 | 3550 | 3530 | 676 |
| 514 | 20231204 | 102900 | 1770502840 | 3530 | 3535 | 3535 | 3525 | 4603 |
| 515 | 20231204 | 102800 | 1754245310 | 3545 | 3540 | 3545 | 3535 | 1327 |
| 516 | 20231204 | 102700 | 1749553620 | 3535 | 3545 | 3545 | 3535 | 3979 |
| 517 | 20231204 | 102600 | 1735474045 | 3545 | 3550 | 3550 | 3545 | 2670 |
| 518 | 20231204 | 102500 | 1726004055 | 3550 | 3550 | 3550 | 3550 | 899 |
| 519 | 20231204 | 102400 | 1722812605 | 3550 | 3550 | 3550 | 3550 | 592 |
| 520 | 20231204 | 102300 | 1720711005 | 3550 | 3560 | 3560 | 3550 | 1763 |
| 521 | 20231204 | 102200 | 1714444560 | 3560 | 3555 | 3560 | 3555 | 1291 |
| 522 | 20231204 | 102100 | 1709854550 | 3550 | 3545 | 3550 | 3540 | 1145 |
| 523 | 20231204 | 102000 | 1705799520 | 3545 | 3550 | 3550 | 3540 | 7908 |
| 524 | 20231204 | 101900 | 1677772915 | 3550 | 3550 | 3550 | 3550 | 834 |
| 525 | 20231204 | 101800 | 1674812215 | 3550 | 3560 | 3560 | 3550 | 2563 |
| 526 | 20231204 | 101700 | 1665700050 | 3565 | 3560 | 3565 | 3560 | 740 |
| 527 | 20231204 | 101600 | 1663065350 | 3560 | 3560 | 3560 | 3555 | 2610 |
| 528 | 20231204 | 101500 | 1653775510 | 3555 | 3565 | 3565 | 3550 | 11779 |
| 529 | 20231204 | 101400 | 1611889370 | 3565 | 3575 | 3575 | 3565 | 7579 |
| 530 | 20231204 | 101300 | 1584852865 | 3575 | 3575 | 3575 | 3575 | 3729 |
| 531 | 20231204 | 101200 | 1571521690 | 3575 | 3585 | 3585 | 3575 | 159 |
| 532 | 20231204 | 101100 | 1570952495 | 3580 | 3580 | 3585 | 3580 | 306 |
| 533 | 20231204 | 101000 | 1569856865 | 3585 | 3575 | 3585 | 3570 | 4417 |
| 534 | 20231204 | 100900 | 1554057850 | 3580 | 3580 | 3585 | 3575 | 2814 |
| 535 | 20231204 | 100800 | 1543983815 | 3585 | 3580 | 3585 | 3580 | 1136 |
| 536 | 20231204 | 100700 | 1539916930 | 3580 | 3575 | 3580 | 3575 | 1773 |
| 537 | 20231204 | 100600 | 1533578445 | 3575 | 3580 | 3585 | 3575 | 2806 |
| 538 | 20231204 | 100500 | 1523537190 | 3580 | 3580 | 3580 | 3575 | 1056 |
| 539 | 20231204 | 100400 | 1519756735 | 3580 | 3575 | 3580 | 3570 | 2135 |
| 540 | 20231204 | 100300 | 1512121855 | 3575 | 3575 | 3575 | 3575 | 1750 |
| 541 | 20231204 | 100200 | 1505865605 | 3575 | 3570 | 3575 | 3570 | 731 |
| 542 | 20231204 | 100100 | 1503252780 | 3570 | 3565 | 3570 | 3565 | 5652 |
| 543 | 20231204 | 100000 | 1483087350 | 3565 | 3570 | 3575 | 3565 | 800 |
| 544 | 20231204 | 095900 | 1480231865 | 3570 | 3570 | 3575 | 3565 | 4660 |
| 545 | 20231204 | 095800 | 1463596715 | 3570 | 3575 | 3575 | 3570 | 2336 |
| 546 | 20231204 | 095700 | 1455250055 | 3575 | 3560 | 3575 | 3560 | 3087 |
| 547 | 20231204 | 095600 | 1444244805 | 3560 | 3565 | 3565 | 3560 | 2845 |
| 548 | 20231204 | 095500 | 1434106475 | 3560 | 3580 | 3590 | 3560 | 13029 |
| 549 | 20231204 | 095400 | 1387516925 | 3580 | 3585 | 3595 | 3580 | 12477 |
| 550 | 20231204 | 095300 | 1342750695 | 3580 | 3570 | 3580 | 3570 | 4477 |
| 551 | 20231204 | 095200 | 1326727930 | 3570 | 3580 | 3580 | 3565 | 8007 |
| 552 | 20231204 | 095100 | 1298126135 | 3580 | 3565 | 3580 | 3565 | 6052 |
| 553 | 20231204 | 095000 | 1276516590 | 3565 | 3560 | 3565 | 3555 | 8300 |
| 554 | 20231204 | 094900 | 1246975695 | 3560 | 3570 | 3570 | 3555 | 4997 |
| 555 | 20231204 | 094800 | 1229174180 | 3555 | 3565 | 3575 | 3545 | 24349 |
| 556 | 20231204 | 094700 | 1142459205 | 3565 | 3570 | 3580 | 3540 | 28544 |
| 557 | 20231204 | 094600 | 1040756585 | 3580 | 3575 | 3600 | 3550 | 49864 |
| 558 | 20231204 | 094500 | 862410465 | 3585 | 3520 | 3605 | 3520 | 77690 |
| 559 | 20231204 | 094400 | 584434310 | 3520 | 3540 | 3570 | 3485 | 34796 |
| 560 | 20231204 | 094300 | 461236460 | 3540 | 3515 | 3560 | 3515 | 34096 |
| 561 | 20231204 | 094200 | 340466300 | 3515 | 3520 | 3525 | 3505 | 2405 |
| 562 | 20231204 | 094100 | 332009085 | 3520 | 3510 | 3530 | 3510 | 10285 |
| 563 | 20231204 | 094000 | 295817530 | 3510 | 3495 | 3510 | 3495 | 17170 |
| 564 | 20231204 | 093900 | 235711620 | 3485 | 3490 | 3490 | 3485 | 2649 |
| 565 | 20231204 | 093800 | 226477350 | 3490 | 3495 | 3495 | 3490 | 1263 |
| 566 | 20231204 | 093700 | 222069475 | 3490 | 3490 | 3490 | 3490 | 663 |
| 567 | 20231204 | 093600 | 219755605 | 3485 | 3495 | 3495 | 3485 | 1507 |
| 568 | 20231204 | 093500 | 214499425 | 3490 | 3490 | 3495 | 3490 | 748 |
| 569 | 20231204 | 093400 | 211888900 | 3490 | 3490 | 3490 | 3480 | 2275 |
| 570 | 20231204 | 093300 | 203961075 | 3485 | 3485 | 3490 | 3485 | 820 |
| 571 | 20231204 | 093200 | 201103145 | 3490 | 3490 | 3490 | 3490 | 27 |
| 572 | 20231204 | 093100 | 201008915 | 3490 | 3480 | 3490 | 3480 | 1702 |
| 573 | 20231204 | 093000 | 195077445 | 3490 | 3490 | 3490 | 3490 | 921 |
| 574 | 20231204 | 092900 | 191863155 | 3490 | 3490 | 3490 | 3490 | 1 |
| 575 | 20231204 | 092800 | 191859665 | 3480 | 3490 | 3490 | 3480 | 1968 |
| 576 | 20231204 | 092700 | 185010725 | 3480 | 3485 | 3485 | 3480 | 2274 |
| 577 | 20231204 | 092600 | 177097200 | 3490 | 3485 | 3490 | 3480 | 1509 |
| 578 | 20231204 | 092500 | 171845770 | 3480 | 3490 | 3490 | 3480 | 3152 |
| 579 | 20231204 | 092400 | 160863775 | 3490 | 3490 | 3490 | 3490 | 10 |
| 580 | 20231204 | 092300 | 160828875 | 3490 | 3490 | 3490 | 3490 | 1268 |
| 581 | 20231204 | 092200 | 156403555 | 3495 | 3500 | 3500 | 3495 | 669 |
| 582 | 20231204 | 092100 | 154065395 | 3495 | 3495 | 3495 | 3495 | 571 |
| 583 | 20231204 | 092000 | 152069750 | 3500 | 3510 | 3510 | 3495 | 7098 |
| 584 | 20231204 | 091900 | 127225690 | 3510 | 3515 | 3515 | 3510 | 244 |
| 585 | 20231204 | 091800 | 126369240 | 3510 | 3505 | 3510 | 3505 | 4408 |
| 586 | 20231204 | 091700 | 110904110 | 3505 | 3500 | 3505 | 3500 | 988 |
| 587 | 20231204 | 091600 | 107442205 | 3505 | 3500 | 3505 | 3500 | 147 |
| 588 | 20231204 | 091500 | 106927700 | 3495 | 3490 | 3495 | 3490 | 1761 |
| 589 | 20231204 | 091400 | 100775645 | 3490 | 3490 | 3490 | 3490 | 57 |
| 590 | 20231204 | 091300 | 100576715 | 3485 | 3485 | 3485 | 3485 | 100 |
| 591 | 20231204 | 091200 | 100228215 | 3480 | 3480 | 3480 | 3480 | 293 |
| 592 | 20231204 | 091100 | 99208575 | 3480 | 3480 | 3490 | 3480 | 156 |
| 593 | 20231204 | 091000 | 98665685 | 3480 | 3485 | 3485 | 3480 | 3740 |
| 594 | 20231204 | 090900 | 85646910 | 3485 | 3485 | 3485 | 3485 | 1302 |
| 595 | 20231204 | 090800 | 81109440 | 3485 | 3490 | 3490 | 3485 | 4372 |
| 596 | 20231204 | 090700 | 65867660 | 3490 | 3495 | 3500 | 3490 | 2262 |
| 597 | 20231204 | 090600 | 57962635 | 3500 | 3500 | 3500 | 3500 | 600 |
| 598 | 20231204 | 090500 | 55862635 | 3505 | 3495 | 3505 | 3495 | 231 |
| 599 | 20231204 | 090400 | 55055280 | 3505 | 3495 | 3505 | 3490 | 2192 |
| 600 | 20231204 | 090300 | 47394235 | 3510 | 3510 | 3510 | 3510 | 202 |
| 601 | 20231204 | 090200 | 46685215 | 3490 | 3495 | 3495 | 3490 | 285 |
| 602 | 20231204 | 090100 | 45690175 | 3495 | 3495 | 3495 | 3485 | 6898 |
| 603 | 20231204 | 090000 | 21617910 | 3495 | 3515 | 3515 | 3490 | 6164 |