30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 4998 |
| 3 | 20231205 | 190800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20231205 | 190700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20231205 | 190600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20231205 | 190500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20231205 | 190400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20231205 | 190300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20231205 | 190200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20231205 | 190100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20231205 | 190000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20231205 | 185900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20231205 | 185800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20231205 | 185700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20231205 | 185600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20231205 | 185500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20231205 | 185400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20231205 | 185300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20231205 | 185200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20231205 | 185100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20231205 | 185000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20231205 | 184900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20231205 | 184800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20231205 | 184700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20231205 | 184600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20231205 | 184500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20231205 | 184400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20231205 | 184300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20231205 | 184200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20231205 | 184100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20231205 | 184000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20231205 | 183900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 4998 |
| 33 | 20231205 | 183800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20231205 | 183700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20231205 | 183600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20231205 | 183500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20231205 | 183400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20231205 | 183300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20231205 | 183200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20231205 | 183100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20231205 | 183000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20231205 | 182900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20231205 | 182800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20231205 | 182700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20231205 | 182600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20231205 | 182500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20231205 | 182400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20231205 | 182300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20231205 | 182200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20231205 | 182100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20231205 | 182000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20231205 | 181900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20231205 | 181800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20231205 | 181700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20231205 | 181600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20231205 | 181500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20231205 | 181400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20231205 | 181300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20231205 | 181200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20231205 | 181100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20231205 | 181000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20231205 | 180900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 4998 |
| 63 | 20231205 | 180800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20231205 | 180700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20231205 | 180600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20231205 | 180500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20231205 | 180400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20231205 | 180300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20231205 | 180200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20231205 | 180100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20231205 | 180000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20231205 | 175900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20231205 | 175800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20231205 | 175700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20231205 | 175600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20231205 | 175500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20231205 | 175400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20231205 | 175300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20231205 | 175200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20231205 | 175100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20231205 | 175000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20231205 | 174900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20231205 | 174800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20231205 | 174700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20231205 | 174600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20231205 | 174500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20231205 | 174400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20231205 | 174300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20231205 | 174200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20231205 | 174100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20231205 | 174000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20231205 | 173900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 4998 |
| 93 | 20231205 | 173800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20231205 | 173700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20231205 | 173600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20231205 | 173500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20231205 | 173400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20231205 | 173300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20231205 | 173200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20231205 | 173100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20231205 | 173000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20231205 | 172900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20231205 | 172800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20231205 | 172700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20231205 | 172600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20231205 | 172500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20231205 | 172400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20231205 | 172300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20231205 | 172200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20231205 | 172100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20231205 | 172000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20231205 | 171900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20231205 | 171800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20231205 | 171700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20231205 | 171600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20231205 | 171500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20231205 | 171400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20231205 | 171300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20231205 | 171200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20231205 | 171100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20231205 | 171000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20231205 | 170900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 4998 |
| 123 | 20231205 | 170800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20231205 | 170700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20231205 | 170600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20231205 | 170500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20231205 | 170400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20231205 | 170300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20231205 | 170200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20231205 | 170100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20231205 | 170000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20231205 | 165900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20231205 | 165800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20231205 | 165700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20231205 | 165600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20231205 | 165500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20231205 | 165400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20231205 | 165300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20231205 | 165200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20231205 | 165100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20231205 | 165000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20231205 | 164900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20231205 | 164800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20231205 | 164700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20231205 | 164600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20231205 | 164500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20231205 | 164400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20231205 | 164300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20231205 | 164200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20231205 | 164100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20231205 | 164000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20231205 | 163900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 4998 |
| 153 | 20231205 | 163800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20231205 | 163700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20231205 | 163600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20231205 | 163500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20231205 | 163400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20231205 | 163300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20231205 | 163200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20231205 | 163100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20231205 | 163000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20231205 | 162900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20231205 | 162800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20231205 | 162700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20231205 | 162600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20231205 | 162500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20231205 | 162400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20231205 | 162300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20231205 | 162200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20231205 | 162100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20231205 | 162000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20231205 | 161900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20231205 | 161800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20231205 | 161700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20231205 | 161600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20231205 | 161500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20231205 | 161400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20231205 | 161300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20231205 | 161200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20231205 | 161100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20231205 | 161000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20231205 | 160900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 4998 |
| 183 | 20231205 | 160800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20231205 | 160700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20231205 | 160600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20231205 | 160500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20231205 | 160400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20231205 | 160300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20231205 | 160200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20231205 | 160100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20231205 | 160000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20231205 | 155900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20231205 | 155800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20231205 | 155700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20231205 | 155600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20231205 | 155500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20231205 | 155400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20231205 | 155300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20231205 | 155200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20231205 | 155100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20231205 | 155000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20231205 | 154900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20231205 | 154800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20231205 | 154700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20231205 | 154600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20231205 | 154500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20231205 | 154400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20231205 | 154300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20231205 | 154200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20231205 | 154100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20231205 | 154000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20231205 | 153900 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 4998 |
| 213 | 20231205 | 153800 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20231205 | 153700 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20231205 | 153600 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20231205 | 153500 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20231205 | 153400 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20231205 | 153300 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20231205 | 153200 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20231205 | 153100 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20231205 | 153000 | 1813206180 | 3890 | 3890 | 3890 | 3890 | 4998 |
| 222 | 20231205 | 152900 | 1793763960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20231205 | 152800 | 1793763960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20231205 | 152700 | 1793763960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 225 | 20231205 | 152600 | 1793763960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 226 | 20231205 | 152500 | 1793763960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 227 | 20231205 | 152400 | 1793763960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 228 | 20231205 | 152300 | 1793763960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 229 | 20231205 | 152200 | 1793763960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 230 | 20231205 | 152100 | 1793763960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 231 | 20231205 | 152000 | 1793763960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 232 | 20231205 | 151900 | 1793763960 | 3885 | 3865 | 3890 | 3855 | 5037 |
| 233 | 20231205 | 151800 | 1774309305 | 3865 | 3870 | 3870 | 3865 | 2127 |
| 234 | 20231205 | 151700 | 1766084020 | 3870 | 3870 | 3870 | 3870 | 240 |
| 235 | 20231205 | 151600 | 1765155220 | 3860 | 3860 | 3870 | 3860 | 2688 |
| 236 | 20231205 | 151500 | 1754770365 | 3855 | 3860 | 3860 | 3855 | 2471 |
| 237 | 20231205 | 151400 | 1745243260 | 3860 | 3865 | 3865 | 3860 | 75 |
| 238 | 20231205 | 151300 | 1744953735 | 3865 | 3860 | 3865 | 3850 | 4298 |
| 239 | 20231205 | 151200 | 1728373195 | 3855 | 3865 | 3865 | 3850 | 2754 |
| 240 | 20231205 | 151100 | 1717754290 | 3850 | 3850 | 3850 | 3850 | 449 |
| 241 | 20231205 | 151000 | 1716025640 | 3850 | 3850 | 3850 | 3850 | 2032 |
| 242 | 20231205 | 150900 | 1708202440 | 3850 | 3865 | 3865 | 3850 | 16120 |
| 243 | 20231205 | 150800 | 1646064110 | 3865 | 3865 | 3865 | 3865 | 309 |
| 244 | 20231205 | 150700 | 1644869825 | 3865 | 3875 | 3875 | 3865 | 855 |
| 245 | 20231205 | 150600 | 1641565195 | 3875 | 3870 | 3875 | 3865 | 536 |
| 246 | 20231205 | 150500 | 1639492390 | 3870 | 3870 | 3875 | 3870 | 637 |
| 247 | 20231205 | 150400 | 1637025950 | 3870 | 3870 | 3875 | 3870 | 104 |
| 248 | 20231205 | 150300 | 1636623420 | 3870 | 3875 | 3875 | 3870 | 2368 |
| 249 | 20231205 | 150200 | 1627458015 | 3875 | 3875 | 3875 | 3875 | 1570 |
| 250 | 20231205 | 150100 | 1621374265 | 3875 | 3875 | 3875 | 3875 | 100 |
| 251 | 20231205 | 150000 | 1620986765 | 3875 | 3875 | 3890 | 3875 | 793 |
| 252 | 20231205 | 145900 | 1617909390 | 3890 | 3875 | 3890 | 3875 | 2190 |
| 253 | 20231205 | 145800 | 1609399835 | 3875 | 3875 | 3875 | 3875 | 200 |
| 254 | 20231205 | 145700 | 1608624835 | 3880 | 3880 | 3880 | 3880 | 0 |
| 255 | 20231205 | 145600 | 1608624835 | 3880 | 3885 | 3885 | 3880 | 3366 |
| 256 | 20231205 | 145500 | 1595564685 | 3880 | 3885 | 3885 | 3880 | 2297 |
| 257 | 20231205 | 145400 | 1586645810 | 3885 | 3890 | 3890 | 3885 | 2215 |
| 258 | 20231205 | 145300 | 1578029900 | 3895 | 3905 | 3910 | 3895 | 4328 |
| 259 | 20231205 | 145200 | 1561152595 | 3905 | 3905 | 3910 | 3905 | 1082 |
| 260 | 20231205 | 145100 | 1556927370 | 3905 | 3905 | 3905 | 3905 | 1153 |
| 261 | 20231205 | 145000 | 1552424905 | 3905 | 3905 | 3905 | 3905 | 30 |
| 262 | 20231205 | 144900 | 1552307755 | 3905 | 3905 | 3905 | 3905 | 525 |
| 263 | 20231205 | 144800 | 1550257630 | 3905 | 3925 | 3925 | 3905 | 301 |
| 264 | 20231205 | 144700 | 1549082205 | 3905 | 3905 | 3905 | 3905 | 80 |
| 265 | 20231205 | 144600 | 1548769805 | 3905 | 3905 | 3905 | 3905 | 512 |
| 266 | 20231205 | 144500 | 1546770445 | 3905 | 3905 | 3905 | 3905 | 10 |
| 267 | 20231205 | 144400 | 1546731395 | 3900 | 3900 | 3900 | 3900 | 38 |
| 268 | 20231205 | 144300 | 1546583195 | 3900 | 3905 | 3920 | 3900 | 1575 |
| 269 | 20231205 | 144200 | 1540417330 | 3900 | 3895 | 3905 | 3895 | 4109 |
| 270 | 20231205 | 144100 | 1524400775 | 3895 | 3900 | 3900 | 3895 | 245 |
| 271 | 20231205 | 144000 | 1523446380 | 3900 | 3895 | 3900 | 3895 | 158 |
| 272 | 20231205 | 143900 | 1522830930 | 3895 | 3895 | 3895 | 3895 | 100 |
| 273 | 20231205 | 143800 | 1522441430 | 3900 | 3900 | 3900 | 3900 | 639 |
| 274 | 20231205 | 143700 | 1519949330 | 3900 | 3900 | 3900 | 3895 | 2505 |
| 275 | 20231205 | 143600 | 1510187390 | 3900 | 3900 | 3900 | 3900 | 1131 |
| 276 | 20231205 | 143500 | 1505776490 | 3900 | 3905 | 3905 | 3900 | 256 |
| 277 | 20231205 | 143400 | 1504777940 | 3910 | 3910 | 3910 | 3910 | 577 |
| 278 | 20231205 | 143300 | 1502521870 | 3900 | 3905 | 3905 | 3900 | 516 |
| 279 | 20231205 | 143200 | 1500509145 | 3905 | 3905 | 3905 | 3905 | 0 |
| 280 | 20231205 | 143100 | 1500509145 | 3905 | 3905 | 3905 | 3905 | 0 |
| 281 | 20231205 | 143000 | 1500509145 | 3905 | 3905 | 3905 | 3905 | 100 |
| 282 | 20231205 | 142900 | 1500118645 | 3905 | 3900 | 3905 | 3900 | 370 |
| 283 | 20231205 | 142800 | 1498674645 | 3905 | 3895 | 3905 | 3895 | 363 |
| 284 | 20231205 | 142700 | 1497257515 | 3895 | 3895 | 3895 | 3895 | 194 |
| 285 | 20231205 | 142600 | 1496501885 | 3895 | 3895 | 3895 | 3895 | 567 |
| 286 | 20231205 | 142500 | 1494293420 | 3895 | 3895 | 3895 | 3895 | 334 |
| 287 | 20231205 | 142400 | 1492992490 | 3900 | 3900 | 3900 | 3900 | 864 |
| 288 | 20231205 | 142300 | 1489622890 | 3900 | 3900 | 3900 | 3900 | 913 |
| 289 | 20231205 | 142200 | 1486062190 | 3905 | 3905 | 3905 | 3905 | 89 |
| 290 | 20231205 | 142100 | 1485714645 | 3905 | 3905 | 3910 | 3905 | 344 |
| 291 | 20231205 | 142000 | 1484371315 | 3900 | 3900 | 3900 | 3900 | 0 |
| 292 | 20231205 | 141900 | 1484371315 | 3900 | 3905 | 3905 | 3900 | 194 |
| 293 | 20231205 | 141800 | 1483614615 | 3905 | 3910 | 3910 | 3905 | 4232 |
| 294 | 20231205 | 141700 | 1467088450 | 3910 | 3920 | 3920 | 3910 | 8588 |
| 295 | 20231205 | 141600 | 1433449655 | 3920 | 3925 | 3925 | 3920 | 934 |
| 296 | 20231205 | 141500 | 1429785180 | 3925 | 3925 | 3925 | 3925 | 844 |
| 297 | 20231205 | 141400 | 1426472480 | 3925 | 3925 | 3925 | 3925 | 3814 |
| 298 | 20231205 | 141300 | 1411502530 | 3925 | 3925 | 3925 | 3925 | 533 |
| 299 | 20231205 | 141200 | 1409410505 | 3925 | 3925 | 3925 | 3925 | 0 |
| 300 | 20231205 | 141100 | 1409410505 | 3925 | 3925 | 3925 | 3925 | 252 |
| 301 | 20231205 | 141000 | 1408421405 | 3925 | 3925 | 3925 | 3925 | 350 |
| 302 | 20231205 | 140900 | 1407047655 | 3930 | 3930 | 3930 | 3930 | 241 |
| 303 | 20231205 | 140800 | 1406100525 | 3930 | 3930 | 3930 | 3930 | 250 |
| 304 | 20231205 | 140700 | 1405118025 | 3930 | 3930 | 3930 | 3930 | 487 |
| 305 | 20231205 | 140600 | 1403204115 | 3930 | 3935 | 3935 | 3930 | 617 |
| 306 | 20231205 | 140500 | 1400777120 | 3935 | 3935 | 3935 | 3935 | 100 |
| 307 | 20231205 | 140400 | 1400383620 | 3935 | 3940 | 3940 | 3935 | 225 |
| 308 | 20231205 | 140300 | 1399498120 | 3940 | 3940 | 3940 | 3940 | 5 |
| 309 | 20231205 | 140200 | 1399478420 | 3940 | 3935 | 3940 | 3935 | 148 |
| 310 | 20231205 | 140100 | 1398895305 | 3935 | 3935 | 3935 | 3935 | 254 |
| 311 | 20231205 | 140000 | 1397895815 | 3940 | 3940 | 3940 | 3940 | 564 |
| 312 | 20231205 | 135900 | 1395673655 | 3940 | 3940 | 3940 | 3940 | 372 |
| 313 | 20231205 | 135800 | 1394207975 | 3940 | 3945 | 3945 | 3940 | 110 |
| 314 | 20231205 | 135700 | 1393774325 | 3945 | 3940 | 3945 | 3940 | 10 |
| 315 | 20231205 | 135600 | 1393734920 | 3935 | 3940 | 3940 | 3935 | 2733 |
| 316 | 20231205 | 135500 | 1382967620 | 3940 | 3940 | 3940 | 3940 | 507 |
| 317 | 20231205 | 135400 | 1380970040 | 3940 | 3940 | 3940 | 3940 | 91 |
| 318 | 20231205 | 135300 | 1380611500 | 3940 | 3940 | 3940 | 3940 | 1 |
| 319 | 20231205 | 135200 | 1380607560 | 3945 | 3945 | 3945 | 3945 | 2 |
| 320 | 20231205 | 135100 | 1380599670 | 3940 | 3940 | 3940 | 3940 | 0 |
| 321 | 20231205 | 135000 | 1380599670 | 3940 | 3945 | 3945 | 3940 | 1004 |
| 322 | 20231205 | 134900 | 1376643860 | 3945 | 3945 | 3945 | 3945 | 106 |
| 323 | 20231205 | 134800 | 1376225690 | 3945 | 3940 | 3945 | 3940 | 312 |
| 324 | 20231205 | 134700 | 1374996350 | 3940 | 3940 | 3940 | 3940 | 0 |
| 325 | 20231205 | 134600 | 1374996350 | 3940 | 3940 | 3940 | 3940 | 100 |
| 326 | 20231205 | 134500 | 1374602350 | 3940 | 3940 | 3940 | 3940 | 37 |
| 327 | 20231205 | 134400 | 1374456570 | 3945 | 3945 | 3945 | 3945 | 600 |
| 328 | 20231205 | 134300 | 1372089570 | 3950 | 3945 | 3950 | 3940 | 4302 |
| 329 | 20231205 | 134200 | 1355136225 | 3950 | 3945 | 3950 | 3945 | 56 |
| 330 | 20231205 | 134100 | 1354915065 | 3945 | 3945 | 3945 | 3945 | 272 |
| 331 | 20231205 | 134000 | 1353842025 | 3945 | 3945 | 3945 | 3945 | 176 |
| 332 | 20231205 | 133900 | 1353147705 | 3945 | 3945 | 3945 | 3945 | 208 |
| 333 | 20231205 | 133800 | 1352327145 | 3945 | 3940 | 3945 | 3940 | 499 |
| 334 | 20231205 | 133700 | 1350358710 | 3940 | 3940 | 3940 | 3940 | 220 |
| 335 | 20231205 | 133600 | 1349491910 | 3945 | 3945 | 3945 | 3945 | 0 |
| 336 | 20231205 | 133500 | 1349491910 | 3945 | 3945 | 3945 | 3945 | 768 |
| 337 | 20231205 | 133400 | 1346462150 | 3945 | 3945 | 3945 | 3945 | 101 |
| 338 | 20231205 | 133300 | 1346063705 | 3945 | 3945 | 3945 | 3945 | 1772 |
| 339 | 20231205 | 133200 | 1339073165 | 3945 | 3945 | 3945 | 3945 | 764 |
| 340 | 20231205 | 133100 | 1336059185 | 3950 | 3950 | 3950 | 3950 | 50 |
| 341 | 20231205 | 133000 | 1335861685 | 3950 | 3950 | 3950 | 3950 | 0 |
| 342 | 20231205 | 132900 | 1335861685 | 3950 | 3950 | 3950 | 3950 | 0 |
| 343 | 20231205 | 132800 | 1335861685 | 3950 | 3950 | 3950 | 3950 | 1033 |
| 344 | 20231205 | 132700 | 1331781335 | 3950 | 3950 | 3950 | 3950 | 1089 |
| 345 | 20231205 | 132600 | 1327479785 | 3950 | 3955 | 3955 | 3950 | 633 |
| 346 | 20231205 | 132500 | 1324979325 | 3955 | 3950 | 3955 | 3950 | 347 |
| 347 | 20231205 | 132400 | 1323607190 | 3955 | 3950 | 3955 | 3950 | 200 |
| 348 | 20231205 | 132300 | 1322816665 | 3950 | 3955 | 3955 | 3950 | 2730 |
| 349 | 20231205 | 132200 | 1312033140 | 3955 | 3955 | 3955 | 3955 | 331 |
| 350 | 20231205 | 132100 | 1310724035 | 3955 | 3955 | 3955 | 3955 | 383 |
| 351 | 20231205 | 132000 | 1309209270 | 3960 | 3960 | 3960 | 3960 | 65 |
| 352 | 20231205 | 131900 | 1308951870 | 3960 | 3945 | 3960 | 3945 | 457 |
| 353 | 20231205 | 131800 | 1307147530 | 3950 | 3955 | 3955 | 3950 | 52 |
| 354 | 20231205 | 131700 | 1306942055 | 3950 | 3950 | 3950 | 3950 | 1457 |
| 355 | 20231205 | 131600 | 1301186905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 356 | 20231205 | 131500 | 1301186905 | 3950 | 3950 | 3950 | 3950 | 12 |
| 357 | 20231205 | 131400 | 1301139505 | 3950 | 3950 | 3950 | 3950 | 156 |
| 358 | 20231205 | 131300 | 1300523305 | 3950 | 3950 | 3950 | 3950 | 1 |
| 359 | 20231205 | 131200 | 1300519355 | 3945 | 3945 | 3945 | 3945 | 0 |
| 360 | 20231205 | 131100 | 1300519355 | 3945 | 3945 | 3945 | 3945 | 994 |
| 361 | 20231205 | 131000 | 1296598025 | 3945 | 3945 | 3945 | 3945 | 1 |
| 362 | 20231205 | 130900 | 1296594080 | 3945 | 3955 | 3955 | 3945 | 183 |
| 363 | 20231205 | 130800 | 1295872135 | 3955 | 3955 | 3955 | 3955 | 0 |
| 364 | 20231205 | 130700 | 1295872135 | 3955 | 3950 | 3955 | 3945 | 616 |
| 365 | 20231205 | 130600 | 1293439725 | 3950 | 3950 | 3950 | 3950 | 54 |
| 366 | 20231205 | 130500 | 1293226425 | 3950 | 3945 | 3950 | 3945 | 1108 |
| 367 | 20231205 | 130400 | 1288850720 | 3945 | 3945 | 3945 | 3945 | 258 |
| 368 | 20231205 | 130300 | 1287832910 | 3945 | 3945 | 3945 | 3945 | 166 |
| 369 | 20231205 | 130200 | 1287178040 | 3950 | 3950 | 3950 | 3950 | 808 |
| 370 | 20231205 | 130100 | 1283986440 | 3950 | 3950 | 3950 | 3950 | 11 |
| 371 | 20231205 | 130000 | 1283942990 | 3950 | 3950 | 3950 | 3950 | 52 |
| 372 | 20231205 | 125900 | 1283737590 | 3945 | 3945 | 3945 | 3945 | 765 |
| 373 | 20231205 | 125800 | 1280719665 | 3945 | 3945 | 3945 | 3945 | 367 |
| 374 | 20231205 | 125700 | 1279271850 | 3945 | 3945 | 3945 | 3945 | 469 |
| 375 | 20231205 | 125600 | 1277421645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 376 | 20231205 | 125500 | 1277421645 | 3950 | 3950 | 3950 | 3950 | 33 |
| 377 | 20231205 | 125400 | 1277291295 | 3950 | 3950 | 3950 | 3950 | 1 |
| 378 | 20231205 | 125300 | 1277287345 | 3945 | 3950 | 3950 | 3945 | 26 |
| 379 | 20231205 | 125200 | 1277184650 | 3945 | 3945 | 3945 | 3945 | 271 |
| 380 | 20231205 | 125100 | 1276115555 | 3950 | 3955 | 3955 | 3950 | 54 |
| 381 | 20231205 | 125000 | 1275902245 | 3955 | 3950 | 3955 | 3950 | 29 |
| 382 | 20231205 | 124900 | 1275787690 | 3950 | 3950 | 3950 | 3950 | 165 |
| 383 | 20231205 | 124800 | 1275135940 | 3950 | 3955 | 3955 | 3950 | 111 |
| 384 | 20231205 | 124700 | 1274697430 | 3960 | 3955 | 3960 | 3955 | 147 |
| 385 | 20231205 | 124600 | 1274115410 | 3955 | 3950 | 3960 | 3950 | 2182 |
| 386 | 20231205 | 124500 | 1265489410 | 3945 | 3945 | 3945 | 3945 | 71 |
| 387 | 20231205 | 124400 | 1265209315 | 3945 | 3950 | 3950 | 3940 | 516 |
| 388 | 20231205 | 124300 | 1263173645 | 3950 | 3940 | 3950 | 3940 | 431 |
| 389 | 20231205 | 124200 | 1261475495 | 3950 | 3945 | 3950 | 3945 | 100 |
| 390 | 20231205 | 124100 | 1261080965 | 3940 | 3940 | 3940 | 3940 | 214 |
| 391 | 20231205 | 124000 | 1260237805 | 3940 | 3945 | 3945 | 3940 | 1461 |
| 392 | 20231205 | 123900 | 1254479965 | 3945 | 3945 | 3945 | 3945 | 300 |
| 393 | 20231205 | 123800 | 1253296465 | 3945 | 3945 | 3945 | 3945 | 0 |
| 394 | 20231205 | 123700 | 1253296465 | 3945 | 3945 | 3945 | 3945 | 103 |
| 395 | 20231205 | 123600 | 1252890130 | 3945 | 3945 | 3945 | 3945 | 2000 |
| 396 | 20231205 | 123500 | 1245000130 | 3940 | 3940 | 3940 | 3940 | 200 |
| 397 | 20231205 | 123400 | 1244212130 | 3940 | 3950 | 3950 | 3940 | 161 |
| 398 | 20231205 | 123300 | 1243577770 | 3940 | 3945 | 3945 | 3940 | 734 |
| 399 | 20231205 | 123200 | 1240685805 | 3940 | 3945 | 3945 | 3940 | 752 |
| 400 | 20231205 | 123100 | 1237722035 | 3945 | 3945 | 3945 | 3945 | 100 |
| 401 | 20231205 | 123000 | 1237327535 | 3945 | 3945 | 3945 | 3945 | 463 |
| 402 | 20231205 | 122900 | 1235501000 | 3945 | 3945 | 3945 | 3945 | 1012 |
| 403 | 20231205 | 122800 | 1231508660 | 3945 | 3945 | 3945 | 3945 | 1397 |
| 404 | 20231205 | 122700 | 1225997495 | 3945 | 3945 | 3945 | 3945 | 166 |
| 405 | 20231205 | 122600 | 1225342625 | 3945 | 3945 | 3945 | 3945 | 589 |
| 406 | 20231205 | 122500 | 1223019020 | 3945 | 3945 | 3945 | 3945 | 348 |
| 407 | 20231205 | 122400 | 1221646160 | 3945 | 3945 | 3945 | 3945 | 1031 |
| 408 | 20231205 | 122300 | 1217578865 | 3945 | 3945 | 3945 | 3945 | 0 |
| 409 | 20231205 | 122200 | 1217578865 | 3945 | 3950 | 3950 | 3945 | 6 |
| 410 | 20231205 | 122100 | 1217555190 | 3950 | 3950 | 3950 | 3950 | 128 |
| 411 | 20231205 | 122000 | 1217049590 | 3950 | 3955 | 3955 | 3950 | 3105 |
| 412 | 20231205 | 121900 | 1204776155 | 3960 | 3955 | 3960 | 3955 | 1236 |
| 413 | 20231205 | 121800 | 1199887760 | 3955 | 3960 | 3960 | 3955 | 1467 |
| 414 | 20231205 | 121700 | 1194080940 | 3960 | 3955 | 3960 | 3955 | 9 |
| 415 | 20231205 | 121600 | 1194045305 | 3955 | 3955 | 3955 | 3955 | 102 |
| 416 | 20231205 | 121500 | 1193641895 | 3960 | 3960 | 3960 | 3960 | 37 |
| 417 | 20231205 | 121400 | 1193495375 | 3955 | 3950 | 3960 | 3950 | 1111 |
| 418 | 20231205 | 121300 | 1189101935 | 3950 | 3940 | 3950 | 3940 | 3507 |
| 419 | 20231205 | 121200 | 1175279355 | 3935 | 3935 | 3935 | 3930 | 743 |
| 420 | 20231205 | 121100 | 1172355655 | 3935 | 3935 | 3935 | 3925 | 337 |
| 421 | 20231205 | 121000 | 1171029590 | 3935 | 3935 | 3935 | 3935 | 175 |
| 422 | 20231205 | 120900 | 1170340965 | 3930 | 3925 | 3930 | 3925 | 634 |
| 423 | 20231205 | 120800 | 1167849350 | 3925 | 3925 | 3925 | 3925 | 822 |
| 424 | 20231205 | 120700 | 1164623000 | 3925 | 3925 | 3930 | 3925 | 1321 |
| 425 | 20231205 | 120600 | 1159435705 | 3925 | 3925 | 3930 | 3925 | 533 |
| 426 | 20231205 | 120500 | 1157342045 | 3925 | 3930 | 3930 | 3925 | 187 |
| 427 | 20231205 | 120400 | 1156607635 | 3930 | 3930 | 3930 | 3930 | 1240 |
| 428 | 20231205 | 120300 | 1151734435 | 3935 | 3935 | 3940 | 3935 | 2799 |
| 429 | 20231205 | 120200 | 1140720305 | 3940 | 3945 | 3945 | 3940 | 2058 |
| 430 | 20231205 | 120100 | 1132611775 | 3945 | 3945 | 3945 | 3940 | 798 |
| 431 | 20231205 | 120000 | 1129465415 | 3945 | 3950 | 3950 | 3945 | 1493 |
| 432 | 20231205 | 115900 | 1123575480 | 3950 | 3950 | 3950 | 3950 | 722 |
| 433 | 20231205 | 115800 | 1120723580 | 3950 | 3950 | 3950 | 3950 | 666 |
| 434 | 20231205 | 115700 | 1118092880 | 3950 | 3945 | 3950 | 3945 | 542 |
| 435 | 20231205 | 115600 | 1115952495 | 3950 | 3950 | 3950 | 3950 | 81 |
| 436 | 20231205 | 115500 | 1115632545 | 3945 | 3945 | 3950 | 3945 | 177 |
| 437 | 20231205 | 115400 | 1114934275 | 3950 | 3960 | 3960 | 3950 | 6202 |
| 438 | 20231205 | 115300 | 1090428885 | 3960 | 3960 | 3960 | 3960 | 1654 |
| 439 | 20231205 | 115200 | 1083879045 | 3955 | 3955 | 3960 | 3955 | 703 |
| 440 | 20231205 | 115100 | 1081098540 | 3955 | 3955 | 3960 | 3950 | 2814 |
| 441 | 20231205 | 115000 | 1069968920 | 3955 | 3950 | 3955 | 3950 | 835 |
| 442 | 20231205 | 114900 | 1066666545 | 3950 | 3950 | 3950 | 3945 | 1601 |
| 443 | 20231205 | 114800 | 1060345625 | 3950 | 3955 | 3960 | 3945 | 7826 |
| 444 | 20231205 | 114700 | 1029429435 | 3955 | 3945 | 3970 | 3945 | 4778 |
| 445 | 20231205 | 114600 | 1010519495 | 3945 | 3930 | 3945 | 3930 | 4195 |
| 446 | 20231205 | 114500 | 994022080 | 3930 | 3935 | 3935 | 3930 | 2045 |
| 447 | 20231205 | 114400 | 985984420 | 3930 | 3940 | 3945 | 3925 | 6916 |
| 448 | 20231205 | 114300 | 958783670 | 3940 | 3925 | 3950 | 3925 | 5540 |
| 449 | 20231205 | 114200 | 936924425 | 3925 | 3930 | 3955 | 3915 | 8050 |
| 450 | 20231205 | 114100 | 905154920 | 3930 | 3885 | 3950 | 3885 | 10474 |
| 451 | 20231205 | 114000 | 863992990 | 3885 | 3885 | 3885 | 3885 | 20 |
| 452 | 20231205 | 113900 | 863915290 | 3885 | 3885 | 3885 | 3885 | 2 |
| 453 | 20231205 | 113800 | 863907520 | 3885 | 3885 | 3885 | 3885 | 3 |
| 454 | 20231205 | 113700 | 863895865 | 3885 | 3890 | 3895 | 3885 | 479 |
| 455 | 20231205 | 113600 | 862034530 | 3890 | 3890 | 3890 | 3890 | 60 |
| 456 | 20231205 | 113500 | 861801130 | 3890 | 3890 | 3890 | 3890 | 52 |
| 457 | 20231205 | 113400 | 861598850 | 3890 | 3885 | 3890 | 3885 | 992 |
| 458 | 20231205 | 113300 | 857741975 | 3885 | 3885 | 3885 | 3885 | 100 |
| 459 | 20231205 | 113200 | 857353475 | 3885 | 3885 | 3885 | 3885 | 18 |
| 460 | 20231205 | 113100 | 857283545 | 3885 | 3880 | 3885 | 3880 | 233 |
| 461 | 20231205 | 113000 | 856378350 | 3885 | 3885 | 3885 | 3885 | 3 |
| 462 | 20231205 | 112900 | 856366695 | 3885 | 3885 | 3885 | 3885 | 152 |
| 463 | 20231205 | 112800 | 855776175 | 3885 | 3885 | 3885 | 3885 | 459 |
| 464 | 20231205 | 112700 | 853992960 | 3890 | 3890 | 3890 | 3890 | 106 |
| 465 | 20231205 | 112600 | 853580620 | 3890 | 3900 | 3900 | 3890 | 2368 |
| 466 | 20231205 | 112500 | 844345440 | 3900 | 3880 | 3910 | 3880 | 8249 |
| 467 | 20231205 | 112400 | 812207935 | 3885 | 3880 | 3885 | 3880 | 1369 |
| 468 | 20231205 | 112300 | 806895755 | 3875 | 3875 | 3875 | 3875 | 669 |
| 469 | 20231205 | 112200 | 804303380 | 3875 | 3875 | 3875 | 3875 | 259 |
| 470 | 20231205 | 112100 | 803299755 | 3875 | 3870 | 3875 | 3870 | 303 |
| 471 | 20231205 | 112000 | 802125655 | 3870 | 3850 | 3870 | 3850 | 3806 |
| 472 | 20231205 | 111900 | 787432555 | 3850 | 3850 | 3850 | 3850 | 850 |
| 473 | 20231205 | 111800 | 784160055 | 3850 | 3850 | 3850 | 3850 | 386 |
| 474 | 20231205 | 111700 | 782673955 | 3850 | 3850 | 3850 | 3850 | 715 |
| 475 | 20231205 | 111600 | 779921205 | 3850 | 3850 | 3850 | 3850 | 106 |
| 476 | 20231205 | 111500 | 779513105 | 3850 | 3850 | 3850 | 3850 | 0 |
| 477 | 20231205 | 111400 | 779513105 | 3850 | 3855 | 3855 | 3850 | 345 |
| 478 | 20231205 | 111300 | 778184840 | 3855 | 3850 | 3855 | 3850 | 1195 |
| 479 | 20231205 | 111200 | 773584055 | 3855 | 3855 | 3855 | 3855 | 100 |
| 480 | 20231205 | 111100 | 773198555 | 3850 | 3855 | 3855 | 3850 | 426 |
| 481 | 20231205 | 111000 | 771558205 | 3850 | 3850 | 3850 | 3850 | 350 |
| 482 | 20231205 | 110900 | 770210705 | 3850 | 3850 | 3850 | 3850 | 0 |
| 483 | 20231205 | 110800 | 770210705 | 3850 | 3855 | 3855 | 3850 | 1014 |
| 484 | 20231205 | 110700 | 766306735 | 3855 | 3855 | 3855 | 3855 | 1 |
| 485 | 20231205 | 110600 | 766302880 | 3855 | 3850 | 3855 | 3850 | 104 |
| 486 | 20231205 | 110500 | 765901970 | 3850 | 3850 | 3855 | 3850 | 63 |
| 487 | 20231205 | 110400 | 765659310 | 3850 | 3850 | 3850 | 3850 | 0 |
| 488 | 20231205 | 110300 | 765659310 | 3850 | 3850 | 3850 | 3850 | 413 |
| 489 | 20231205 | 110200 | 764069260 | 3850 | 3850 | 3850 | 3850 | 1388 |
| 490 | 20231205 | 110100 | 758725460 | 3850 | 3855 | 3855 | 3850 | 301 |
| 491 | 20231205 | 110000 | 757565110 | 3855 | 3855 | 3855 | 3855 | 0 |
| 492 | 20231205 | 105900 | 757565110 | 3855 | 3855 | 3855 | 3855 | 1 |
| 493 | 20231205 | 105800 | 757561255 | 3850 | 3850 | 3850 | 3850 | 0 |
| 494 | 20231205 | 105700 | 757561255 | 3850 | 3850 | 3850 | 3850 | 218 |
| 495 | 20231205 | 105600 | 756721955 | 3850 | 3850 | 3850 | 3850 | 17 |
| 496 | 20231205 | 105500 | 756656505 | 3850 | 3850 | 3855 | 3850 | 523 |
| 497 | 20231205 | 105400 | 754642950 | 3850 | 3850 | 3850 | 3850 | 191 |
| 498 | 20231205 | 105300 | 753907600 | 3855 | 3850 | 3855 | 3850 | 1148 |
| 499 | 20231205 | 105200 | 749487450 | 3850 | 3850 | 3850 | 3850 | 12 |
| 500 | 20231205 | 105100 | 749441250 | 3835 | 3845 | 3845 | 3835 | 1774 |
| 501 | 20231205 | 105000 | 742636160 | 3840 | 3845 | 3845 | 3840 | 24 |
| 502 | 20231205 | 104900 | 742543885 | 3845 | 3850 | 3850 | 3845 | 123 |
| 503 | 20231205 | 104800 | 742070935 | 3850 | 3850 | 3850 | 3850 | 144 |
| 504 | 20231205 | 104700 | 741516535 | 3850 | 3850 | 3850 | 3850 | 2 |
| 505 | 20231205 | 104600 | 741508835 | 3840 | 3850 | 3850 | 3840 | 73 |
| 506 | 20231205 | 104500 | 741228495 | 3850 | 3850 | 3850 | 3850 | 10 |
| 507 | 20231205 | 104400 | 741189995 | 3840 | 3850 | 3850 | 3840 | 137 |
| 508 | 20231205 | 104300 | 740663905 | 3840 | 3850 | 3850 | 3840 | 668 |
| 509 | 20231205 | 104200 | 738098655 | 3840 | 3840 | 3840 | 3840 | 186 |
| 510 | 20231205 | 104100 | 737384415 | 3840 | 3840 | 3840 | 3840 | 1039 |
| 511 | 20231205 | 104000 | 733394655 | 3850 | 3840 | 3850 | 3840 | 5 |
| 512 | 20231205 | 103900 | 733375445 | 3840 | 3840 | 3840 | 3840 | 441 |
| 513 | 20231205 | 103800 | 731682005 | 3840 | 3840 | 3840 | 3840 | 11 |
| 514 | 20231205 | 103700 | 731639765 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 515 | 20231205 | 103600 | 727799765 | 3845 | 3835 | 3845 | 3835 | 435 |
| 516 | 20231205 | 103500 | 726131410 | 3835 | 3835 | 3835 | 3835 | 2 |
| 517 | 20231205 | 103400 | 726123740 | 3840 | 3845 | 3845 | 3835 | 885 |
| 518 | 20231205 | 103300 | 722725955 | 3835 | 3835 | 3835 | 3835 | 625 |
| 519 | 20231205 | 103200 | 720329080 | 3850 | 3840 | 3850 | 3835 | 506 |
| 520 | 20231205 | 103100 | 718386960 | 3840 | 3840 | 3840 | 3840 | 18 |
| 521 | 20231205 | 103000 | 718317840 | 3835 | 3835 | 3835 | 3835 | 0 |
| 522 | 20231205 | 102900 | 718317840 | 3835 | 3855 | 3855 | 3835 | 1573 |
| 523 | 20231205 | 102800 | 712273240 | 3855 | 3855 | 3855 | 3855 | 12 |
| 524 | 20231205 | 102700 | 712226980 | 3855 | 3855 | 3855 | 3855 | 50 |
| 525 | 20231205 | 102600 | 712034230 | 3855 | 3855 | 3855 | 3855 | 211 |
| 526 | 20231205 | 102500 | 711220825 | 3860 | 3850 | 3860 | 3850 | 2008 |
| 527 | 20231205 | 102400 | 703481200 | 3845 | 3840 | 3845 | 3840 | 269 |
| 528 | 20231205 | 102300 | 702447200 | 3845 | 3845 | 3845 | 3845 | 74 |
| 529 | 20231205 | 102200 | 702162670 | 3845 | 3845 | 3850 | 3845 | 1726 |
| 530 | 20231205 | 102100 | 695519640 | 3840 | 3830 | 3845 | 3830 | 243 |
| 531 | 20231205 | 102000 | 694588515 | 3830 | 3830 | 3830 | 3830 | 167 |
| 532 | 20231205 | 101900 | 693948905 | 3835 | 3835 | 3840 | 3835 | 1354 |
| 533 | 20231205 | 101800 | 688756055 | 3830 | 3825 | 3830 | 3825 | 699 |
| 534 | 20231205 | 101700 | 686081110 | 3825 | 3825 | 3825 | 3825 | 1608 |
| 535 | 20231205 | 101600 | 679930510 | 3825 | 3840 | 3840 | 3825 | 2249 |
| 536 | 20231205 | 101500 | 671317920 | 3830 | 3830 | 3830 | 3830 | 0 |
| 537 | 20231205 | 101400 | 671317920 | 3830 | 3830 | 3830 | 3830 | 201 |
| 538 | 20231205 | 101300 | 670548090 | 3830 | 3830 | 3840 | 3830 | 817 |
| 539 | 20231205 | 101200 | 667418285 | 3830 | 3835 | 3835 | 3830 | 914 |
| 540 | 20231205 | 101100 | 663914660 | 3835 | 3835 | 3835 | 3830 | 279 |
| 541 | 20231205 | 101000 | 662845795 | 3845 | 3830 | 3845 | 3830 | 909 |
| 542 | 20231205 | 100900 | 659361940 | 3830 | 3840 | 3845 | 3830 | 41149 |
| 543 | 20231205 | 100800 | 501615805 | 3840 | 3850 | 3850 | 3840 | 676 |
| 544 | 20231205 | 100700 | 499018535 | 3850 | 3850 | 3850 | 3850 | 75 |
| 545 | 20231205 | 100600 | 498729785 | 3850 | 3845 | 3850 | 3840 | 513 |
| 546 | 20231205 | 100500 | 496757335 | 3845 | 3845 | 3845 | 3845 | 4 |
| 547 | 20231205 | 100400 | 496741955 | 3845 | 3850 | 3850 | 3845 | 134 |
| 548 | 20231205 | 100300 | 496226200 | 3850 | 3850 | 3850 | 3850 | 63 |
| 549 | 20231205 | 100200 | 495983650 | 3850 | 3850 | 3850 | 3850 | 204 |
| 550 | 20231205 | 100100 | 495198250 | 3850 | 3850 | 3850 | 3845 | 1251 |
| 551 | 20231205 | 100000 | 490387335 | 3855 | 3850 | 3855 | 3850 | 493 |
| 552 | 20231205 | 095900 | 488489220 | 3845 | 3850 | 3850 | 3845 | 768 |
| 553 | 20231205 | 095800 | 485535760 | 3850 | 3845 | 3850 | 3845 | 273 |
| 554 | 20231205 | 095700 | 484486050 | 3850 | 3850 | 3850 | 3845 | 214 |
| 555 | 20231205 | 095600 | 483662200 | 3850 | 3855 | 3855 | 3850 | 395 |
| 556 | 20231205 | 095500 | 482141425 | 3855 | 3850 | 3855 | 3850 | 102 |
| 557 | 20231205 | 095400 | 481748720 | 3855 | 3855 | 3855 | 3855 | 1 |
| 558 | 20231205 | 095300 | 481744865 | 3850 | 3850 | 3850 | 3850 | 50 |
| 559 | 20231205 | 095200 | 481552365 | 3850 | 3850 | 3850 | 3850 | 2033 |
| 560 | 20231205 | 095100 | 473725315 | 3850 | 3845 | 3850 | 3845 | 2848 |
| 561 | 20231205 | 095000 | 462761205 | 3845 | 3840 | 3850 | 3840 | 271 |
| 562 | 20231205 | 094900 | 461719095 | 3845 | 3845 | 3845 | 3845 | 63 |
| 563 | 20231205 | 094800 | 461476860 | 3845 | 3850 | 3850 | 3845 | 236 |
| 564 | 20231205 | 094700 | 460569425 | 3855 | 3855 | 3855 | 3855 | 5 |
| 565 | 20231205 | 094600 | 460550150 | 3855 | 3850 | 3855 | 3835 | 2168 |
| 566 | 20231205 | 094500 | 452228515 | 3850 | 3850 | 3850 | 3850 | 63 |
| 567 | 20231205 | 094400 | 451985965 | 3845 | 3855 | 3855 | 3845 | 765 |
| 568 | 20231205 | 094300 | 449040825 | 3855 | 3860 | 3860 | 3855 | 855 |
| 569 | 20231205 | 094200 | 445744795 | 3860 | 3860 | 3860 | 3860 | 0 |
| 570 | 20231205 | 094100 | 445744795 | 3860 | 3860 | 3860 | 3860 | 361 |
| 571 | 20231205 | 094000 | 444351335 | 3860 | 3860 | 3860 | 3860 | 310 |
| 572 | 20231205 | 093900 | 443154735 | 3860 | 3855 | 3860 | 3855 | 626 |
| 573 | 20231205 | 093800 | 440738630 | 3855 | 3850 | 3855 | 3850 | 315 |
| 574 | 20231205 | 093700 | 439525805 | 3850 | 3840 | 3850 | 3840 | 1561 |
| 575 | 20231205 | 093600 | 433519395 | 3840 | 3825 | 3840 | 3820 | 797 |
| 576 | 20231205 | 093500 | 430470440 | 3820 | 3825 | 3840 | 3820 | 1712 |
| 577 | 20231205 | 093400 | 423926985 | 3825 | 3825 | 3830 | 3825 | 415 |
| 578 | 20231205 | 093300 | 422338830 | 3825 | 3840 | 3840 | 3825 | 7469 |
| 579 | 20231205 | 093200 | 393752700 | 3845 | 3840 | 3850 | 3840 | 58 |
| 580 | 20231205 | 093100 | 393529685 | 3845 | 3845 | 3850 | 3845 | 526 |
| 581 | 20231205 | 093000 | 391506535 | 3845 | 3840 | 3850 | 3840 | 956 |
| 582 | 20231205 | 092900 | 387834760 | 3840 | 3830 | 3840 | 3830 | 499 |
| 583 | 20231205 | 092800 | 385922590 | 3830 | 3830 | 3840 | 3830 | 1676 |
| 584 | 20231205 | 092700 | 379490460 | 3830 | 3830 | 3830 | 3830 | 1426 |
| 585 | 20231205 | 092600 | 374028880 | 3830 | 3830 | 3830 | 3830 | 875 |
| 586 | 20231205 | 092500 | 370677630 | 3840 | 3845 | 3845 | 3835 | 262 |
| 587 | 20231205 | 092400 | 369671200 | 3845 | 3845 | 3845 | 3830 | 1422 |
| 588 | 20231205 | 092300 | 364222635 | 3850 | 3840 | 3850 | 3840 | 1583 |
| 589 | 20231205 | 092200 | 358131955 | 3820 | 3835 | 3840 | 3820 | 12686 |
| 590 | 20231205 | 092100 | 309596150 | 3835 | 3835 | 3835 | 3835 | 108 |
| 591 | 20231205 | 092000 | 309181970 | 3835 | 3830 | 3840 | 3830 | 2722 |
| 592 | 20231205 | 091900 | 298738895 | 3835 | 3830 | 3835 | 3830 | 533 |
| 593 | 20231205 | 091800 | 296697215 | 3830 | 3830 | 3835 | 3825 | 2490 |
| 594 | 20231205 | 091700 | 287163640 | 3830 | 3840 | 3840 | 3830 | 4429 |
| 595 | 20231205 | 091600 | 270189095 | 3840 | 3840 | 3840 | 3835 | 1159 |
| 596 | 20231205 | 091500 | 265740585 | 3840 | 3850 | 3850 | 3835 | 5742 |
| 597 | 20231205 | 091400 | 243690410 | 3850 | 3850 | 3875 | 3840 | 8951 |
| 598 | 20231205 | 091300 | 209267015 | 3845 | 3845 | 3850 | 3845 | 436 |
| 599 | 20231205 | 091200 | 207590045 | 3865 | 3855 | 3865 | 3840 | 2270 |
| 600 | 20231205 | 091100 | 198860090 | 3855 | 3850 | 3855 | 3840 | 5245 |
| 601 | 20231205 | 091000 | 178702805 | 3845 | 3845 | 3850 | 3845 | 3814 |
| 602 | 20231205 | 090900 | 164036325 | 3850 | 3850 | 3860 | 3845 | 1162 |
| 603 | 20231205 | 090800 | 159561860 | 3850 | 3850 | 3860 | 3845 | 749 |
| 604 | 20231205 | 090700 | 156680110 | 3860 | 3865 | 3865 | 3845 | 3375 |
| 605 | 20231205 | 090600 | 143687365 | 3865 | 3865 | 3865 | 3845 | 3667 |
| 606 | 20231205 | 090500 | 129555175 | 3865 | 3850 | 3865 | 3845 | 8178 |
| 607 | 20231205 | 090400 | 98039380 | 3850 | 3875 | 3880 | 3850 | 11965 |
| 608 | 20231205 | 090300 | 51794060 | 3875 | 3880 | 3880 | 3870 | 4552 |
| 609 | 20231205 | 090200 | 34152155 | 3885 | 3895 | 3895 | 3885 | 1515 |
| 610 | 20231205 | 090100 | 28252660 | 3895 | 3895 | 3895 | 3890 | 624 |
| 611 | 20231205 | 090000 | 25822705 | 3895 | 3870 | 3900 | 3865 | 6667 |