30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 5679 |
| 3 | 20231206 | 190800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20231206 | 190700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20231206 | 190600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20231206 | 190500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20231206 | 190400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20231206 | 190300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20231206 | 190200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20231206 | 190100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20231206 | 190000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20231206 | 185900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20231206 | 185800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20231206 | 185700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20231206 | 185600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20231206 | 185500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20231206 | 185400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20231206 | 185300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20231206 | 185200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20231206 | 185100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20231206 | 185000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20231206 | 184900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20231206 | 184800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20231206 | 184700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20231206 | 184600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20231206 | 184500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20231206 | 184400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20231206 | 184300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20231206 | 184200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20231206 | 184100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20231206 | 184000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20231206 | 183900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 5679 |
| 33 | 20231206 | 183800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20231206 | 183700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20231206 | 183600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20231206 | 183500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20231206 | 183400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20231206 | 183300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20231206 | 183200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20231206 | 183100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20231206 | 183000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20231206 | 182900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20231206 | 182800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20231206 | 182700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20231206 | 182600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20231206 | 182500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20231206 | 182400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20231206 | 182300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20231206 | 182200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20231206 | 182100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20231206 | 182000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20231206 | 181900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20231206 | 181800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20231206 | 181700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20231206 | 181600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20231206 | 181500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20231206 | 181400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20231206 | 181300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20231206 | 181200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20231206 | 181100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20231206 | 181000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20231206 | 180900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 5679 |
| 63 | 20231206 | 180800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20231206 | 180700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20231206 | 180600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20231206 | 180500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20231206 | 180400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20231206 | 180300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20231206 | 180200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20231206 | 180100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20231206 | 180000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20231206 | 175900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20231206 | 175800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20231206 | 175700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20231206 | 175600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20231206 | 175500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20231206 | 175400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20231206 | 175300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20231206 | 175200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20231206 | 175100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20231206 | 175000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20231206 | 174900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20231206 | 174800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20231206 | 174700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20231206 | 174600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20231206 | 174500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20231206 | 174400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20231206 | 174300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20231206 | 174200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20231206 | 174100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20231206 | 174000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20231206 | 173900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 5679 |
| 93 | 20231206 | 173800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20231206 | 173700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20231206 | 173600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20231206 | 173500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20231206 | 173400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20231206 | 173300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20231206 | 173200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20231206 | 173100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20231206 | 173000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20231206 | 172900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20231206 | 172800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20231206 | 172700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20231206 | 172600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20231206 | 172500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20231206 | 172400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20231206 | 172300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20231206 | 172200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20231206 | 172100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20231206 | 172000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20231206 | 171900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20231206 | 171800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20231206 | 171700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20231206 | 171600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20231206 | 171500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20231206 | 171400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20231206 | 171300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20231206 | 171200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20231206 | 171100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20231206 | 171000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20231206 | 170900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 5679 |
| 123 | 20231206 | 170800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20231206 | 170700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20231206 | 170600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20231206 | 170500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20231206 | 170400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20231206 | 170300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20231206 | 170200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20231206 | 170100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20231206 | 170000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20231206 | 165900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20231206 | 165800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20231206 | 165700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20231206 | 165600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20231206 | 165500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20231206 | 165400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20231206 | 165300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20231206 | 165200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20231206 | 165100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20231206 | 165000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20231206 | 164900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20231206 | 164800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20231206 | 164700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20231206 | 164600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20231206 | 164500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20231206 | 164400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20231206 | 164300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20231206 | 164200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20231206 | 164100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20231206 | 164000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20231206 | 163900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 5679 |
| 153 | 20231206 | 163800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20231206 | 163700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20231206 | 163600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20231206 | 163500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20231206 | 163400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20231206 | 163300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20231206 | 163200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20231206 | 163100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20231206 | 163000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20231206 | 162900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20231206 | 162800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20231206 | 162700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20231206 | 162600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20231206 | 162500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20231206 | 162400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20231206 | 162300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20231206 | 162200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20231206 | 162100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20231206 | 162000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20231206 | 161900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20231206 | 161800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20231206 | 161700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20231206 | 161600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20231206 | 161500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20231206 | 161400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20231206 | 161300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20231206 | 161200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20231206 | 161100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20231206 | 161000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20231206 | 160900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 5679 |
| 183 | 20231206 | 160800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20231206 | 160700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20231206 | 160600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20231206 | 160500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20231206 | 160400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20231206 | 160300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20231206 | 160200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20231206 | 160100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20231206 | 160000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20231206 | 155900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20231206 | 155800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20231206 | 155700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20231206 | 155600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20231206 | 155500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20231206 | 155400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20231206 | 155300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20231206 | 155200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20231206 | 155100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20231206 | 155000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20231206 | 154900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20231206 | 154800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20231206 | 154700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20231206 | 154600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20231206 | 154500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 207 | 20231206 | 154400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20231206 | 154300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20231206 | 154200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20231206 | 154100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20231206 | 154000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20231206 | 153900 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 5679 |
| 213 | 20231206 | 153800 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20231206 | 153700 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20231206 | 153600 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 216 | 20231206 | 153500 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 217 | 20231206 | 153400 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 218 | 20231206 | 153300 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 219 | 20231206 | 153200 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 220 | 20231206 | 153100 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 221 | 20231206 | 153000 | 1053846640 | 3925 | 3925 | 3925 | 3925 | 5679 |
| 222 | 20231206 | 152900 | 1031556565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20231206 | 152800 | 1031556565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20231206 | 152700 | 1031556565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20231206 | 152600 | 1031556565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20231206 | 152500 | 1031556565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20231206 | 152400 | 1031556565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20231206 | 152300 | 1031556565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20231206 | 152200 | 1031556565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20231206 | 152100 | 1031556565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20231206 | 152000 | 1031556565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20231206 | 151900 | 1031556565 | 3930 | 3930 | 3930 | 3920 | 259 |
| 233 | 20231206 | 151800 | 1030539290 | 3920 | 3930 | 3930 | 3920 | 1742 |
| 234 | 20231206 | 151700 | 1023694430 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20231206 | 151600 | 1023694430 | 3930 | 3925 | 3930 | 3920 | 1195 |
| 236 | 20231206 | 151500 | 1019003530 | 3930 | 3915 | 3930 | 3915 | 6708 |
| 237 | 20231206 | 151400 | 992708825 | 3915 | 3915 | 3915 | 3915 | 27 |
| 238 | 20231206 | 151300 | 992603120 | 3920 | 3920 | 3920 | 3915 | 1551 |
| 239 | 20231206 | 151200 | 986528445 | 3920 | 3920 | 3920 | 3915 | 776 |
| 240 | 20231206 | 151100 | 983489165 | 3920 | 3915 | 3920 | 3915 | 242 |
| 241 | 20231206 | 151000 | 982541610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 242 | 20231206 | 150900 | 982541610 | 3920 | 3920 | 3920 | 3920 | 28 |
| 243 | 20231206 | 150800 | 982431850 | 3920 | 3915 | 3920 | 3915 | 1145 |
| 244 | 20231206 | 150700 | 977948730 | 3925 | 3920 | 3925 | 3920 | 249 |
| 245 | 20231206 | 150600 | 976972645 | 3920 | 3920 | 3925 | 3920 | 287 |
| 246 | 20231206 | 150500 | 975847370 | 3920 | 3920 | 3920 | 3920 | 365 |
| 247 | 20231206 | 150400 | 974416570 | 3920 | 3920 | 3920 | 3920 | 156 |
| 248 | 20231206 | 150300 | 973805050 | 3925 | 3925 | 3925 | 3925 | 0 |
| 249 | 20231206 | 150200 | 973805050 | 3925 | 3925 | 3925 | 3925 | 199 |
| 250 | 20231206 | 150100 | 973023975 | 3930 | 3930 | 3930 | 3930 | 55 |
| 251 | 20231206 | 150000 | 972807825 | 3930 | 3930 | 3935 | 3930 | 1164 |
| 252 | 20231206 | 145900 | 968233065 | 3930 | 3930 | 3930 | 3930 | 268 |
| 253 | 20231206 | 145800 | 967179825 | 3930 | 3935 | 3935 | 3930 | 245 |
| 254 | 20231206 | 145700 | 966216110 | 3935 | 3935 | 3935 | 3935 | 508 |
| 255 | 20231206 | 145600 | 964217130 | 3935 | 3940 | 3940 | 3935 | 198 |
| 256 | 20231206 | 145500 | 963437285 | 3940 | 3935 | 3940 | 3935 | 594 |
| 257 | 20231206 | 145400 | 961099440 | 3940 | 3930 | 3940 | 3930 | 1085 |
| 258 | 20231206 | 145300 | 956830540 | 3930 | 3930 | 3930 | 3930 | 320 |
| 259 | 20231206 | 145200 | 955572940 | 3930 | 3910 | 3930 | 3910 | 1033 |
| 260 | 20231206 | 145100 | 951520010 | 3915 | 3920 | 3925 | 3915 | 3190 |
| 261 | 20231206 | 145000 | 939026025 | 3925 | 3920 | 3925 | 3920 | 436 |
| 262 | 20231206 | 144900 | 937316635 | 3920 | 3920 | 3920 | 3920 | 413 |
| 263 | 20231206 | 144800 | 935697675 | 3925 | 3925 | 3925 | 3925 | 26 |
| 264 | 20231206 | 144700 | 935595625 | 3925 | 3925 | 3925 | 3925 | 15 |
| 265 | 20231206 | 144600 | 935536750 | 3930 | 3930 | 3930 | 3930 | 0 |
| 266 | 20231206 | 144500 | 935536750 | 3930 | 3930 | 3930 | 3920 | 975 |
| 267 | 20231206 | 144400 | 931709525 | 3925 | 3925 | 3925 | 3925 | 210 |
| 268 | 20231206 | 144300 | 930885275 | 3930 | 3930 | 3935 | 3930 | 270 |
| 269 | 20231206 | 144200 | 929823345 | 3930 | 3930 | 3935 | 3930 | 635 |
| 270 | 20231206 | 144100 | 927327415 | 3935 | 3930 | 3935 | 3930 | 152 |
| 271 | 20231206 | 144000 | 926729395 | 3935 | 3940 | 3940 | 3930 | 1091 |
| 272 | 20231206 | 143900 | 922434375 | 3940 | 3940 | 3940 | 3940 | 598 |
| 273 | 20231206 | 143800 | 920078255 | 3940 | 3925 | 3940 | 3925 | 1592 |
| 274 | 20231206 | 143700 | 913820415 | 3930 | 3930 | 3930 | 3925 | 336 |
| 275 | 20231206 | 143600 | 912500685 | 3930 | 3920 | 3930 | 3915 | 4662 |
| 276 | 20231206 | 143500 | 894194595 | 3925 | 3920 | 3925 | 3920 | 1170 |
| 277 | 20231206 | 143400 | 889607590 | 3920 | 3910 | 3920 | 3910 | 352 |
| 278 | 20231206 | 143300 | 888229400 | 3910 | 3910 | 3910 | 3910 | 172 |
| 279 | 20231206 | 143200 | 887556880 | 3915 | 3915 | 3915 | 3915 | 2 |
| 280 | 20231206 | 143100 | 887549050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 281 | 20231206 | 143000 | 887549050 | 3920 | 3915 | 3920 | 3900 | 496 |
| 282 | 20231206 | 142900 | 885610985 | 3915 | 3915 | 3915 | 3910 | 9 |
| 283 | 20231206 | 142800 | 885575780 | 3915 | 3910 | 3915 | 3910 | 188 |
| 284 | 20231206 | 142700 | 884840660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 285 | 20231206 | 142600 | 884840660 | 3910 | 3900 | 3910 | 3900 | 163 |
| 286 | 20231206 | 142500 | 884203635 | 3900 | 3900 | 3900 | 3900 | 1081 |
| 287 | 20231206 | 142400 | 879987735 | 3900 | 3900 | 3900 | 3900 | 100 |
| 288 | 20231206 | 142300 | 879597735 | 3900 | 3895 | 3900 | 3895 | 344 |
| 289 | 20231206 | 142200 | 878257635 | 3895 | 3895 | 3900 | 3895 | 188 |
| 290 | 20231206 | 142100 | 877525185 | 3895 | 3895 | 3895 | 3895 | 0 |
| 291 | 20231206 | 142000 | 877525185 | 3895 | 3895 | 3895 | 3895 | 1 |
| 292 | 20231206 | 141900 | 877521290 | 3895 | 3895 | 3900 | 3895 | 1304 |
| 293 | 20231206 | 141800 | 872441490 | 3900 | 3895 | 3900 | 3895 | 212 |
| 294 | 20231206 | 141700 | 871615720 | 3900 | 3900 | 3900 | 3900 | 50 |
| 295 | 20231206 | 141600 | 871420720 | 3900 | 3900 | 3900 | 3895 | 36 |
| 296 | 20231206 | 141500 | 871280345 | 3895 | 3895 | 3895 | 3895 | 27 |
| 297 | 20231206 | 141400 | 871175180 | 3895 | 3895 | 3895 | 3895 | 100 |
| 298 | 20231206 | 141300 | 870785680 | 3900 | 3890 | 3900 | 3890 | 420 |
| 299 | 20231206 | 141200 | 869151310 | 3890 | 3895 | 3900 | 3890 | 1107 |
| 300 | 20231206 | 141100 | 864839580 | 3900 | 3900 | 3900 | 3900 | 176 |
| 301 | 20231206 | 141000 | 864153180 | 3900 | 3900 | 3900 | 3900 | 0 |
| 302 | 20231206 | 140900 | 864153180 | 3900 | 3900 | 3910 | 3900 | 388 |
| 303 | 20231206 | 140800 | 862639640 | 3900 | 3910 | 3910 | 3900 | 181 |
| 304 | 20231206 | 140700 | 861933730 | 3910 | 3910 | 3910 | 3910 | 0 |
| 305 | 20231206 | 140600 | 861933730 | 3910 | 3910 | 3910 | 3910 | 8 |
| 306 | 20231206 | 140500 | 861902450 | 3910 | 3900 | 3910 | 3900 | 130 |
| 307 | 20231206 | 140400 | 861394960 | 3910 | 3900 | 3910 | 3900 | 2 |
| 308 | 20231206 | 140300 | 861387150 | 3910 | 3900 | 3910 | 3900 | 256 |
| 309 | 20231206 | 140200 | 860388740 | 3910 | 3900 | 3910 | 3900 | 493 |
| 310 | 20231206 | 140100 | 858465550 | 3915 | 3915 | 3915 | 3900 | 484 |
| 311 | 20231206 | 140000 | 856576125 | 3905 | 3905 | 3905 | 3905 | 150 |
| 312 | 20231206 | 135900 | 855990375 | 3915 | 3915 | 3915 | 3915 | 31 |
| 313 | 20231206 | 135800 | 855869010 | 3915 | 3915 | 3915 | 3915 | 1 |
| 314 | 20231206 | 135700 | 855865095 | 3910 | 3910 | 3910 | 3910 | 11 |
| 315 | 20231206 | 135600 | 855822085 | 3915 | 3915 | 3915 | 3915 | 1 |
| 316 | 20231206 | 135500 | 855818170 | 3915 | 3915 | 3915 | 3915 | 6 |
| 317 | 20231206 | 135400 | 855794680 | 3915 | 3915 | 3915 | 3915 | 6 |
| 318 | 20231206 | 135300 | 855771190 | 3905 | 3910 | 3910 | 3905 | 110 |
| 319 | 20231206 | 135200 | 855341340 | 3910 | 3910 | 3910 | 3910 | 40 |
| 320 | 20231206 | 135100 | 855184940 | 3910 | 3910 | 3910 | 3910 | 8 |
| 321 | 20231206 | 135000 | 855153660 | 3910 | 3915 | 3915 | 3910 | 24 |
| 322 | 20231206 | 134900 | 855059815 | 3920 | 3910 | 3920 | 3905 | 621 |
| 323 | 20231206 | 134800 | 852631150 | 3920 | 3920 | 3920 | 3920 | 0 |
| 324 | 20231206 | 134700 | 852631150 | 3920 | 3920 | 3920 | 3920 | 0 |
| 325 | 20231206 | 134600 | 852631150 | 3920 | 3920 | 3920 | 3920 | 441 |
| 326 | 20231206 | 134500 | 850902430 | 3910 | 3910 | 3910 | 3910 | 16 |
| 327 | 20231206 | 134400 | 850839870 | 3925 | 3910 | 3925 | 3910 | 1081 |
| 328 | 20231206 | 134300 | 846612245 | 3910 | 3915 | 3920 | 3910 | 1276 |
| 329 | 20231206 | 134200 | 841611395 | 3925 | 3925 | 3925 | 3925 | 0 |
| 330 | 20231206 | 134100 | 841611395 | 3925 | 3930 | 3930 | 3910 | 324 |
| 331 | 20231206 | 134000 | 840341835 | 3920 | 3930 | 3930 | 3920 | 1188 |
| 332 | 20231206 | 133900 | 835673530 | 3930 | 3925 | 3940 | 3925 | 3168 |
| 333 | 20231206 | 133800 | 823221405 | 3925 | 3915 | 3930 | 3915 | 2345 |
| 334 | 20231206 | 133700 | 814010540 | 3915 | 3915 | 3915 | 3910 | 691 |
| 335 | 20231206 | 133600 | 811307780 | 3925 | 3905 | 3925 | 3905 | 2321 |
| 336 | 20231206 | 133500 | 802230025 | 3905 | 3900 | 3905 | 3900 | 1728 |
| 337 | 20231206 | 133400 | 795489935 | 3900 | 3900 | 3900 | 3900 | 50 |
| 338 | 20231206 | 133300 | 795294935 | 3900 | 3900 | 3900 | 3900 | 337 |
| 339 | 20231206 | 133200 | 793980635 | 3905 | 3900 | 3905 | 3900 | 506 |
| 340 | 20231206 | 133100 | 792006690 | 3905 | 3905 | 3905 | 3905 | 201 |
| 341 | 20231206 | 133000 | 791221785 | 3905 | 3905 | 3905 | 3900 | 103 |
| 342 | 20231206 | 132900 | 790819820 | 3900 | 3910 | 3910 | 3900 | 1580 |
| 343 | 20231206 | 132800 | 784656895 | 3910 | 3900 | 3910 | 3900 | 556 |
| 344 | 20231206 | 132700 | 782487845 | 3910 | 3900 | 3910 | 3900 | 5 |
| 345 | 20231206 | 132600 | 782468335 | 3910 | 3900 | 3910 | 3900 | 2348 |
| 346 | 20231206 | 132500 | 773308055 | 3910 | 3910 | 3920 | 3910 | 1023 |
| 347 | 20231206 | 132400 | 769306090 | 3920 | 3910 | 3920 | 3910 | 1128 |
| 348 | 20231206 | 132300 | 764894480 | 3915 | 3930 | 3930 | 3915 | 2684 |
| 349 | 20231206 | 132200 | 754370115 | 3930 | 3895 | 3930 | 3895 | 9449 |
| 350 | 20231206 | 132100 | 717459570 | 3895 | 3900 | 3900 | 3895 | 56 |
| 351 | 20231206 | 132000 | 717241175 | 3895 | 3895 | 3895 | 3895 | 240 |
| 352 | 20231206 | 131900 | 716306375 | 3895 | 3900 | 3900 | 3895 | 251 |
| 353 | 20231206 | 131800 | 715328725 | 3900 | 3890 | 3900 | 3890 | 811 |
| 354 | 20231206 | 131700 | 712170375 | 3890 | 3890 | 3890 | 3890 | 1 |
| 355 | 20231206 | 131600 | 712166485 | 3900 | 3900 | 3900 | 3900 | 0 |
| 356 | 20231206 | 131500 | 712166485 | 3900 | 3895 | 3900 | 3895 | 768 |
| 357 | 20231206 | 131400 | 709174555 | 3895 | 3895 | 3895 | 3895 | 133 |
| 358 | 20231206 | 131300 | 708656520 | 3895 | 3895 | 3900 | 3895 | 241 |
| 359 | 20231206 | 131200 | 707717820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 360 | 20231206 | 131100 | 707717820 | 3900 | 3895 | 3900 | 3895 | 572 |
| 361 | 20231206 | 131000 | 705489550 | 3895 | 3895 | 3895 | 3895 | 81 |
| 362 | 20231206 | 130900 | 705174055 | 3900 | 3900 | 3900 | 3900 | 0 |
| 363 | 20231206 | 130800 | 705174055 | 3900 | 3885 | 3900 | 3875 | 4356 |
| 364 | 20231206 | 130700 | 688229230 | 3875 | 3875 | 3875 | 3875 | 1 |
| 365 | 20231206 | 130600 | 688225355 | 3875 | 3875 | 3875 | 3875 | 50 |
| 366 | 20231206 | 130500 | 688031605 | 3885 | 3885 | 3885 | 3885 | 0 |
| 367 | 20231206 | 130400 | 688031605 | 3885 | 3885 | 3885 | 3885 | 0 |
| 368 | 20231206 | 130300 | 688031605 | 3885 | 3885 | 3885 | 3885 | 0 |
| 369 | 20231206 | 130200 | 688031605 | 3885 | 3885 | 3885 | 3885 | 0 |
| 370 | 20231206 | 130100 | 688031605 | 3885 | 3885 | 3885 | 3885 | 32 |
| 371 | 20231206 | 130000 | 687907285 | 3885 | 3885 | 3885 | 3885 | 1 |
| 372 | 20231206 | 125900 | 687903400 | 3885 | 3880 | 3885 | 3880 | 123 |
| 373 | 20231206 | 125800 | 687425950 | 3880 | 3880 | 3880 | 3880 | 0 |
| 374 | 20231206 | 125700 | 687425950 | 3880 | 3875 | 3880 | 3875 | 1074 |
| 375 | 20231206 | 125600 | 683263650 | 3875 | 3875 | 3875 | 3875 | 26 |
| 376 | 20231206 | 125500 | 683162900 | 3875 | 3870 | 3875 | 3870 | 318 |
| 377 | 20231206 | 125400 | 681931900 | 3870 | 3870 | 3870 | 3870 | 100 |
| 378 | 20231206 | 125300 | 681544900 | 3870 | 3870 | 3875 | 3870 | 427 |
| 379 | 20231206 | 125200 | 679892205 | 3870 | 3870 | 3870 | 3870 | 150 |
| 380 | 20231206 | 125100 | 679311705 | 3875 | 3870 | 3875 | 3870 | 3 |
| 381 | 20231206 | 125000 | 679300090 | 3880 | 3880 | 3880 | 3880 | 1 |
| 382 | 20231206 | 124900 | 679296210 | 3875 | 3875 | 3875 | 3875 | 65 |
| 383 | 20231206 | 124800 | 679044335 | 3875 | 3875 | 3880 | 3875 | 512 |
| 384 | 20231206 | 124700 | 677060100 | 3880 | 3880 | 3880 | 3880 | 0 |
| 385 | 20231206 | 124600 | 677060100 | 3880 | 3880 | 3880 | 3880 | 1 |
| 386 | 20231206 | 124500 | 677056220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 387 | 20231206 | 124400 | 677056220 | 3875 | 3880 | 3880 | 3875 | 2 |
| 388 | 20231206 | 124300 | 677048465 | 3875 | 3875 | 3875 | 3875 | 18 |
| 389 | 20231206 | 124200 | 676978715 | 3880 | 3880 | 3880 | 3880 | 100 |
| 390 | 20231206 | 124100 | 676590715 | 3880 | 3880 | 3880 | 3880 | 216 |
| 391 | 20231206 | 124000 | 675752635 | 3880 | 3880 | 3880 | 3880 | 0 |
| 392 | 20231206 | 123900 | 675752635 | 3880 | 3880 | 3880 | 3880 | 35 |
| 393 | 20231206 | 123800 | 675616835 | 3880 | 3880 | 3880 | 3880 | 40 |
| 394 | 20231206 | 123700 | 675461635 | 3890 | 3885 | 3890 | 3885 | 500 |
| 395 | 20231206 | 123600 | 673517320 | 3885 | 3885 | 3885 | 3885 | 0 |
| 396 | 20231206 | 123500 | 673517320 | 3885 | 3885 | 3885 | 3885 | 0 |
| 397 | 20231206 | 123400 | 673517320 | 3885 | 3885 | 3885 | 3885 | 233 |
| 398 | 20231206 | 123300 | 672612115 | 3885 | 3885 | 3885 | 3885 | 275 |
| 399 | 20231206 | 123200 | 671543740 | 3875 | 3875 | 3875 | 3875 | 0 |
| 400 | 20231206 | 123100 | 671543740 | 3875 | 3885 | 3885 | 3875 | 11 |
| 401 | 20231206 | 123000 | 671501015 | 3885 | 3885 | 3885 | 3885 | 221 |
| 402 | 20231206 | 122900 | 670642430 | 3885 | 3890 | 3890 | 3885 | 102 |
| 403 | 20231206 | 122800 | 670246060 | 3890 | 3890 | 3890 | 3890 | 258 |
| 404 | 20231206 | 122700 | 669242440 | 3890 | 3885 | 3890 | 3885 | 765 |
| 405 | 20231206 | 122600 | 666269840 | 3880 | 3875 | 3880 | 3870 | 4581 |
| 406 | 20231206 | 122500 | 648536720 | 3880 | 3880 | 3880 | 3880 | 309 |
| 407 | 20231206 | 122400 | 647337800 | 3880 | 3880 | 3880 | 3880 | 235 |
| 408 | 20231206 | 122300 | 646426000 | 3880 | 3880 | 3880 | 3880 | 172 |
| 409 | 20231206 | 122200 | 645758640 | 3880 | 3880 | 3880 | 3880 | 0 |
| 410 | 20231206 | 122100 | 645758640 | 3880 | 3880 | 3880 | 3880 | 18 |
| 411 | 20231206 | 122000 | 645688800 | 3880 | 3880 | 3880 | 3880 | 11 |
| 412 | 20231206 | 121900 | 645646120 | 3885 | 3885 | 3885 | 3885 | 0 |
| 413 | 20231206 | 121800 | 645646120 | 3885 | 3885 | 3885 | 3885 | 0 |
| 414 | 20231206 | 121700 | 645646120 | 3885 | 3885 | 3885 | 3885 | 5 |
| 415 | 20231206 | 121600 | 645626695 | 3880 | 3880 | 3880 | 3880 | 0 |
| 416 | 20231206 | 121500 | 645626695 | 3880 | 3880 | 3885 | 3880 | 576 |
| 417 | 20231206 | 121400 | 643391560 | 3880 | 3875 | 3880 | 3875 | 112 |
| 418 | 20231206 | 121300 | 642957470 | 3870 | 3875 | 3875 | 3870 | 678 |
| 419 | 20231206 | 121200 | 640333585 | 3875 | 3875 | 3875 | 3875 | 0 |
| 420 | 20231206 | 121100 | 640333585 | 3875 | 3875 | 3875 | 3875 | 1 |
| 421 | 20231206 | 121000 | 640329710 | 3870 | 3875 | 3875 | 3870 | 279 |
| 422 | 20231206 | 120900 | 639248590 | 3880 | 3880 | 3880 | 3880 | 568 |
| 423 | 20231206 | 120800 | 637044750 | 3880 | 3875 | 3880 | 3875 | 110 |
| 424 | 20231206 | 120700 | 636618450 | 3880 | 3875 | 3880 | 3875 | 292 |
| 425 | 20231206 | 120600 | 635486805 | 3875 | 3875 | 3875 | 3875 | 1020 |
| 426 | 20231206 | 120500 | 631534305 | 3880 | 3875 | 3880 | 3875 | 61 |
| 427 | 20231206 | 120400 | 631297780 | 3875 | 3875 | 3875 | 3875 | 2 |
| 428 | 20231206 | 120300 | 631290030 | 3875 | 3875 | 3875 | 3875 | 198 |
| 429 | 20231206 | 120200 | 630522780 | 3875 | 3860 | 3875 | 3860 | 1257 |
| 430 | 20231206 | 120100 | 625668870 | 3875 | 3875 | 3875 | 3875 | 2 |
| 431 | 20231206 | 120000 | 625661120 | 3860 | 3860 | 3860 | 3860 | 0 |
| 432 | 20231206 | 115900 | 625661120 | 3860 | 3860 | 3860 | 3860 | 2 |
| 433 | 20231206 | 115800 | 625653400 | 3875 | 3865 | 3875 | 3860 | 2870 |
| 434 | 20231206 | 115700 | 614562960 | 3870 | 3870 | 3870 | 3870 | 727 |
| 435 | 20231206 | 115600 | 611749470 | 3875 | 3875 | 3875 | 3875 | 0 |
| 436 | 20231206 | 115500 | 611749470 | 3875 | 3875 | 3875 | 3875 | 0 |
| 437 | 20231206 | 115400 | 611749470 | 3875 | 3875 | 3875 | 3875 | 173 |
| 438 | 20231206 | 115300 | 611079095 | 3880 | 3880 | 3880 | 3880 | 35 |
| 439 | 20231206 | 115200 | 610943295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 440 | 20231206 | 115100 | 610943295 | 3880 | 3880 | 3880 | 3880 | 2 |
| 441 | 20231206 | 115000 | 610935535 | 3885 | 3885 | 3885 | 3880 | 215 |
| 442 | 20231206 | 114900 | 610100285 | 3890 | 3880 | 3890 | 3880 | 10 |
| 443 | 20231206 | 114800 | 610061435 | 3880 | 3880 | 3880 | 3880 | 240 |
| 444 | 20231206 | 114700 | 609130235 | 3880 | 3875 | 3880 | 3875 | 1211 |
| 445 | 20231206 | 114600 | 604437185 | 3875 | 3875 | 3875 | 3870 | 178 |
| 446 | 20231206 | 114500 | 603747505 | 3870 | 3875 | 3875 | 3870 | 111 |
| 447 | 20231206 | 114400 | 603317385 | 3875 | 3880 | 3880 | 3875 | 2405 |
| 448 | 20231206 | 114300 | 593997910 | 3880 | 3880 | 3880 | 3875 | 60 |
| 449 | 20231206 | 114200 | 593765210 | 3880 | 3880 | 3880 | 3880 | 296 |
| 450 | 20231206 | 114100 | 592616730 | 3885 | 3880 | 3885 | 3880 | 330 |
| 451 | 20231206 | 114000 | 591336180 | 3885 | 3885 | 3885 | 3885 | 4 |
| 452 | 20231206 | 113900 | 591320640 | 3890 | 3890 | 3890 | 3890 | 429 |
| 453 | 20231206 | 113800 | 589651830 | 3890 | 3890 | 3890 | 3890 | 526 |
| 454 | 20231206 | 113700 | 587605690 | 3890 | 3890 | 3890 | 3890 | 0 |
| 455 | 20231206 | 113600 | 587605690 | 3890 | 3880 | 3890 | 3880 | 5 |
| 456 | 20231206 | 113500 | 587586280 | 3890 | 3875 | 3890 | 3875 | 132 |
| 457 | 20231206 | 113400 | 587072855 | 3890 | 3875 | 3890 | 3875 | 393 |
| 458 | 20231206 | 113300 | 585547455 | 3875 | 3880 | 3880 | 3875 | 2 |
| 459 | 20231206 | 113200 | 585539700 | 3885 | 3885 | 3885 | 3880 | 248 |
| 460 | 20231206 | 113100 | 584576470 | 3885 | 3885 | 3885 | 3885 | 95 |
| 461 | 20231206 | 113000 | 584207395 | 3885 | 3885 | 3885 | 3880 | 20 |
| 462 | 20231206 | 112900 | 584129700 | 3885 | 3890 | 3890 | 3885 | 556 |
| 463 | 20231206 | 112800 | 581969620 | 3885 | 3875 | 3890 | 3860 | 3516 |
| 464 | 20231206 | 112700 | 568329130 | 3870 | 3875 | 3875 | 3865 | 1020 |
| 465 | 20231206 | 112600 | 564384370 | 3875 | 3875 | 3875 | 3875 | 51 |
| 466 | 20231206 | 112500 | 564186745 | 3875 | 3875 | 3875 | 3875 | 272 |
| 467 | 20231206 | 112400 | 563132745 | 3880 | 3880 | 3880 | 3875 | 564 |
| 468 | 20231206 | 112300 | 560945925 | 3880 | 3880 | 3880 | 3875 | 140 |
| 469 | 20231206 | 112200 | 560402735 | 3880 | 3880 | 3880 | 3880 | 160 |
| 470 | 20231206 | 112100 | 559781935 | 3880 | 3880 | 3880 | 3875 | 529 |
| 471 | 20231206 | 112000 | 557729435 | 3880 | 3880 | 3880 | 3880 | 288 |
| 472 | 20231206 | 111900 | 556611995 | 3880 | 3880 | 3880 | 3880 | 714 |
| 473 | 20231206 | 111800 | 553841675 | 3880 | 3875 | 3880 | 3875 | 852 |
| 474 | 20231206 | 111700 | 550540025 | 3880 | 3855 | 3880 | 3855 | 7403 |
| 475 | 20231206 | 111600 | 521934995 | 3855 | 3855 | 3855 | 3855 | 78 |
| 476 | 20231206 | 111500 | 521634305 | 3855 | 3855 | 3855 | 3855 | 86 |
| 477 | 20231206 | 111400 | 521302775 | 3855 | 3855 | 3855 | 3855 | 493 |
| 478 | 20231206 | 111300 | 519402260 | 3855 | 3855 | 3855 | 3855 | 85 |
| 479 | 20231206 | 111200 | 519074585 | 3855 | 3855 | 3855 | 3850 | 98 |
| 480 | 20231206 | 111100 | 518696850 | 3855 | 3855 | 3855 | 3855 | 200 |
| 481 | 20231206 | 111000 | 517925850 | 3860 | 3860 | 3860 | 3860 | 0 |
| 482 | 20231206 | 110900 | 517925850 | 3860 | 3865 | 3865 | 3860 | 119 |
| 483 | 20231206 | 110800 | 517466460 | 3860 | 3865 | 3865 | 3860 | 173 |
| 484 | 20231206 | 110700 | 516798130 | 3865 | 3865 | 3865 | 3865 | 281 |
| 485 | 20231206 | 110600 | 515712065 | 3865 | 3860 | 3865 | 3860 | 198 |
| 486 | 20231206 | 110500 | 514947780 | 3865 | 3860 | 3865 | 3860 | 993 |
| 487 | 20231206 | 110400 | 511114785 | 3860 | 3860 | 3860 | 3860 | 944 |
| 488 | 20231206 | 110300 | 507470945 | 3860 | 3860 | 3860 | 3860 | 20 |
| 489 | 20231206 | 110200 | 507393745 | 3855 | 3860 | 3865 | 3855 | 775 |
| 490 | 20231206 | 110100 | 504402100 | 3865 | 3860 | 3865 | 3860 | 1144 |
| 491 | 20231206 | 110000 | 499985810 | 3860 | 3840 | 3860 | 3840 | 8744 |
| 492 | 20231206 | 105900 | 466354010 | 3840 | 3840 | 3840 | 3840 | 156 |
| 493 | 20231206 | 105800 | 465754970 | 3845 | 3845 | 3845 | 3845 | 0 |
| 494 | 20231206 | 105700 | 465754970 | 3845 | 3845 | 3845 | 3840 | 726 |
| 495 | 20231206 | 105600 | 462966050 | 3845 | 3835 | 3845 | 3835 | 1383 |
| 496 | 20231206 | 105500 | 457656010 | 3835 | 3835 | 3835 | 3835 | 206 |
| 497 | 20231206 | 105400 | 456866000 | 3840 | 3840 | 3840 | 3840 | 150 |
| 498 | 20231206 | 105300 | 456290000 | 3840 | 3835 | 3840 | 3835 | 2759 |
| 499 | 20231206 | 105200 | 445698980 | 3835 | 3835 | 3835 | 3835 | 3 |
| 500 | 20231206 | 105100 | 445687475 | 3830 | 3835 | 3835 | 3830 | 148 |
| 501 | 20231206 | 105000 | 445120395 | 3835 | 3825 | 3835 | 3825 | 196 |
| 502 | 20231206 | 104900 | 444368845 | 3830 | 3835 | 3835 | 3830 | 2 |
| 503 | 20231206 | 104800 | 444361180 | 3835 | 3830 | 3835 | 3830 | 242 |
| 504 | 20231206 | 104700 | 443434315 | 3830 | 3830 | 3830 | 3830 | 158 |
| 505 | 20231206 | 104600 | 442829175 | 3830 | 3830 | 3830 | 3830 | 134 |
| 506 | 20231206 | 104500 | 442315955 | 3825 | 3825 | 3825 | 3825 | 0 |
| 507 | 20231206 | 104400 | 442315955 | 3825 | 3820 | 3825 | 3820 | 342 |
| 508 | 20231206 | 104300 | 441008265 | 3820 | 3815 | 3820 | 3815 | 172 |
| 509 | 20231206 | 104200 | 440351310 | 3820 | 3820 | 3820 | 3820 | 9 |
| 510 | 20231206 | 104100 | 440316930 | 3820 | 3820 | 3820 | 3820 | 121 |
| 511 | 20231206 | 104000 | 439854710 | 3820 | 3815 | 3820 | 3815 | 1993 |
| 512 | 20231206 | 103900 | 432251410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 513 | 20231206 | 103800 | 432251410 | 3815 | 3805 | 3815 | 3805 | 21 |
| 514 | 20231206 | 103700 | 432171365 | 3805 | 3805 | 3805 | 3805 | 71 |
| 515 | 20231206 | 103600 | 431901210 | 3805 | 3805 | 3805 | 3805 | 1850 |
| 516 | 20231206 | 103500 | 424861960 | 3810 | 3810 | 3810 | 3810 | 3 |
| 517 | 20231206 | 103400 | 424850530 | 3810 | 3810 | 3810 | 3810 | 53 |
| 518 | 20231206 | 103300 | 424648600 | 3810 | 3810 | 3810 | 3810 | 10 |
| 519 | 20231206 | 103200 | 424610500 | 3810 | 3805 | 3810 | 3805 | 687 |
| 520 | 20231206 | 103100 | 421993065 | 3805 | 3810 | 3810 | 3805 | 329 |
| 521 | 20231206 | 103000 | 420741170 | 3805 | 3810 | 3810 | 3805 | 1974 |
| 522 | 20231206 | 102900 | 413222730 | 3810 | 3810 | 3810 | 3810 | 1034 |
| 523 | 20231206 | 102800 | 409283190 | 3815 | 3815 | 3815 | 3815 | 2000 |
| 524 | 20231206 | 102700 | 401653190 | 3815 | 3815 | 3815 | 3815 | 100 |
| 525 | 20231206 | 102600 | 401271690 | 3820 | 3815 | 3820 | 3810 | 337 |
| 526 | 20231206 | 102500 | 399987030 | 3810 | 3810 | 3810 | 3810 | 423 |
| 527 | 20231206 | 102400 | 398375400 | 3810 | 3820 | 3820 | 3810 | 55 |
| 528 | 20231206 | 102300 | 398165800 | 3810 | 3815 | 3820 | 3810 | 1187 |
| 529 | 20231206 | 102200 | 393643065 | 3810 | 3815 | 3815 | 3810 | 351 |
| 530 | 20231206 | 102100 | 392304680 | 3815 | 3815 | 3815 | 3810 | 1477 |
| 531 | 20231206 | 102000 | 386670145 | 3815 | 3815 | 3815 | 3815 | 1068 |
| 532 | 20231206 | 101900 | 382595725 | 3820 | 3815 | 3820 | 3815 | 600 |
| 533 | 20231206 | 101800 | 380304225 | 3825 | 3825 | 3825 | 3825 | 1 |
| 534 | 20231206 | 101700 | 380300400 | 3825 | 3820 | 3825 | 3815 | 107 |
| 535 | 20231206 | 101600 | 379892115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 536 | 20231206 | 101500 | 379892115 | 3815 | 3815 | 3815 | 3815 | 2108 |
| 537 | 20231206 | 101400 | 371850095 | 3825 | 3820 | 3825 | 3820 | 2 |
| 538 | 20231206 | 101300 | 371842450 | 3815 | 3815 | 3815 | 3815 | 508 |
| 539 | 20231206 | 101200 | 369904430 | 3815 | 3815 | 3815 | 3815 | 0 |
| 540 | 20231206 | 101100 | 369904430 | 3815 | 3830 | 3830 | 3815 | 68 |
| 541 | 20231206 | 101000 | 369644865 | 3830 | 3820 | 3830 | 3815 | 235 |
| 542 | 20231206 | 100900 | 368746290 | 3815 | 3820 | 3820 | 3815 | 307 |
| 543 | 20231206 | 100800 | 367574665 | 3815 | 3815 | 3815 | 3815 | 292 |
| 544 | 20231206 | 100700 | 366460685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 545 | 20231206 | 100600 | 366460685 | 3830 | 3815 | 3830 | 3815 | 420 |
| 546 | 20231206 | 100500 | 364856585 | 3815 | 3810 | 3815 | 3810 | 696 |
| 547 | 20231206 | 100400 | 362203845 | 3810 | 3810 | 3810 | 3810 | 1126 |
| 548 | 20231206 | 100300 | 357913785 | 3810 | 3810 | 3810 | 3810 | 60 |
| 549 | 20231206 | 100200 | 357685185 | 3800 | 3805 | 3805 | 3795 | 6967 |
| 550 | 20231206 | 100100 | 331219960 | 3805 | 3805 | 3805 | 3805 | 1428 |
| 551 | 20231206 | 100000 | 325786420 | 3805 | 3805 | 3805 | 3805 | 148 |
| 552 | 20231206 | 095900 | 325223280 | 3805 | 3810 | 3810 | 3805 | 591 |
| 553 | 20231206 | 095800 | 322974510 | 3815 | 3805 | 3815 | 3805 | 15 |
| 554 | 20231206 | 095700 | 322917315 | 3815 | 3810 | 3815 | 3810 | 92 |
| 555 | 20231206 | 095600 | 322566775 | 3810 | 3810 | 3810 | 3810 | 500 |
| 556 | 20231206 | 095500 | 320661775 | 3810 | 3810 | 3810 | 3810 | 5 |
| 557 | 20231206 | 095400 | 320642725 | 3800 | 3805 | 3805 | 3800 | 4224 |
| 558 | 20231206 | 095300 | 304591100 | 3800 | 3810 | 3815 | 3800 | 1250 |
| 559 | 20231206 | 095200 | 299833985 | 3810 | 3805 | 3810 | 3800 | 5014 |
| 560 | 20231206 | 095100 | 280753670 | 3805 | 3810 | 3810 | 3805 | 92 |
| 561 | 20231206 | 095000 | 280403160 | 3810 | 3810 | 3810 | 3805 | 1628 |
| 562 | 20231206 | 094900 | 274205480 | 3810 | 3810 | 3810 | 3805 | 450 |
| 563 | 20231206 | 094800 | 272492395 | 3810 | 3810 | 3810 | 3805 | 968 |
| 564 | 20231206 | 094700 | 268806905 | 3810 | 3815 | 3815 | 3810 | 803 |
| 565 | 20231206 | 094600 | 265747460 | 3815 | 3815 | 3815 | 3810 | 217 |
| 566 | 20231206 | 094500 | 264920630 | 3810 | 3825 | 3825 | 3810 | 1697 |
| 567 | 20231206 | 094400 | 258450155 | 3825 | 3830 | 3830 | 3825 | 2 |
| 568 | 20231206 | 094300 | 258442500 | 3830 | 3830 | 3830 | 3830 | 267 |
| 569 | 20231206 | 094200 | 257419890 | 3830 | 3810 | 3830 | 3810 | 109 |
| 570 | 20231206 | 094100 | 257003980 | 3830 | 3835 | 3835 | 3810 | 956 |
| 571 | 20231206 | 094000 | 253356735 | 3840 | 3820 | 3840 | 3805 | 856 |
| 572 | 20231206 | 093900 | 250095830 | 3825 | 3830 | 3830 | 3825 | 125 |
| 573 | 20231206 | 093800 | 249617195 | 3830 | 3815 | 3830 | 3815 | 784 |
| 574 | 20231206 | 093700 | 246623035 | 3810 | 3815 | 3815 | 3810 | 847 |
| 575 | 20231206 | 093600 | 243395525 | 3815 | 3810 | 3815 | 3810 | 1229 |
| 576 | 20231206 | 093500 | 238712220 | 3815 | 3815 | 3815 | 3810 | 1204 |
| 577 | 20231206 | 093400 | 234123395 | 3810 | 3810 | 3815 | 3810 | 291 |
| 578 | 20231206 | 093300 | 233013855 | 3810 | 3815 | 3815 | 3810 | 534 |
| 579 | 20231206 | 093200 | 230977740 | 3815 | 3830 | 3830 | 3810 | 5705 |
| 580 | 20231206 | 093100 | 209240150 | 3830 | 3810 | 3830 | 3810 | 27 |
| 581 | 20231206 | 093000 | 209136880 | 3815 | 3830 | 3830 | 3805 | 11687 |
| 582 | 20231206 | 092900 | 164493145 | 3835 | 3845 | 3845 | 3835 | 3612 |
| 583 | 20231206 | 092800 | 150636110 | 3835 | 3845 | 3845 | 3835 | 2168 |
| 584 | 20231206 | 092700 | 142312030 | 3850 | 3855 | 3860 | 3845 | 2944 |
| 585 | 20231206 | 092600 | 130981465 | 3855 | 3860 | 3860 | 3850 | 1130 |
| 586 | 20231206 | 092500 | 126626945 | 3855 | 3865 | 3865 | 3855 | 3960 |
| 587 | 20231206 | 092400 | 111350550 | 3875 | 3875 | 3875 | 3865 | 33 |
| 588 | 20231206 | 092300 | 111222945 | 3870 | 3880 | 3880 | 3870 | 486 |
| 589 | 20231206 | 092200 | 109339465 | 3880 | 3870 | 3880 | 3870 | 109 |
| 590 | 20231206 | 092100 | 108916945 | 3880 | 3860 | 3880 | 3860 | 949 |
| 591 | 20231206 | 092000 | 105250500 | 3860 | 3860 | 3880 | 3860 | 51 |
| 592 | 20231206 | 091900 | 105053620 | 3860 | 3860 | 3880 | 3860 | 2613 |
| 593 | 20231206 | 091800 | 94967240 | 3860 | 3870 | 3870 | 3860 | 3600 |
| 594 | 20231206 | 091700 | 81052825 | 3870 | 3870 | 3870 | 3870 | 198 |
| 595 | 20231206 | 091600 | 80286565 | 3870 | 3885 | 3885 | 3870 | 210 |
| 596 | 20231206 | 091500 | 79470865 | 3885 | 3885 | 3885 | 3885 | 205 |
| 597 | 20231206 | 091400 | 78674440 | 3865 | 3865 | 3885 | 3865 | 249 |
| 598 | 20231206 | 091300 | 77712035 | 3865 | 3870 | 3870 | 3865 | 954 |
| 599 | 20231206 | 091200 | 74021165 | 3870 | 3875 | 3890 | 3870 | 1555 |
| 600 | 20231206 | 091100 | 68003145 | 3870 | 3860 | 3870 | 3860 | 3110 |
| 601 | 20231206 | 091000 | 55969295 | 3860 | 3855 | 3860 | 3850 | 101 |
| 602 | 20231206 | 090900 | 55580400 | 3855 | 3870 | 3870 | 3850 | 180 |
| 603 | 20231206 | 090800 | 54887095 | 3870 | 3860 | 3870 | 3850 | 2832 |
| 604 | 20231206 | 090700 | 43963030 | 3860 | 3850 | 3860 | 3850 | 557 |
| 605 | 20231206 | 090600 | 41818560 | 3850 | 3865 | 3865 | 3850 | 1817 |
| 606 | 20231206 | 090500 | 34813140 | 3860 | 3890 | 3890 | 3860 | 1550 |
| 607 | 20231206 | 090400 | 28823955 | 3895 | 3890 | 3895 | 3865 | 1223 |
| 608 | 20231206 | 090300 | 24071875 | 3895 | 3885 | 3905 | 3885 | 1184 |
| 609 | 20231206 | 090200 | 19462240 | 3890 | 3890 | 3890 | 3860 | 1156 |
| 610 | 20231206 | 090100 | 14996685 | 3890 | 3880 | 3890 | 3860 | 301 |
| 611 | 20231206 | 090000 | 13833495 | 3885 | 3855 | 3885 | 3855 | 3578 |