30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 14510 |
| 3 | 20231211 | 185800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20231211 | 185700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20231211 | 185600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20231211 | 185500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20231211 | 185400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20231211 | 185300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20231211 | 185200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20231211 | 185100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20231211 | 185000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20231211 | 184900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20231211 | 184800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20231211 | 184700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20231211 | 184600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20231211 | 184500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20231211 | 184400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20231211 | 184300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20231211 | 184200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20231211 | 184100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20231211 | 184000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20231211 | 183900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20231211 | 183800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20231211 | 183700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20231211 | 183600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20231211 | 183500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20231211 | 183400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20231211 | 183300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20231211 | 183200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20231211 | 183100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20231211 | 183000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20231211 | 182900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 14510 |
| 33 | 20231211 | 182800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20231211 | 182700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20231211 | 182600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20231211 | 182500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20231211 | 182400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20231211 | 182300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20231211 | 182200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20231211 | 182100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20231211 | 182000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20231211 | 181900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20231211 | 181800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20231211 | 181700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20231211 | 181600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20231211 | 181500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20231211 | 181400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20231211 | 181300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20231211 | 181200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20231211 | 181100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20231211 | 181000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20231211 | 180900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20231211 | 180800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20231211 | 180700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20231211 | 180600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20231211 | 180500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20231211 | 180400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20231211 | 180300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20231211 | 180200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20231211 | 180100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20231211 | 180000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20231211 | 175900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 14510 |
| 63 | 20231211 | 175800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20231211 | 175700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20231211 | 175600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20231211 | 175500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20231211 | 175400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20231211 | 175300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20231211 | 175200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20231211 | 175100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20231211 | 175000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20231211 | 174900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20231211 | 174800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20231211 | 174700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20231211 | 174600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20231211 | 174500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20231211 | 174400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20231211 | 174300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20231211 | 174200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20231211 | 174100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20231211 | 174000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20231211 | 173900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20231211 | 173800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20231211 | 173700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20231211 | 173600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20231211 | 173500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20231211 | 173400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20231211 | 173300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20231211 | 173200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20231211 | 173100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20231211 | 173000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20231211 | 172900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 14510 |
| 93 | 20231211 | 172800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20231211 | 172700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20231211 | 172600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20231211 | 172500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20231211 | 172400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20231211 | 172300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20231211 | 172200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20231211 | 172100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20231211 | 172000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20231211 | 171900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20231211 | 171800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20231211 | 171700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20231211 | 171600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20231211 | 171500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20231211 | 171400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20231211 | 171300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20231211 | 171200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20231211 | 171100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20231211 | 171000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20231211 | 170900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20231211 | 170800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20231211 | 170700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20231211 | 170600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20231211 | 170500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20231211 | 170400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20231211 | 170300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20231211 | 170200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20231211 | 170100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20231211 | 170000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20231211 | 165900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 14510 |
| 123 | 20231211 | 165800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20231211 | 165700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20231211 | 165600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20231211 | 165500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20231211 | 165400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20231211 | 165300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20231211 | 165200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20231211 | 165100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20231211 | 165000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20231211 | 164900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20231211 | 164800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20231211 | 164700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20231211 | 164600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20231211 | 164500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20231211 | 164400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20231211 | 164300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20231211 | 164200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20231211 | 164100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20231211 | 164000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20231211 | 163900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20231211 | 163800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20231211 | 163700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20231211 | 163600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20231211 | 163500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20231211 | 163400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20231211 | 163300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20231211 | 163200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20231211 | 163100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20231211 | 163000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20231211 | 162900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 14510 |
| 153 | 20231211 | 162800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20231211 | 162700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20231211 | 162600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20231211 | 162500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20231211 | 162400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20231211 | 162300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20231211 | 162200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20231211 | 162100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20231211 | 162000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20231211 | 161900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20231211 | 161800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20231211 | 161700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20231211 | 161600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20231211 | 161500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20231211 | 161400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20231211 | 161300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20231211 | 161200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20231211 | 161100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20231211 | 161000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20231211 | 160900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20231211 | 160800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20231211 | 160700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20231211 | 160600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20231211 | 160500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20231211 | 160400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20231211 | 160300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20231211 | 160200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20231211 | 160100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20231211 | 160000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20231211 | 155900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 14510 |
| 183 | 20231211 | 155800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20231211 | 155700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20231211 | 155600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20231211 | 155500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20231211 | 155400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20231211 | 155300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20231211 | 155200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20231211 | 155100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20231211 | 155000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20231211 | 154900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20231211 | 154800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20231211 | 154700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20231211 | 154600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20231211 | 154500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20231211 | 154400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20231211 | 154300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20231211 | 154200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20231211 | 154100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20231211 | 154000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20231211 | 153900 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20231211 | 153800 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20231211 | 153700 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20231211 | 153600 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20231211 | 153500 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20231211 | 153400 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20231211 | 153300 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20231211 | 153200 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20231211 | 153100 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20231211 | 153000 | 6114293990 | 3855 | 3855 | 3855 | 3855 | 14510 |
| 212 | 20231211 | 152900 | 6058357940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 213 | 20231211 | 152800 | 6058357940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20231211 | 152700 | 6058357940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20231211 | 152600 | 6058357940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20231211 | 152500 | 6058357940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20231211 | 152400 | 6058357940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20231211 | 152300 | 6058357940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20231211 | 152200 | 6058357940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20231211 | 152100 | 6058357940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20231211 | 152000 | 6058357940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20231211 | 151900 | 6058357940 | 3885 | 3875 | 3895 | 3870 | 4044 |
| 223 | 20231211 | 151800 | 6042691900 | 3880 | 3880 | 3880 | 3875 | 2676 |
| 224 | 20231211 | 151700 | 6032315215 | 3890 | 3880 | 3895 | 3880 | 1007 |
| 225 | 20231211 | 151600 | 6028406750 | 3880 | 3890 | 3890 | 3880 | 928 |
| 226 | 20231211 | 151500 | 6024799630 | 3890 | 3890 | 3890 | 3880 | 656 |
| 227 | 20231211 | 151400 | 6022247820 | 3895 | 3880 | 3895 | 3880 | 282 |
| 228 | 20231211 | 151300 | 6021153645 | 3880 | 3885 | 3895 | 3880 | 1772 |
| 229 | 20231211 | 151200 | 6014275415 | 3895 | 3885 | 3895 | 3885 | 101 |
| 230 | 20231211 | 151100 | 6013883020 | 3885 | 3895 | 3895 | 3885 | 258 |
| 231 | 20231211 | 151000 | 6012880300 | 3885 | 3885 | 3900 | 3885 | 816 |
| 232 | 20231211 | 150900 | 6009710125 | 3885 | 3900 | 3900 | 3885 | 258 |
| 233 | 20231211 | 150800 | 6008707710 | 3885 | 3885 | 3885 | 3880 | 1955 |
| 234 | 20231211 | 150700 | 6001117585 | 3885 | 3890 | 3905 | 3885 | 2104 |
| 235 | 20231211 | 150600 | 5992940610 | 3890 | 3910 | 3910 | 3890 | 268 |
| 236 | 20231211 | 150500 | 5991897360 | 3890 | 3920 | 3920 | 3890 | 1011 |
| 237 | 20231211 | 150400 | 5987959170 | 3920 | 3915 | 3920 | 3915 | 595 |
| 238 | 20231211 | 150300 | 5985629735 | 3915 | 3905 | 3915 | 3900 | 1283 |
| 239 | 20231211 | 150200 | 5980626015 | 3905 | 3915 | 3920 | 3905 | 537 |
| 240 | 20231211 | 150100 | 5978526510 | 3920 | 3905 | 3920 | 3900 | 3607 |
| 241 | 20231211 | 150000 | 5964444120 | 3900 | 3925 | 3925 | 3900 | 3612 |
| 242 | 20231211 | 145900 | 5950338405 | 3920 | 3920 | 3925 | 3920 | 1176 |
| 243 | 20231211 | 145800 | 5945728380 | 3920 | 3920 | 3925 | 3920 | 1969 |
| 244 | 20231211 | 145700 | 5938009850 | 3920 | 3915 | 3920 | 3910 | 5728 |
| 245 | 20231211 | 145600 | 5915560250 | 3910 | 3910 | 3915 | 3910 | 2533 |
| 246 | 20231211 | 145500 | 5905654295 | 3910 | 3915 | 3915 | 3910 | 962 |
| 247 | 20231211 | 145400 | 5901892860 | 3915 | 3910 | 3915 | 3910 | 614 |
| 248 | 20231211 | 145300 | 5899492100 | 3915 | 3915 | 3915 | 3910 | 1461 |
| 249 | 20231211 | 145200 | 5893774835 | 3915 | 3900 | 3915 | 3895 | 304 |
| 250 | 20231211 | 145100 | 5892589650 | 3900 | 3910 | 3910 | 3895 | 1164 |
| 251 | 20231211 | 145000 | 5888049705 | 3915 | 3920 | 3920 | 3900 | 618 |
| 252 | 20231211 | 144900 | 5885634150 | 3920 | 3920 | 3920 | 3900 | 3899 |
| 253 | 20231211 | 144800 | 5870409760 | 3920 | 3915 | 3920 | 3900 | 1149 |
| 254 | 20231211 | 144700 | 5865911180 | 3910 | 3915 | 3920 | 3910 | 1127 |
| 255 | 20231211 | 144600 | 5861499040 | 3915 | 3910 | 3915 | 3905 | 326 |
| 256 | 20231211 | 144500 | 5860225220 | 3915 | 3910 | 3915 | 3900 | 966 |
| 257 | 20231211 | 144400 | 5856450725 | 3910 | 3905 | 3915 | 3905 | 1230 |
| 258 | 20231211 | 144300 | 5851643100 | 3910 | 3905 | 3910 | 3895 | 1817 |
| 259 | 20231211 | 144200 | 5844547730 | 3905 | 3905 | 3905 | 3885 | 229 |
| 260 | 20231211 | 144100 | 5843653565 | 3905 | 3900 | 3905 | 3895 | 835 |
| 261 | 20231211 | 144000 | 5840394880 | 3900 | 3890 | 3900 | 3890 | 355 |
| 262 | 20231211 | 143900 | 5839013415 | 3890 | 3895 | 3900 | 3890 | 68 |
| 263 | 20231211 | 143800 | 5838748875 | 3900 | 3900 | 3905 | 3895 | 93 |
| 264 | 20231211 | 143700 | 5838386150 | 3905 | 3890 | 3910 | 3890 | 424 |
| 265 | 20231211 | 143600 | 5836733045 | 3910 | 3885 | 3920 | 3885 | 4206 |
| 266 | 20231211 | 143500 | 5820312955 | 3885 | 3905 | 3905 | 3885 | 512 |
| 267 | 20231211 | 143400 | 5818317155 | 3905 | 3890 | 3910 | 3885 | 1267 |
| 268 | 20231211 | 143300 | 5813380935 | 3890 | 3865 | 3890 | 3865 | 417 |
| 269 | 20231211 | 143200 | 5811761870 | 3865 | 3880 | 3880 | 3865 | 2713 |
| 270 | 20231211 | 143100 | 5801276035 | 3870 | 3870 | 3870 | 3865 | 378 |
| 271 | 20231211 | 143000 | 5799814875 | 3870 | 3870 | 3870 | 3870 | 228 |
| 272 | 20231211 | 142900 | 5798932515 | 3870 | 3860 | 3870 | 3855 | 2376 |
| 273 | 20231211 | 142800 | 5789767770 | 3860 | 3865 | 3870 | 3860 | 5695 |
| 274 | 20231211 | 142700 | 5767774365 | 3865 | 3890 | 3890 | 3865 | 639 |
| 275 | 20231211 | 142600 | 5765302580 | 3885 | 3875 | 3885 | 3870 | 788 |
| 276 | 20231211 | 142500 | 5762248345 | 3875 | 3875 | 3875 | 3860 | 991 |
| 277 | 20231211 | 142400 | 5758418845 | 3875 | 3860 | 3875 | 3855 | 519 |
| 278 | 20231211 | 142300 | 5756415375 | 3865 | 3850 | 3870 | 3850 | 390 |
| 279 | 20231211 | 142200 | 5754911400 | 3850 | 3860 | 3860 | 3850 | 1722 |
| 280 | 20231211 | 142100 | 5748268565 | 3860 | 3845 | 3860 | 3840 | 1253 |
| 281 | 20231211 | 142000 | 5743450360 | 3840 | 3880 | 3880 | 3840 | 14404 |
| 282 | 20231211 | 141900 | 5687917665 | 3870 | 3870 | 3880 | 3870 | 772 |
| 283 | 20231211 | 141800 | 5684928650 | 3870 | 3870 | 3870 | 3865 | 2868 |
| 284 | 20231211 | 141700 | 5673829925 | 3870 | 3870 | 3880 | 3865 | 4064 |
| 285 | 20231211 | 141600 | 5658120500 | 3865 | 3880 | 3880 | 3860 | 18120 |
| 286 | 20231211 | 141500 | 5588051295 | 3880 | 3890 | 3895 | 3880 | 3665 |
| 287 | 20231211 | 141400 | 5573815380 | 3895 | 3890 | 3905 | 3885 | 7348 |
| 288 | 20231211 | 141300 | 5545233350 | 3890 | 3915 | 3925 | 3890 | 13171 |
| 289 | 20231211 | 141200 | 5493839665 | 3910 | 3950 | 3950 | 3885 | 33272 |
| 290 | 20231211 | 141100 | 5363404405 | 3950 | 3960 | 3965 | 3945 | 17648 |
| 291 | 20231211 | 141000 | 5293605690 | 3965 | 3965 | 3980 | 3960 | 12944 |
| 292 | 20231211 | 140900 | 5242264205 | 3975 | 3995 | 4000 | 3965 | 32356 |
| 293 | 20231211 | 140800 | 5113529160 | 3995 | 4015 | 4020 | 3995 | 7897 |
| 294 | 20231211 | 140700 | 5081908085 | 4015 | 4000 | 4015 | 3995 | 7840 |
| 295 | 20231211 | 140600 | 5050503730 | 3990 | 3995 | 4005 | 3990 | 16496 |
| 296 | 20231211 | 140500 | 4984594585 | 3990 | 4035 | 4040 | 3980 | 46786 |
| 297 | 20231211 | 140400 | 4797284745 | 4035 | 4020 | 4050 | 4010 | 24933 |
| 298 | 20231211 | 140300 | 4696876605 | 4040 | 4070 | 4100 | 4020 | 61067 |
| 299 | 20231211 | 140200 | 4449080580 | 4075 | 4175 | 4200 | 4055 | 180549 |
| 300 | 20231211 | 140100 | 3701896325 | 4155 | 4105 | 4180 | 4050 | 131627 |
| 301 | 20231211 | 140000 | 3159700530 | 4100 | 4065 | 4140 | 4035 | 129044 |
| 302 | 20231211 | 135900 | 2631651160 | 4065 | 3975 | 4100 | 3975 | 50953 |
| 303 | 20231211 | 135800 | 2424969890 | 3975 | 3975 | 3975 | 3970 | 513 |
| 304 | 20231211 | 135700 | 2422931615 | 3980 | 3970 | 3985 | 3970 | 201 |
| 305 | 20231211 | 135600 | 2422132630 | 3965 | 3980 | 3980 | 3965 | 4499 |
| 306 | 20231211 | 135500 | 2404264970 | 3980 | 3995 | 3995 | 3980 | 661 |
| 307 | 20231211 | 135400 | 2401631880 | 3985 | 3995 | 3995 | 3985 | 2650 |
| 308 | 20231211 | 135300 | 2391057370 | 3995 | 4005 | 4005 | 3995 | 463 |
| 309 | 20231211 | 135200 | 2389206645 | 4000 | 4000 | 4005 | 4000 | 451 |
| 310 | 20231211 | 135100 | 2387402640 | 4000 | 4000 | 4005 | 4000 | 59 |
| 311 | 20231211 | 135000 | 2387166635 | 4000 | 4000 | 4000 | 4000 | 57 |
| 312 | 20231211 | 134900 | 2386938635 | 4000 | 4005 | 4005 | 4000 | 254 |
| 313 | 20231211 | 134800 | 2385921615 | 4000 | 4000 | 4005 | 4000 | 804 |
| 314 | 20231211 | 134700 | 2382702950 | 4005 | 3995 | 4005 | 3995 | 444 |
| 315 | 20231211 | 134600 | 2380925975 | 3995 | 3995 | 3995 | 3995 | 290 |
| 316 | 20231211 | 134500 | 2379767425 | 4005 | 3995 | 4005 | 3995 | 85 |
| 317 | 20231211 | 134400 | 2379427790 | 4005 | 4000 | 4005 | 3990 | 628 |
| 318 | 20231211 | 134300 | 2376914210 | 4005 | 4005 | 4005 | 4005 | 0 |
| 319 | 20231211 | 134200 | 2376914210 | 4005 | 3990 | 4005 | 3990 | 6 |
| 320 | 20231211 | 134100 | 2376890240 | 4005 | 3995 | 4005 | 3990 | 501 |
| 321 | 20231211 | 134000 | 2374891230 | 3990 | 4005 | 4005 | 3990 | 646 |
| 322 | 20231211 | 133900 | 2372311195 | 3985 | 3990 | 3990 | 3985 | 102 |
| 323 | 20231211 | 133800 | 2371904225 | 3990 | 3995 | 3995 | 3990 | 680 |
| 324 | 20231211 | 133700 | 2369190925 | 3990 | 3990 | 3990 | 3990 | 0 |
| 325 | 20231211 | 133600 | 2369190925 | 3990 | 3990 | 3990 | 3990 | 1 |
| 326 | 20231211 | 133500 | 2369186935 | 3990 | 4010 | 4010 | 3990 | 2 |
| 327 | 20231211 | 133400 | 2369178935 | 3990 | 4010 | 4010 | 3990 | 1003 |
| 328 | 20231211 | 133300 | 2365156945 | 3990 | 4010 | 4010 | 3990 | 2 |
| 329 | 20231211 | 133200 | 2365148945 | 3990 | 3990 | 3990 | 3990 | 55 |
| 330 | 20231211 | 133100 | 2364929495 | 3990 | 3980 | 4010 | 3980 | 3036 |
| 331 | 20231211 | 133000 | 2352766885 | 3980 | 4000 | 4000 | 3980 | 225 |
| 332 | 20231211 | 132900 | 2351868160 | 3980 | 4000 | 4000 | 3980 | 4034 |
| 333 | 20231211 | 132800 | 2335732820 | 3980 | 4000 | 4000 | 3980 | 5546 |
| 334 | 20231211 | 132700 | 2313649590 | 4000 | 3990 | 4000 | 3990 | 637 |
| 335 | 20231211 | 132600 | 2311105460 | 3975 | 3975 | 3975 | 3975 | 0 |
| 336 | 20231211 | 132500 | 2311105460 | 3975 | 3995 | 3995 | 3975 | 449 |
| 337 | 20231211 | 132400 | 2309319845 | 3995 | 3975 | 3995 | 3975 | 6 |
| 338 | 20231211 | 132300 | 2309295975 | 3995 | 3995 | 3995 | 3975 | 12 |
| 339 | 20231211 | 132200 | 2309248055 | 3995 | 3975 | 3995 | 3975 | 60 |
| 340 | 20231211 | 132100 | 2309009535 | 3975 | 3975 | 3995 | 3975 | 836 |
| 341 | 20231211 | 132000 | 2305686415 | 3975 | 3985 | 3985 | 3975 | 2875 |
| 342 | 20231211 | 131900 | 2294245475 | 3985 | 3985 | 3985 | 3980 | 180 |
| 343 | 20231211 | 131800 | 2293528275 | 3990 | 3990 | 3990 | 3990 | 270 |
| 344 | 20231211 | 131700 | 2292450975 | 3995 | 3990 | 3995 | 3990 | 201 |
| 345 | 20231211 | 131600 | 2291648980 | 3990 | 3990 | 3990 | 3990 | 11 |
| 346 | 20231211 | 131500 | 2291605090 | 3995 | 3995 | 3995 | 3995 | 3 |
| 347 | 20231211 | 131400 | 2291593105 | 3990 | 3995 | 3995 | 3990 | 35 |
| 348 | 20231211 | 131300 | 2291453445 | 3995 | 3995 | 3995 | 3990 | 247 |
| 349 | 20231211 | 131200 | 2290466685 | 3995 | 3995 | 3995 | 3995 | 359 |
| 350 | 20231211 | 131100 | 2289032480 | 3995 | 3995 | 3995 | 3990 | 60 |
| 351 | 20231211 | 131000 | 2288793030 | 3995 | 3995 | 3995 | 3995 | 8 |
| 352 | 20231211 | 130900 | 2288761070 | 3980 | 3995 | 3995 | 3980 | 106 |
| 353 | 20231211 | 130800 | 2288339175 | 3980 | 3980 | 3980 | 3980 | 256 |
| 354 | 20231211 | 130700 | 2287320295 | 3980 | 3990 | 3990 | 3980 | 344 |
| 355 | 20231211 | 130600 | 2285948345 | 3995 | 3995 | 3995 | 3995 | 15 |
| 356 | 20231211 | 130500 | 2285888420 | 3990 | 3995 | 3995 | 3990 | 244 |
| 357 | 20231211 | 130400 | 2284914855 | 3990 | 3980 | 3990 | 3980 | 488 |
| 358 | 20231211 | 130300 | 2282971805 | 3990 | 3990 | 3990 | 3990 | 1 |
| 359 | 20231211 | 130200 | 2282967815 | 3990 | 3990 | 3990 | 3990 | 1 |
| 360 | 20231211 | 130100 | 2282963825 | 3980 | 3980 | 3990 | 3980 | 151 |
| 361 | 20231211 | 130000 | 2282362825 | 3980 | 3995 | 3995 | 3980 | 2 |
| 362 | 20231211 | 125900 | 2282354850 | 3980 | 3985 | 3985 | 3980 | 1322 |
| 363 | 20231211 | 125800 | 2277086685 | 3985 | 3985 | 3985 | 3985 | 401 |
| 364 | 20231211 | 125700 | 2275488700 | 3990 | 3990 | 3990 | 3990 | 121 |
| 365 | 20231211 | 125600 | 2275005910 | 3995 | 3995 | 3995 | 3995 | 0 |
| 366 | 20231211 | 125500 | 2275005910 | 3995 | 3995 | 3995 | 3995 | 29 |
| 367 | 20231211 | 125400 | 2274890055 | 3995 | 3995 | 3995 | 3985 | 900 |
| 368 | 20231211 | 125300 | 2271302395 | 3995 | 3995 | 3995 | 3995 | 1 |
| 369 | 20231211 | 125200 | 2271298400 | 3995 | 3995 | 3995 | 3985 | 1569 |
| 370 | 20231211 | 125100 | 2265036020 | 3995 | 3990 | 3995 | 3990 | 424 |
| 371 | 20231211 | 125000 | 2263342360 | 3995 | 3995 | 3995 | 3995 | 2 |
| 372 | 20231211 | 124900 | 2263334370 | 4000 | 3980 | 4000 | 3980 | 10 |
| 373 | 20231211 | 124800 | 2263294550 | 4000 | 4000 | 4000 | 4000 | 0 |
| 374 | 20231211 | 124700 | 2263294550 | 4000 | 3980 | 4000 | 3980 | 4 |
| 375 | 20231211 | 124600 | 2263278610 | 3980 | 3990 | 3990 | 3980 | 1054 |
| 376 | 20231211 | 124500 | 2259081260 | 4000 | 3995 | 4005 | 3995 | 1982 |
| 377 | 20231211 | 124400 | 2251151875 | 4000 | 3995 | 4000 | 3980 | 1123 |
| 378 | 20231211 | 124300 | 2246661045 | 3995 | 3995 | 3995 | 3995 | 145 |
| 379 | 20231211 | 124200 | 2246081770 | 3995 | 3985 | 3995 | 3980 | 47 |
| 380 | 20231211 | 124100 | 2245894450 | 3985 | 3995 | 3995 | 3985 | 1671 |
| 381 | 20231211 | 124000 | 2239231290 | 3995 | 3995 | 3995 | 3995 | 52 |
| 382 | 20231211 | 123900 | 2239023550 | 3995 | 3995 | 3995 | 3995 | 175 |
| 383 | 20231211 | 123800 | 2238324425 | 3995 | 3995 | 3995 | 3995 | 450 |
| 384 | 20231211 | 123700 | 2236526675 | 3990 | 3995 | 3995 | 3990 | 11 |
| 385 | 20231211 | 123600 | 2236482780 | 3995 | 3990 | 3995 | 3990 | 273 |
| 386 | 20231211 | 123500 | 2235392245 | 3985 | 3995 | 3995 | 3985 | 3 |
| 387 | 20231211 | 123400 | 2235380270 | 3995 | 3985 | 3995 | 3985 | 15 |
| 388 | 20231211 | 123300 | 2235320485 | 3985 | 3990 | 3990 | 3985 | 22 |
| 389 | 20231211 | 123200 | 2235232740 | 3995 | 3995 | 3995 | 3995 | 101 |
| 390 | 20231211 | 123100 | 2234829245 | 3995 | 3995 | 3995 | 3995 | 557 |
| 391 | 20231211 | 123000 | 2232604030 | 3995 | 3995 | 3995 | 3995 | 647 |
| 392 | 20231211 | 122900 | 2230019265 | 3975 | 3975 | 3995 | 3975 | 1463 |
| 393 | 20231211 | 122800 | 2224190845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 394 | 20231211 | 122700 | 2224190845 | 3975 | 3985 | 3985 | 3975 | 440 |
| 395 | 20231211 | 122600 | 2222441835 | 3975 | 3975 | 3975 | 3975 | 5 |
| 396 | 20231211 | 122500 | 2222421960 | 3975 | 3990 | 3990 | 3975 | 13 |
| 397 | 20231211 | 122400 | 2222370105 | 3990 | 3985 | 3990 | 3975 | 541 |
| 398 | 20231211 | 122300 | 2220215505 | 3990 | 3980 | 3990 | 3980 | 683 |
| 399 | 20231211 | 122200 | 2217490640 | 3990 | 3980 | 3990 | 3980 | 53 |
| 400 | 20231211 | 122100 | 2217279690 | 3975 | 3990 | 3990 | 3975 | 9 |
| 401 | 20231211 | 122000 | 2217243795 | 3990 | 3990 | 4000 | 3990 | 1209 |
| 402 | 20231211 | 121900 | 2212414675 | 3990 | 3970 | 3990 | 3970 | 23 |
| 403 | 20231211 | 121800 | 2212323145 | 3970 | 3985 | 3985 | 3970 | 986 |
| 404 | 20231211 | 121700 | 2208397135 | 3985 | 3985 | 3985 | 3985 | 77 |
| 405 | 20231211 | 121600 | 2208090290 | 3985 | 3985 | 3985 | 3985 | 27 |
| 406 | 20231211 | 121500 | 2207982695 | 3990 | 3990 | 3990 | 3990 | 302 |
| 407 | 20231211 | 121400 | 2206777715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 408 | 20231211 | 121300 | 2206777715 | 3985 | 3985 | 3985 | 3985 | 1 |
| 409 | 20231211 | 121200 | 2206773730 | 3985 | 3985 | 3985 | 3980 | 255 |
| 410 | 20231211 | 121100 | 2205757825 | 3985 | 3985 | 3990 | 3985 | 11 |
| 411 | 20231211 | 121000 | 2205713975 | 3990 | 4000 | 4000 | 3990 | 86 |
| 412 | 20231211 | 120900 | 2205370525 | 4000 | 3990 | 4000 | 3990 | 200 |
| 413 | 20231211 | 120800 | 2204571310 | 3975 | 3975 | 3975 | 3975 | 239 |
| 414 | 20231211 | 120700 | 2203621285 | 3970 | 3970 | 3975 | 3970 | 31 |
| 415 | 20231211 | 120600 | 2203498160 | 3965 | 3965 | 3965 | 3965 | 47 |
| 416 | 20231211 | 120500 | 2203311805 | 3975 | 3975 | 3975 | 3960 | 103 |
| 417 | 20231211 | 120400 | 2202903085 | 3960 | 3975 | 3975 | 3960 | 1016 |
| 418 | 20231211 | 120300 | 2198876735 | 3965 | 3975 | 3975 | 3960 | 21 |
| 419 | 20231211 | 120200 | 2198793405 | 3970 | 3955 | 3970 | 3955 | 70 |
| 420 | 20231211 | 120100 | 2198515690 | 3955 | 3955 | 3975 | 3955 | 2097 |
| 421 | 20231211 | 120000 | 2190221965 | 3955 | 3970 | 3970 | 3955 | 3309 |
| 422 | 20231211 | 115900 | 2177118735 | 3965 | 3970 | 3975 | 3965 | 1280 |
| 423 | 20231211 | 115800 | 2172037120 | 3975 | 3985 | 3985 | 3975 | 1387 |
| 424 | 20231211 | 115700 | 2166516220 | 3995 | 3985 | 3995 | 3985 | 355 |
| 425 | 20231211 | 115600 | 2165100785 | 3990 | 3985 | 3990 | 3985 | 12 |
| 426 | 20231211 | 115500 | 2165052960 | 3985 | 3995 | 3995 | 3985 | 417 |
| 427 | 20231211 | 115400 | 2163390590 | 3995 | 3995 | 3995 | 3995 | 773 |
| 428 | 20231211 | 115300 | 2160302455 | 3995 | 3995 | 4000 | 3995 | 311 |
| 429 | 20231211 | 115200 | 2159060005 | 3995 | 3995 | 4000 | 3995 | 162 |
| 430 | 20231211 | 115100 | 2158412805 | 3990 | 3985 | 3990 | 3985 | 229 |
| 431 | 20231211 | 115000 | 2157500170 | 3985 | 3985 | 3990 | 3985 | 105 |
| 432 | 20231211 | 114900 | 2157081695 | 3990 | 3995 | 3995 | 3985 | 286 |
| 433 | 20231211 | 114800 | 2155940500 | 3995 | 4005 | 4005 | 3995 | 138 |
| 434 | 20231211 | 114700 | 2155388515 | 4005 | 4000 | 4005 | 4000 | 51 |
| 435 | 20231211 | 114600 | 2155184410 | 4005 | 4005 | 4005 | 4005 | 100 |
| 436 | 20231211 | 114500 | 2154783910 | 4000 | 4000 | 4005 | 4000 | 786 |
| 437 | 20231211 | 114400 | 2151636015 | 4000 | 4005 | 4005 | 4000 | 7 |
| 438 | 20231211 | 114300 | 2151607990 | 4005 | 4010 | 4015 | 4005 | 301 |
| 439 | 20231211 | 114200 | 2150400880 | 4000 | 4000 | 4010 | 4000 | 467 |
| 440 | 20231211 | 114100 | 2148528500 | 3995 | 3985 | 3995 | 3985 | 400 |
| 441 | 20231211 | 114000 | 2146932120 | 3985 | 3995 | 3995 | 3985 | 54 |
| 442 | 20231211 | 113900 | 2146716870 | 3995 | 3995 | 3995 | 3990 | 692 |
| 443 | 20231211 | 113800 | 2143952525 | 3995 | 3995 | 3995 | 3995 | 212 |
| 444 | 20231211 | 113700 | 2143105585 | 3990 | 3995 | 4015 | 3990 | 111 |
| 445 | 20231211 | 113600 | 2142660910 | 4000 | 3975 | 4000 | 3975 | 624 |
| 446 | 20231211 | 113500 | 2140174005 | 3990 | 4005 | 4005 | 3970 | 2058 |
| 447 | 20231211 | 113400 | 2131986410 | 3980 | 3990 | 4015 | 3970 | 4223 |
| 448 | 20231211 | 113300 | 2115131310 | 3980 | 3985 | 3985 | 3980 | 474 |
| 449 | 20231211 | 113200 | 2113244125 | 3990 | 3995 | 3995 | 3990 | 59 |
| 450 | 20231211 | 113100 | 2113008580 | 3995 | 3985 | 3995 | 3975 | 2589 |
| 451 | 20231211 | 113000 | 2102705540 | 3985 | 3980 | 3995 | 3975 | 1910 |
| 452 | 20231211 | 112900 | 2095110945 | 3980 | 3990 | 3995 | 3975 | 1105 |
| 453 | 20231211 | 112800 | 2090712020 | 3995 | 3995 | 3995 | 3980 | 492 |
| 454 | 20231211 | 112700 | 2088753660 | 3975 | 3995 | 4000 | 3975 | 3106 |
| 455 | 20231211 | 112600 | 2076380535 | 3995 | 4000 | 4010 | 3985 | 1284 |
| 456 | 20231211 | 112500 | 2071252345 | 4010 | 4010 | 4010 | 3990 | 619 |
| 457 | 20231211 | 112400 | 2068782165 | 4010 | 4005 | 4010 | 3990 | 4404 |
| 458 | 20231211 | 112300 | 2051161360 | 4010 | 4000 | 4015 | 4000 | 1287 |
| 459 | 20231211 | 112200 | 2046003230 | 4010 | 4005 | 4010 | 3985 | 11767 |
| 460 | 20231211 | 112100 | 1998995360 | 4005 | 4035 | 4035 | 4005 | 7829 |
| 461 | 20231211 | 112000 | 1967559305 | 4035 | 4025 | 4035 | 4025 | 987 |
| 462 | 20231211 | 111900 | 1963584010 | 4040 | 4025 | 4040 | 4020 | 5108 |
| 463 | 20231211 | 111800 | 1943026500 | 4030 | 4015 | 4030 | 4010 | 695 |
| 464 | 20231211 | 111700 | 1940236565 | 4015 | 4030 | 4035 | 4005 | 12070 |
| 465 | 20231211 | 111600 | 1891748720 | 4050 | 4060 | 4060 | 4030 | 8124 |
| 466 | 20231211 | 111500 | 1858923945 | 4060 | 4040 | 4060 | 4040 | 5844 |
| 467 | 20231211 | 111400 | 1835250395 | 4040 | 4035 | 4050 | 4035 | 2966 |
| 468 | 20231211 | 111300 | 1823274725 | 4040 | 4045 | 4060 | 4020 | 19608 |
| 469 | 20231211 | 111200 | 1744143365 | 4040 | 4065 | 4090 | 4025 | 55883 |
| 470 | 20231211 | 111100 | 1517122830 | 4070 | 4000 | 4085 | 3995 | 92667 |
| 471 | 20231211 | 111000 | 1142747770 | 4000 | 3990 | 4000 | 3970 | 3010 |
| 472 | 20231211 | 110900 | 1130734020 | 3990 | 3980 | 3990 | 3980 | 854 |
| 473 | 20231211 | 110800 | 1127329930 | 3980 | 3960 | 3980 | 3960 | 1614 |
| 474 | 20231211 | 110700 | 1120929290 | 3980 | 3970 | 3980 | 3960 | 776 |
| 475 | 20231211 | 110600 | 1117855095 | 3965 | 3965 | 3990 | 3965 | 827 |
| 476 | 20231211 | 110500 | 1114570265 | 3970 | 3985 | 3985 | 3970 | 675 |
| 477 | 20231211 | 110400 | 1111890320 | 3965 | 3985 | 3990 | 3965 | 561 |
| 478 | 20231211 | 110300 | 1109657245 | 3985 | 3980 | 3985 | 3980 | 647 |
| 479 | 20231211 | 110200 | 1107079285 | 3980 | 3970 | 3980 | 3970 | 415 |
| 480 | 20231211 | 110100 | 1105430115 | 3970 | 3965 | 3985 | 3965 | 292 |
| 481 | 20231211 | 110000 | 1104266530 | 3970 | 3985 | 3985 | 3960 | 1082 |
| 482 | 20231211 | 105900 | 1099963520 | 3990 | 3970 | 3990 | 3970 | 1598 |
| 483 | 20231211 | 105800 | 1093601775 | 3950 | 3970 | 3980 | 3950 | 1818 |
| 484 | 20231211 | 105700 | 1086375320 | 3970 | 3950 | 3975 | 3950 | 772 |
| 485 | 20231211 | 105600 | 1083310570 | 3970 | 3950 | 3970 | 3950 | 2213 |
| 486 | 20231211 | 105500 | 1074525000 | 3975 | 3960 | 3975 | 3955 | 1300 |
| 487 | 20231211 | 105400 | 1069375130 | 3960 | 3955 | 3960 | 3955 | 506 |
| 488 | 20231211 | 105300 | 1067372905 | 3945 | 3945 | 3955 | 3945 | 18 |
| 489 | 20231211 | 105200 | 1067301885 | 3945 | 3945 | 3945 | 3945 | 400 |
| 490 | 20231211 | 105100 | 1065723885 | 3935 | 3935 | 3945 | 3935 | 85 |
| 491 | 20231211 | 105000 | 1065389400 | 3935 | 3945 | 3945 | 3935 | 495 |
| 492 | 20231211 | 104900 | 1063441035 | 3940 | 3940 | 3940 | 3940 | 304 |
| 493 | 20231211 | 104800 | 1062243275 | 3940 | 3950 | 3950 | 3940 | 181 |
| 494 | 20231211 | 104700 | 1061529045 | 3950 | 3950 | 3950 | 3950 | 5 |
| 495 | 20231211 | 104600 | 1061509295 | 3955 | 3955 | 3955 | 3955 | 5 |
| 496 | 20231211 | 104500 | 1061489520 | 3955 | 3955 | 3955 | 3955 | 3 |
| 497 | 20231211 | 104400 | 1061477655 | 3940 | 3945 | 3945 | 3940 | 527 |
| 498 | 20231211 | 104300 | 1059401020 | 3945 | 3955 | 3955 | 3945 | 109 |
| 499 | 20231211 | 104200 | 1058970415 | 3955 | 3955 | 3955 | 3955 | 21 |
| 500 | 20231211 | 104100 | 1058887360 | 3955 | 3940 | 3955 | 3940 | 2 |
| 501 | 20231211 | 104000 | 1058879465 | 3935 | 3960 | 3960 | 3930 | 2178 |
| 502 | 20231211 | 103900 | 1050301805 | 3965 | 3960 | 3965 | 3960 | 114 |
| 503 | 20231211 | 103800 | 1049849860 | 3960 | 3960 | 3960 | 3960 | 0 |
| 504 | 20231211 | 103700 | 1049849860 | 3960 | 3965 | 3965 | 3960 | 201 |
| 505 | 20231211 | 103600 | 1049053895 | 3955 | 3955 | 3970 | 3955 | 358 |
| 506 | 20231211 | 103500 | 1047637490 | 3955 | 3955 | 3975 | 3955 | 1003 |
| 507 | 20231211 | 103400 | 1043663785 | 3955 | 3970 | 3980 | 3955 | 567 |
| 508 | 20231211 | 103300 | 1041412490 | 3980 | 3975 | 3980 | 3970 | 910 |
| 509 | 20231211 | 103200 | 1037792345 | 3970 | 3970 | 3980 | 3970 | 252 |
| 510 | 20231211 | 103100 | 1036791895 | 3970 | 3955 | 3970 | 3955 | 592 |
| 511 | 20231211 | 103000 | 1034447305 | 3950 | 3935 | 3950 | 3935 | 814 |
| 512 | 20231211 | 102900 | 1031232435 | 3925 | 3925 | 3925 | 3925 | 13 |
| 513 | 20231211 | 102800 | 1031181410 | 3920 | 3915 | 3925 | 3915 | 671 |
| 514 | 20231211 | 102700 | 1028550140 | 3915 | 3920 | 3925 | 3915 | 2426 |
| 515 | 20231211 | 102600 | 1019040225 | 3925 | 3930 | 3930 | 3925 | 542 |
| 516 | 20231211 | 102500 | 1016912565 | 3930 | 3945 | 3945 | 3925 | 807 |
| 517 | 20231211 | 102400 | 1013743550 | 3930 | 3930 | 3930 | 3930 | 208 |
| 518 | 20231211 | 102300 | 1012926110 | 3930 | 3960 | 3960 | 3930 | 31 |
| 519 | 20231211 | 102200 | 1012803875 | 3925 | 3920 | 3935 | 3920 | 736 |
| 520 | 20231211 | 102100 | 1009914875 | 3935 | 3965 | 3965 | 3920 | 17759 |
| 521 | 20231211 | 102000 | 939890120 | 3965 | 3975 | 3975 | 3965 | 2 |
| 522 | 20231211 | 101900 | 939882180 | 3965 | 3965 | 3975 | 3965 | 516 |
| 523 | 20231211 | 101800 | 937836220 | 3965 | 3960 | 3965 | 3960 | 421 |
| 524 | 20231211 | 101700 | 936168910 | 3980 | 3955 | 3980 | 3955 | 3329 |
| 525 | 20231211 | 101600 | 922980290 | 3955 | 3945 | 3955 | 3945 | 572 |
| 526 | 20231211 | 101500 | 920720645 | 3945 | 3950 | 3960 | 3940 | 2940 |
| 527 | 20231211 | 101400 | 909106295 | 3940 | 3940 | 3945 | 3940 | 1157 |
| 528 | 20231211 | 101300 | 904542430 | 3945 | 3940 | 3950 | 3935 | 3187 |
| 529 | 20231211 | 101200 | 891973325 | 3940 | 3960 | 3965 | 3940 | 6392 |
| 530 | 20231211 | 101100 | 866723750 | 3960 | 3965 | 3965 | 3955 | 5135 |
| 531 | 20231211 | 101000 | 846386705 | 3965 | 3980 | 3980 | 3965 | 3794 |
| 532 | 20231211 | 100900 | 831298585 | 3980 | 4000 | 4000 | 3980 | 2598 |
| 533 | 20231211 | 100800 | 820950265 | 4000 | 4015 | 4025 | 4000 | 4918 |
| 534 | 20231211 | 100700 | 801212230 | 4010 | 3990 | 4015 | 3990 | 4228 |
| 535 | 20231211 | 100600 | 784290515 | 4000 | 3990 | 4005 | 3990 | 616 |
| 536 | 20231211 | 100500 | 781828950 | 4005 | 3980 | 4005 | 3980 | 3729 |
| 537 | 20231211 | 100400 | 766960750 | 3980 | 4005 | 4005 | 3980 | 5605 |
| 538 | 20231211 | 100300 | 744577935 | 4005 | 3985 | 4010 | 3985 | 7015 |
| 539 | 20231211 | 100200 | 716522495 | 3985 | 4000 | 4020 | 3980 | 4618 |
| 540 | 20231211 | 100100 | 698093745 | 4010 | 3965 | 4040 | 3955 | 14766 |
| 541 | 20231211 | 100000 | 639082090 | 3965 | 3980 | 4070 | 3965 | 21709 |
| 542 | 20231211 | 095900 | 552227365 | 3985 | 3870 | 4070 | 3870 | 42011 |
| 543 | 20231211 | 095800 | 383590565 | 3875 | 3890 | 3895 | 3875 | 2271 |
| 544 | 20231211 | 095700 | 374788260 | 3890 | 3885 | 3890 | 3885 | 95 |
| 545 | 20231211 | 095600 | 374419180 | 3885 | 3875 | 3885 | 3875 | 1356 |
| 546 | 20231211 | 095500 | 369163690 | 3885 | 3885 | 3885 | 3885 | 155 |
| 547 | 20231211 | 095400 | 368561515 | 3885 | 3885 | 3885 | 3885 | 1 |
| 548 | 20231211 | 095300 | 368557630 | 3885 | 3865 | 3890 | 3865 | 97 |
| 549 | 20231211 | 095200 | 368180350 | 3890 | 3885 | 3890 | 3885 | 28 |
| 550 | 20231211 | 095100 | 368071565 | 3885 | 3885 | 3885 | 3885 | 1 |
| 551 | 20231211 | 095000 | 368067680 | 3885 | 3880 | 3885 | 3865 | 1096 |
| 552 | 20231211 | 094900 | 363826290 | 3865 | 3880 | 3885 | 3865 | 2539 |
| 553 | 20231211 | 094800 | 354006940 | 3870 | 3880 | 3880 | 3870 | 2631 |
| 554 | 20231211 | 094700 | 343819815 | 3880 | 3880 | 3885 | 3880 | 287 |
| 555 | 20231211 | 094600 | 342706250 | 3880 | 3885 | 3885 | 3880 | 417 |
| 556 | 20231211 | 094500 | 341088245 | 3890 | 3885 | 3890 | 3885 | 13 |
| 557 | 20231211 | 094400 | 341037730 | 3885 | 3890 | 3890 | 3885 | 709 |
| 558 | 20231211 | 094300 | 338282380 | 3890 | 3890 | 3895 | 3890 | 428 |
| 559 | 20231211 | 094200 | 336615445 | 3890 | 3890 | 3890 | 3890 | 328 |
| 560 | 20231211 | 094100 | 335339525 | 3895 | 3890 | 3895 | 3890 | 116 |
| 561 | 20231211 | 094000 | 334888280 | 3895 | 3895 | 3895 | 3895 | 23 |
| 562 | 20231211 | 093900 | 334798695 | 3890 | 3895 | 3895 | 3890 | 723 |
| 563 | 20231211 | 093800 | 331982860 | 3900 | 3895 | 3900 | 3895 | 1053 |
| 564 | 20231211 | 093700 | 327881370 | 3900 | 3895 | 3900 | 3895 | 17 |
| 565 | 20231211 | 093600 | 327815100 | 3895 | 3895 | 3895 | 3895 | 203 |
| 566 | 20231211 | 093500 | 327024415 | 3905 | 3905 | 3905 | 3905 | 153 |
| 567 | 20231211 | 093400 | 326426950 | 3900 | 3905 | 3905 | 3900 | 931 |
| 568 | 20231211 | 093300 | 322796045 | 3905 | 3905 | 3905 | 3905 | 1 |
| 569 | 20231211 | 093200 | 322792140 | 3910 | 3905 | 3910 | 3905 | 1335 |
| 570 | 20231211 | 093100 | 317578960 | 3910 | 3910 | 3915 | 3910 | 710 |
| 571 | 20231211 | 093000 | 314802845 | 3915 | 3910 | 3915 | 3910 | 178 |
| 572 | 20231211 | 092900 | 314106860 | 3920 | 3915 | 3920 | 3915 | 336 |
| 573 | 20231211 | 092800 | 312791410 | 3920 | 3925 | 3925 | 3920 | 228 |
| 574 | 20231211 | 092700 | 311896525 | 3925 | 3915 | 3925 | 3915 | 270 |
| 575 | 20231211 | 092600 | 310838840 | 3920 | 3920 | 3925 | 3920 | 636 |
| 576 | 20231211 | 092500 | 308345645 | 3910 | 3910 | 3925 | 3905 | 726 |
| 577 | 20231211 | 092400 | 305505505 | 3910 | 3900 | 3910 | 3900 | 225 |
| 578 | 20231211 | 092300 | 304625865 | 3900 | 3900 | 3910 | 3900 | 1265 |
| 579 | 20231211 | 092200 | 299687065 | 3900 | 3900 | 3900 | 3895 | 642 |
| 580 | 20231211 | 092100 | 297183345 | 3895 | 3885 | 3895 | 3885 | 918 |
| 581 | 20231211 | 092000 | 293610245 | 3880 | 3885 | 3885 | 3880 | 916 |
| 582 | 20231211 | 091900 | 290055695 | 3885 | 3875 | 3885 | 3875 | 105 |
| 583 | 20231211 | 091800 | 289648540 | 3875 | 3885 | 3885 | 3875 | 2703 |
| 584 | 20231211 | 091700 | 279156800 | 3890 | 3885 | 3890 | 3885 | 84 |
| 585 | 20231211 | 091600 | 278830430 | 3875 | 3870 | 3875 | 3870 | 126 |
| 586 | 20231211 | 091500 | 278342460 | 3870 | 3875 | 3875 | 3870 | 550 |
| 587 | 20231211 | 091400 | 276211835 | 3865 | 3875 | 3875 | 3865 | 2901 |
| 588 | 20231211 | 091300 | 264981400 | 3875 | 3870 | 3880 | 3870 | 158 |
| 589 | 20231211 | 091200 | 264369825 | 3870 | 3870 | 3870 | 3865 | 506 |
| 590 | 20231211 | 091100 | 262411690 | 3870 | 3870 | 3890 | 3870 | 393 |
| 591 | 20231211 | 091000 | 260890760 | 3865 | 3890 | 3890 | 3865 | 4181 |
| 592 | 20231211 | 090900 | 244698370 | 3885 | 3890 | 3890 | 3885 | 1816 |
| 593 | 20231211 | 090800 | 237639710 | 3890 | 3900 | 3900 | 3890 | 1949 |
| 594 | 20231211 | 090700 | 230049870 | 3900 | 3890 | 3900 | 3890 | 168 |
| 595 | 20231211 | 090600 | 229395840 | 3885 | 3865 | 3885 | 3865 | 3737 |
| 596 | 20231211 | 090500 | 214914790 | 3870 | 3900 | 3900 | 3865 | 3576 |
| 597 | 20231211 | 090400 | 201062495 | 3900 | 3875 | 3900 | 3870 | 134 |
| 598 | 20231211 | 090300 | 200543230 | 3875 | 3885 | 3910 | 3870 | 8295 |
| 599 | 20231211 | 090200 | 168371535 | 3885 | 3900 | 3915 | 3885 | 4289 |
| 600 | 20231211 | 090100 | 151663445 | 3900 | 3920 | 3940 | 3900 | 6580 |
| 601 | 20231211 | 090000 | 125919270 | 3920 | 3935 | 3990 | 3915 | 31388 |