30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 25857 |
| 3 | 20231206 | 190900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 4 | 20231206 | 190800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 5 | 20231206 | 190700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 6 | 20231206 | 190600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 7 | 20231206 | 190500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 8 | 20231206 | 190400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 9 | 20231206 | 190300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 10 | 20231206 | 190200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 11 | 20231206 | 190100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 12 | 20231206 | 190000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 13 | 20231206 | 185900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 14 | 20231206 | 185800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 15 | 20231206 | 185700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 16 | 20231206 | 185600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 17 | 20231206 | 185500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 18 | 20231206 | 185400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 19 | 20231206 | 185300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 20 | 20231206 | 185200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 21 | 20231206 | 185100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 22 | 20231206 | 185000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 23 | 20231206 | 184900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 24 | 20231206 | 184800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 25 | 20231206 | 184700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 26 | 20231206 | 184600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 27 | 20231206 | 184500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 28 | 20231206 | 184400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 29 | 20231206 | 184300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 30 | 20231206 | 184200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 31 | 20231206 | 184100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 32 | 20231206 | 184000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 25857 |
| 33 | 20231206 | 183900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 34 | 20231206 | 183800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 35 | 20231206 | 183700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 36 | 20231206 | 183600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 37 | 20231206 | 183500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 38 | 20231206 | 183400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 39 | 20231206 | 183300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 40 | 20231206 | 183200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 41 | 20231206 | 183100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 42 | 20231206 | 183000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 43 | 20231206 | 182900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 44 | 20231206 | 182800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 45 | 20231206 | 182700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 46 | 20231206 | 182600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 47 | 20231206 | 182500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 48 | 20231206 | 182400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 49 | 20231206 | 182300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 50 | 20231206 | 182200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 51 | 20231206 | 182100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 52 | 20231206 | 182000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 53 | 20231206 | 181900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 54 | 20231206 | 181800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 55 | 20231206 | 181700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 56 | 20231206 | 181600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 57 | 20231206 | 181500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 58 | 20231206 | 181400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 59 | 20231206 | 181300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 60 | 20231206 | 181200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 61 | 20231206 | 181100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 62 | 20231206 | 181000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 25857 |
| 63 | 20231206 | 180900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 64 | 20231206 | 180800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 65 | 20231206 | 180700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 66 | 20231206 | 180600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 67 | 20231206 | 180500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 68 | 20231206 | 180400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 69 | 20231206 | 180300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 70 | 20231206 | 180200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 71 | 20231206 | 180100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 72 | 20231206 | 180000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 73 | 20231206 | 175900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 74 | 20231206 | 175800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 75 | 20231206 | 175700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 76 | 20231206 | 175600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 77 | 20231206 | 175500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 78 | 20231206 | 175400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 79 | 20231206 | 175300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 80 | 20231206 | 175200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 81 | 20231206 | 175100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 82 | 20231206 | 175000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 83 | 20231206 | 174900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 84 | 20231206 | 174800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 85 | 20231206 | 174700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 86 | 20231206 | 174600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 87 | 20231206 | 174500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 88 | 20231206 | 174400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 89 | 20231206 | 174300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 90 | 20231206 | 174200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 91 | 20231206 | 174100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 92 | 20231206 | 174000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 25857 |
| 93 | 20231206 | 173900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 94 | 20231206 | 173800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 95 | 20231206 | 173700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 96 | 20231206 | 173600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 97 | 20231206 | 173500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 98 | 20231206 | 173400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 99 | 20231206 | 173300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 100 | 20231206 | 173200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 101 | 20231206 | 173100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 102 | 20231206 | 173000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 103 | 20231206 | 172900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 104 | 20231206 | 172800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 105 | 20231206 | 172700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 106 | 20231206 | 172600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 107 | 20231206 | 172500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 108 | 20231206 | 172400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 109 | 20231206 | 172300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 110 | 20231206 | 172200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 111 | 20231206 | 172100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 112 | 20231206 | 172000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 113 | 20231206 | 171900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 114 | 20231206 | 171800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 115 | 20231206 | 171700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 116 | 20231206 | 171600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 117 | 20231206 | 171500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 118 | 20231206 | 171400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 119 | 20231206 | 171300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 120 | 20231206 | 171200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 121 | 20231206 | 171100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 122 | 20231206 | 171000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 25857 |
| 123 | 20231206 | 170900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 124 | 20231206 | 170800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 125 | 20231206 | 170700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 126 | 20231206 | 170600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 127 | 20231206 | 170500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 128 | 20231206 | 170400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 129 | 20231206 | 170300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 130 | 20231206 | 170200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 131 | 20231206 | 170100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 132 | 20231206 | 170000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 133 | 20231206 | 165900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 134 | 20231206 | 165800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 135 | 20231206 | 165700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 136 | 20231206 | 165600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 137 | 20231206 | 165500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 138 | 20231206 | 165400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 139 | 20231206 | 165300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 140 | 20231206 | 165200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 141 | 20231206 | 165100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 142 | 20231206 | 165000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 143 | 20231206 | 164900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 144 | 20231206 | 164800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 145 | 20231206 | 164700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 146 | 20231206 | 164600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 147 | 20231206 | 164500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 148 | 20231206 | 164400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 149 | 20231206 | 164300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 150 | 20231206 | 164200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 151 | 20231206 | 164100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 152 | 20231206 | 164000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 25857 |
| 153 | 20231206 | 163900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 154 | 20231206 | 163800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 155 | 20231206 | 163700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 156 | 20231206 | 163600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 157 | 20231206 | 163500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 158 | 20231206 | 163400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 159 | 20231206 | 163300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 160 | 20231206 | 163200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 161 | 20231206 | 163100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 162 | 20231206 | 163000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 163 | 20231206 | 162900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 164 | 20231206 | 162800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 165 | 20231206 | 162700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 166 | 20231206 | 162600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 167 | 20231206 | 162500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 168 | 20231206 | 162400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 169 | 20231206 | 162300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 170 | 20231206 | 162200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 171 | 20231206 | 162100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 172 | 20231206 | 162000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 173 | 20231206 | 161900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 174 | 20231206 | 161800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 175 | 20231206 | 161700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 176 | 20231206 | 161600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 177 | 20231206 | 161500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 178 | 20231206 | 161400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 179 | 20231206 | 161300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 180 | 20231206 | 161200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 181 | 20231206 | 161100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 182 | 20231206 | 161000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 25857 |
| 183 | 20231206 | 160900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 184 | 20231206 | 160800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 185 | 20231206 | 160700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 186 | 20231206 | 160600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 187 | 20231206 | 160500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 188 | 20231206 | 160400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 189 | 20231206 | 160300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 190 | 20231206 | 160200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 191 | 20231206 | 160100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 192 | 20231206 | 160000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 193 | 20231206 | 155900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 194 | 20231206 | 155800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 195 | 20231206 | 155700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 196 | 20231206 | 155600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 197 | 20231206 | 155500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 198 | 20231206 | 155400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 199 | 20231206 | 155300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 200 | 20231206 | 155200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 201 | 20231206 | 155100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 202 | 20231206 | 155000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 203 | 20231206 | 154900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 204 | 20231206 | 154800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 205 | 20231206 | 154700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 206 | 20231206 | 154600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 207 | 20231206 | 154500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 208 | 20231206 | 154400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 209 | 20231206 | 154300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 210 | 20231206 | 154200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 211 | 20231206 | 154100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 212 | 20231206 | 154000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 25857 |
| 213 | 20231206 | 153900 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 214 | 20231206 | 153800 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 215 | 20231206 | 153700 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 216 | 20231206 | 153600 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 217 | 20231206 | 153500 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 218 | 20231206 | 153400 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 219 | 20231206 | 153300 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 220 | 20231206 | 153200 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 221 | 20231206 | 153100 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 222 | 20231206 | 153000 | 6135632560 | 3815 | 3815 | 3815 | 3815 | 25857 |
| 223 | 20231206 | 152900 | 6036988105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20231206 | 152800 | 6036988105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 225 | 20231206 | 152700 | 6036988105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 226 | 20231206 | 152600 | 6036988105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 227 | 20231206 | 152500 | 6036988105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 228 | 20231206 | 152400 | 6036988105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 229 | 20231206 | 152300 | 6036988105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 230 | 20231206 | 152200 | 6036988105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 231 | 20231206 | 152100 | 6036988105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 232 | 20231206 | 152000 | 6036988105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 233 | 20231206 | 151900 | 6036988105 | 3810 | 3820 | 3825 | 3810 | 1008 |
| 234 | 20231206 | 151800 | 6033141620 | 3825 | 3825 | 3830 | 3815 | 1962 |
| 235 | 20231206 | 151700 | 6025642035 | 3820 | 3810 | 3820 | 3810 | 3652 |
| 236 | 20231206 | 151600 | 6011705780 | 3810 | 3810 | 3815 | 3800 | 753 |
| 237 | 20231206 | 151500 | 6008839050 | 3815 | 3800 | 3815 | 3795 | 3192 |
| 238 | 20231206 | 151400 | 5996686580 | 3800 | 3805 | 3810 | 3800 | 996 |
| 239 | 20231206 | 151300 | 5992899375 | 3805 | 3810 | 3810 | 3800 | 1239 |
| 240 | 20231206 | 151200 | 5988189140 | 3810 | 3810 | 3810 | 3800 | 3030 |
| 241 | 20231206 | 151100 | 5976662150 | 3815 | 3805 | 3815 | 3800 | 4640 |
| 242 | 20231206 | 151000 | 5958984335 | 3800 | 3800 | 3810 | 3795 | 683 |
| 243 | 20231206 | 150900 | 5956387120 | 3800 | 3805 | 3805 | 3800 | 130 |
| 244 | 20231206 | 150800 | 5955893060 | 3800 | 3800 | 3805 | 3785 | 3746 |
| 245 | 20231206 | 150700 | 5941684285 | 3800 | 3815 | 3815 | 3800 | 3399 |
| 246 | 20231206 | 150600 | 5928761980 | 3810 | 3805 | 3815 | 3805 | 717 |
| 247 | 20231206 | 150500 | 5926030190 | 3805 | 3800 | 3805 | 3785 | 7998 |
| 248 | 20231206 | 150400 | 5895645705 | 3790 | 3805 | 3805 | 3790 | 3847 |
| 249 | 20231206 | 150300 | 5881052850 | 3805 | 3810 | 3810 | 3805 | 74 |
| 250 | 20231206 | 150200 | 5880771200 | 3810 | 3795 | 3810 | 3795 | 271 |
| 251 | 20231206 | 150100 | 5879740300 | 3795 | 3800 | 3810 | 3795 | 991 |
| 252 | 20231206 | 150000 | 5875975795 | 3800 | 3805 | 3805 | 3800 | 193 |
| 253 | 20231206 | 145900 | 5875242215 | 3810 | 3810 | 3815 | 3795 | 3819 |
| 254 | 20231206 | 145800 | 5860727545 | 3815 | 3815 | 3815 | 3805 | 964 |
| 255 | 20231206 | 145700 | 5857056130 | 3815 | 3815 | 3815 | 3805 | 123 |
| 256 | 20231206 | 145600 | 5856587500 | 3815 | 3805 | 3815 | 3805 | 1178 |
| 257 | 20231206 | 145500 | 5852104870 | 3810 | 3805 | 3810 | 3805 | 952 |
| 258 | 20231206 | 145400 | 5848482430 | 3805 | 3815 | 3815 | 3805 | 1040 |
| 259 | 20231206 | 145300 | 5844520035 | 3810 | 3820 | 3825 | 3810 | 302 |
| 260 | 20231206 | 145200 | 5843369300 | 3820 | 3825 | 3830 | 3810 | 3420 |
| 261 | 20231206 | 145100 | 5830303205 | 3825 | 3800 | 3825 | 3800 | 215 |
| 262 | 20231206 | 145000 | 5829482320 | 3810 | 3800 | 3815 | 3795 | 4311 |
| 263 | 20231206 | 144900 | 5813091705 | 3800 | 3810 | 3815 | 3800 | 1434 |
| 264 | 20231206 | 144800 | 5807629970 | 3815 | 3820 | 3820 | 3815 | 1113 |
| 265 | 20231206 | 144700 | 5803382740 | 3820 | 3815 | 3820 | 3815 | 460 |
| 266 | 20231206 | 144600 | 5801626120 | 3815 | 3825 | 3825 | 3800 | 5940 |
| 267 | 20231206 | 144500 | 5778989000 | 3815 | 3835 | 3840 | 3815 | 5781 |
| 268 | 20231206 | 144400 | 5756902275 | 3835 | 3840 | 3840 | 3835 | 377 |
| 269 | 20231206 | 144300 | 5755455015 | 3840 | 3845 | 3850 | 3840 | 3326 |
| 270 | 20231206 | 144200 | 5742679165 | 3850 | 3835 | 3850 | 3835 | 5143 |
| 271 | 20231206 | 144100 | 5722914150 | 3840 | 3855 | 3855 | 3835 | 8525 |
| 272 | 20231206 | 144000 | 5690120460 | 3855 | 3820 | 3860 | 3820 | 12575 |
| 273 | 20231206 | 143900 | 5641832715 | 3815 | 3815 | 3820 | 3805 | 2050 |
| 274 | 20231206 | 143800 | 5634010090 | 3805 | 3820 | 3820 | 3800 | 2107 |
| 275 | 20231206 | 143700 | 5625996205 | 3820 | 3800 | 3820 | 3795 | 6570 |
| 276 | 20231206 | 143600 | 5600964015 | 3810 | 3795 | 3815 | 3795 | 791 |
| 277 | 20231206 | 143500 | 5597958690 | 3800 | 3805 | 3815 | 3795 | 3379 |
| 278 | 20231206 | 143400 | 5585111230 | 3800 | 3805 | 3810 | 3780 | 2991 |
| 279 | 20231206 | 143300 | 5573745240 | 3805 | 3790 | 3805 | 3785 | 12729 |
| 280 | 20231206 | 143200 | 5525548065 | 3790 | 3800 | 3800 | 3790 | 3138 |
| 281 | 20231206 | 143100 | 5513640845 | 3800 | 3800 | 3805 | 3795 | 4956 |
| 282 | 20231206 | 143000 | 5494808960 | 3805 | 3820 | 3820 | 3805 | 4364 |
| 283 | 20231206 | 142900 | 5478193565 | 3810 | 3790 | 3820 | 3785 | 6783 |
| 284 | 20231206 | 142800 | 5452408995 | 3785 | 3785 | 3795 | 3785 | 5653 |
| 285 | 20231206 | 142700 | 5430992600 | 3795 | 3810 | 3815 | 3785 | 10947 |
| 286 | 20231206 | 142600 | 5389439600 | 3810 | 3805 | 3810 | 3800 | 3465 |
| 287 | 20231206 | 142500 | 5376254700 | 3810 | 3800 | 3810 | 3800 | 1435 |
| 288 | 20231206 | 142400 | 5370793095 | 3805 | 3820 | 3825 | 3805 | 2558 |
| 289 | 20231206 | 142300 | 5361044395 | 3825 | 3835 | 3835 | 3815 | 5280 |
| 290 | 20231206 | 142200 | 5340863040 | 3830 | 3815 | 3840 | 3805 | 17037 |
| 291 | 20231206 | 142100 | 5275634950 | 3805 | 3820 | 3820 | 3800 | 7071 |
| 292 | 20231206 | 142000 | 5248716705 | 3820 | 3780 | 3825 | 3780 | 14602 |
| 293 | 20231206 | 141900 | 5193114360 | 3780 | 3785 | 3785 | 3765 | 20628 |
| 294 | 20231206 | 141800 | 5115257475 | 3785 | 3800 | 3800 | 3775 | 13800 |
| 295 | 20231206 | 141700 | 5063032550 | 3795 | 3790 | 3800 | 3790 | 1682 |
| 296 | 20231206 | 141600 | 5056652030 | 3795 | 3815 | 3815 | 3790 | 14431 |
| 297 | 20231206 | 141500 | 5001816055 | 3815 | 3835 | 3835 | 3810 | 7229 |
| 298 | 20231206 | 141400 | 4974225055 | 3825 | 3820 | 3835 | 3810 | 2844 |
| 299 | 20231206 | 141300 | 4963357640 | 3815 | 3810 | 3825 | 3800 | 14178 |
| 300 | 20231206 | 141200 | 4909304520 | 3805 | 3805 | 3815 | 3800 | 10789 |
| 301 | 20231206 | 141100 | 4868255260 | 3800 | 3880 | 3880 | 3790 | 101951 |
| 302 | 20231206 | 141000 | 4477834420 | 3880 | 3890 | 3900 | 3875 | 11750 |
| 303 | 20231206 | 140900 | 4432214080 | 3890 | 3910 | 3920 | 3870 | 19918 |
| 304 | 20231206 | 140800 | 4354760580 | 3915 | 3875 | 3915 | 3860 | 19334 |
| 305 | 20231206 | 140700 | 4279755575 | 3875 | 3940 | 3950 | 3875 | 39869 |
| 306 | 20231206 | 140600 | 4123642885 | 3930 | 3925 | 3965 | 3915 | 40617 |
| 307 | 20231206 | 140500 | 3963608210 | 3915 | 3925 | 3930 | 3885 | 35551 |
| 308 | 20231206 | 140400 | 3824692965 | 3920 | 4000 | 4000 | 3895 | 82872 |
| 309 | 20231206 | 140300 | 3497363565 | 3985 | 3875 | 4020 | 3875 | 91454 |
| 310 | 20231206 | 140200 | 3135760140 | 3870 | 3885 | 3885 | 3855 | 31802 |
| 311 | 20231206 | 140100 | 3012590125 | 3885 | 3915 | 3920 | 3885 | 40106 |
| 312 | 20231206 | 140000 | 2856549065 | 3915 | 3980 | 3985 | 3880 | 75018 |
| 313 | 20231206 | 135900 | 2563015950 | 3980 | 3945 | 4055 | 3925 | 182768 |
| 314 | 20231206 | 135800 | 1830133625 | 3940 | 3985 | 3985 | 3855 | 172895 |
| 315 | 20231206 | 135700 | 1149002840 | 3985 | 3985 | 3985 | 3985 | 0 |
| 316 | 20231206 | 135600 | 1149002840 | 3985 | 3895 | 3985 | 3895 | 12215 |
| 317 | 20231206 | 135500 | 1100603220 | 3890 | 3760 | 3975 | 3735 | 110156 |
| 318 | 20231206 | 135400 | 677702345 | 3760 | 3715 | 3765 | 3685 | 30443 |
| 319 | 20231206 | 135300 | 564052035 | 3720 | 3660 | 3720 | 3660 | 12476 |
| 320 | 20231206 | 135200 | 517953305 | 3655 | 3655 | 3655 | 3655 | 13 |
| 321 | 20231206 | 135100 | 517905790 | 3660 | 3660 | 3660 | 3660 | 0 |
| 322 | 20231206 | 135000 | 517905790 | 3660 | 3660 | 3660 | 3660 | 0 |
| 323 | 20231206 | 134900 | 517905790 | 3660 | 3655 | 3660 | 3655 | 15 |
| 324 | 20231206 | 134800 | 517850960 | 3660 | 3660 | 3660 | 3660 | 33 |
| 325 | 20231206 | 134700 | 517730180 | 3660 | 3660 | 3660 | 3660 | 0 |
| 326 | 20231206 | 134600 | 517730180 | 3660 | 3660 | 3665 | 3660 | 15 |
| 327 | 20231206 | 134500 | 517675275 | 3660 | 3660 | 3665 | 3660 | 44 |
| 328 | 20231206 | 134400 | 517514230 | 3665 | 3665 | 3665 | 3665 | 0 |
| 329 | 20231206 | 134300 | 517514230 | 3665 | 3665 | 3665 | 3665 | 0 |
| 330 | 20231206 | 134200 | 517514230 | 3665 | 3660 | 3665 | 3660 | 11 |
| 331 | 20231206 | 134100 | 517473960 | 3670 | 3670 | 3670 | 3670 | 0 |
| 332 | 20231206 | 134000 | 517473960 | 3670 | 3670 | 3670 | 3670 | 0 |
| 333 | 20231206 | 133900 | 517473960 | 3670 | 3665 | 3670 | 3665 | 23 |
| 334 | 20231206 | 133800 | 517389605 | 3665 | 3665 | 3665 | 3665 | 2 |
| 335 | 20231206 | 133700 | 517382275 | 3670 | 3670 | 3670 | 3670 | 135 |
| 336 | 20231206 | 133600 | 516886825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 337 | 20231206 | 133500 | 516886825 | 3670 | 3660 | 3670 | 3660 | 15 |
| 338 | 20231206 | 133400 | 516831910 | 3670 | 3670 | 3670 | 3670 | 250 |
| 339 | 20231206 | 133300 | 515914410 | 3670 | 3670 | 3670 | 3660 | 40 |
| 340 | 20231206 | 133200 | 515767990 | 3660 | 3660 | 3660 | 3660 | 60 |
| 341 | 20231206 | 133100 | 515548390 | 3670 | 3660 | 3670 | 3660 | 14 |
| 342 | 20231206 | 133000 | 515497120 | 3670 | 3670 | 3670 | 3670 | 1 |
| 343 | 20231206 | 132900 | 515493450 | 3670 | 3670 | 3670 | 3670 | 3 |
| 344 | 20231206 | 132800 | 515482440 | 3665 | 3670 | 3670 | 3665 | 10 |
| 345 | 20231206 | 132700 | 515445785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 346 | 20231206 | 132600 | 515445785 | 3665 | 3665 | 3665 | 3665 | 202 |
| 347 | 20231206 | 132500 | 514705455 | 3675 | 3670 | 3675 | 3670 | 3 |
| 348 | 20231206 | 132400 | 514694435 | 3670 | 3665 | 3670 | 3665 | 12 |
| 349 | 20231206 | 132300 | 514650440 | 3675 | 3675 | 3675 | 3675 | 200 |
| 350 | 20231206 | 132200 | 513915440 | 3675 | 3680 | 3680 | 3675 | 206 |
| 351 | 20231206 | 132100 | 513158375 | 3680 | 3675 | 3680 | 3675 | 16 |
| 352 | 20231206 | 132000 | 513099570 | 3680 | 3680 | 3680 | 3680 | 0 |
| 353 | 20231206 | 131900 | 513099570 | 3680 | 3680 | 3680 | 3680 | 0 |
| 354 | 20231206 | 131800 | 513099570 | 3680 | 3680 | 3680 | 3680 | 10 |
| 355 | 20231206 | 131700 | 513062770 | 3680 | 3675 | 3680 | 3675 | 14 |
| 356 | 20231206 | 131600 | 513011315 | 3680 | 3680 | 3680 | 3680 | 0 |
| 357 | 20231206 | 131500 | 513011315 | 3680 | 3675 | 3680 | 3675 | 324 |
| 358 | 20231206 | 131400 | 511819045 | 3680 | 3670 | 3680 | 3670 | 481 |
| 359 | 20231206 | 131300 | 510049930 | 3675 | 3675 | 3675 | 3675 | 100 |
| 360 | 20231206 | 131200 | 509682430 | 3675 | 3675 | 3675 | 3675 | 300 |
| 361 | 20231206 | 131100 | 508579930 | 3675 | 3675 | 3675 | 3675 | 301 |
| 362 | 20231206 | 131000 | 507473755 | 3670 | 3670 | 3670 | 3665 | 88 |
| 363 | 20231206 | 130900 | 507150860 | 3670 | 3670 | 3670 | 3670 | 100 |
| 364 | 20231206 | 130800 | 506783860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 365 | 20231206 | 130700 | 506783860 | 3670 | 3660 | 3670 | 3660 | 15 |
| 366 | 20231206 | 130600 | 506728945 | 3670 | 3670 | 3670 | 3670 | 0 |
| 367 | 20231206 | 130500 | 506728945 | 3670 | 3650 | 3670 | 3645 | 5401 |
| 368 | 20231206 | 130400 | 487012795 | 3665 | 3660 | 3665 | 3660 | 2858 |
| 369 | 20231206 | 130300 | 476551405 | 3660 | 3650 | 3660 | 3645 | 5759 |
| 370 | 20231206 | 130200 | 455543380 | 3660 | 3660 | 3660 | 3660 | 426 |
| 371 | 20231206 | 130100 | 453984220 | 3660 | 3655 | 3660 | 3655 | 114 |
| 372 | 20231206 | 130000 | 453567045 | 3650 | 3650 | 3650 | 3650 | 0 |
| 373 | 20231206 | 125900 | 453567045 | 3650 | 3650 | 3650 | 3650 | 0 |
| 374 | 20231206 | 125800 | 453567045 | 3650 | 3650 | 3650 | 3650 | 142 |
| 375 | 20231206 | 125700 | 453048745 | 3665 | 3660 | 3665 | 3660 | 600 |
| 376 | 20231206 | 125600 | 450850320 | 3660 | 3655 | 3660 | 3650 | 3385 |
| 377 | 20231206 | 125500 | 438494900 | 3660 | 3660 | 3660 | 3660 | 10 |
| 378 | 20231206 | 125400 | 438458300 | 3660 | 3660 | 3660 | 3660 | 1 |
| 379 | 20231206 | 125300 | 438454640 | 3660 | 3660 | 3660 | 3660 | 1 |
| 380 | 20231206 | 125200 | 438450980 | 3650 | 3650 | 3665 | 3650 | 1742 |
| 381 | 20231206 | 125100 | 432089175 | 3655 | 3660 | 3665 | 3645 | 5501 |
| 382 | 20231206 | 125000 | 412020450 | 3665 | 3665 | 3665 | 3665 | 11 |
| 383 | 20231206 | 124900 | 411980135 | 3660 | 3660 | 3660 | 3660 | 1113 |
| 384 | 20231206 | 124800 | 407906555 | 3665 | 3665 | 3665 | 3665 | 722 |
| 385 | 20231206 | 124700 | 405260425 | 3670 | 3670 | 3670 | 3670 | 0 |
| 386 | 20231206 | 124600 | 405260425 | 3670 | 3670 | 3670 | 3670 | 4210 |
| 387 | 20231206 | 124500 | 389809725 | 3670 | 3670 | 3670 | 3670 | 151 |
| 388 | 20231206 | 124400 | 389255555 | 3675 | 3675 | 3675 | 3675 | 338 |
| 389 | 20231206 | 124300 | 388013405 | 3680 | 3680 | 3680 | 3680 | 1 |
| 390 | 20231206 | 124200 | 388009725 | 3675 | 3675 | 3675 | 3675 | 70 |
| 391 | 20231206 | 124100 | 387752475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 392 | 20231206 | 124000 | 387752475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 393 | 20231206 | 123900 | 387752475 | 3680 | 3680 | 3680 | 3680 | 1 |
| 394 | 20231206 | 123800 | 387748795 | 3675 | 3675 | 3675 | 3675 | 15 |
| 395 | 20231206 | 123700 | 387693670 | 3675 | 3675 | 3675 | 3675 | 0 |
| 396 | 20231206 | 123600 | 387693670 | 3675 | 3675 | 3675 | 3675 | 0 |
| 397 | 20231206 | 123500 | 387693670 | 3675 | 3675 | 3675 | 3675 | 9 |
| 398 | 20231206 | 123400 | 387660595 | 3685 | 3685 | 3685 | 3685 | 0 |
| 399 | 20231206 | 123300 | 387660595 | 3685 | 3685 | 3685 | 3685 | 0 |
| 400 | 20231206 | 123200 | 387660595 | 3685 | 3680 | 3685 | 3680 | 34 |
| 401 | 20231206 | 123100 | 387535325 | 3675 | 3675 | 3675 | 3675 | 85 |
| 402 | 20231206 | 123000 | 387222950 | 3685 | 3685 | 3685 | 3685 | 1 |
| 403 | 20231206 | 122900 | 387219265 | 3685 | 3680 | 3685 | 3680 | 2 |
| 404 | 20231206 | 122800 | 387211900 | 3675 | 3675 | 3675 | 3675 | 114 |
| 405 | 20231206 | 122700 | 386792950 | 3685 | 3680 | 3685 | 3680 | 100 |
| 406 | 20231206 | 122600 | 386424790 | 3680 | 3680 | 3680 | 3680 | 0 |
| 407 | 20231206 | 122500 | 386424790 | 3680 | 3680 | 3680 | 3680 | 0 |
| 408 | 20231206 | 122400 | 386424790 | 3680 | 3675 | 3680 | 3675 | 387 |
| 409 | 20231206 | 122300 | 385000830 | 3675 | 3675 | 3675 | 3675 | 0 |
| 410 | 20231206 | 122200 | 385000830 | 3675 | 3675 | 3675 | 3675 | 0 |
| 411 | 20231206 | 122100 | 385000830 | 3675 | 3675 | 3680 | 3675 | 64 |
| 412 | 20231206 | 122000 | 384765625 | 3685 | 3685 | 3685 | 3685 | 0 |
| 413 | 20231206 | 121900 | 384765625 | 3685 | 3685 | 3685 | 3685 | 8 |
| 414 | 20231206 | 121800 | 384736145 | 3685 | 3680 | 3685 | 3680 | 5 |
| 415 | 20231206 | 121700 | 384717740 | 3675 | 3675 | 3675 | 3675 | 9 |
| 416 | 20231206 | 121600 | 384684665 | 3685 | 3685 | 3685 | 3685 | 1 |
| 417 | 20231206 | 121500 | 384680980 | 3675 | 3685 | 3685 | 3675 | 332 |
| 418 | 20231206 | 121400 | 383458695 | 3690 | 3685 | 3690 | 3685 | 15 |
| 419 | 20231206 | 121300 | 383403415 | 3690 | 3690 | 3690 | 3690 | 1 |
| 420 | 20231206 | 121200 | 383399725 | 3690 | 3690 | 3690 | 3690 | 10 |
| 421 | 20231206 | 121100 | 383362825 | 3690 | 3680 | 3690 | 3680 | 33 |
| 422 | 20231206 | 121000 | 383241130 | 3675 | 3675 | 3680 | 3675 | 13 |
| 423 | 20231206 | 120900 | 383193345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 424 | 20231206 | 120800 | 383193345 | 3690 | 3680 | 3690 | 3680 | 13 |
| 425 | 20231206 | 120700 | 383145475 | 3680 | 3680 | 3680 | 3680 | 1 |
| 426 | 20231206 | 120600 | 383141795 | 3690 | 3690 | 3690 | 3690 | 0 |
| 427 | 20231206 | 120500 | 383141795 | 3690 | 3680 | 3690 | 3680 | 15 |
| 428 | 20231206 | 120400 | 383086555 | 3675 | 3675 | 3675 | 3675 | 50 |
| 429 | 20231206 | 120300 | 382902805 | 3675 | 3675 | 3675 | 3675 | 0 |
| 430 | 20231206 | 120200 | 382902805 | 3675 | 3675 | 3675 | 3675 | 249 |
| 431 | 20231206 | 120100 | 381987730 | 3690 | 3690 | 3690 | 3690 | 74 |
| 432 | 20231206 | 120000 | 381714670 | 3690 | 3680 | 3690 | 3680 | 1001 |
| 433 | 20231206 | 115900 | 378021105 | 3690 | 3670 | 3690 | 3670 | 2280 |
| 434 | 20231206 | 115800 | 369630305 | 3670 | 3670 | 3670 | 3670 | 7 |
| 435 | 20231206 | 115700 | 369604615 | 3670 | 3670 | 3670 | 3670 | 4 |
| 436 | 20231206 | 115600 | 369589935 | 3675 | 3675 | 3675 | 3675 | 100 |
| 437 | 20231206 | 115500 | 369222435 | 3670 | 3675 | 3675 | 3670 | 7 |
| 438 | 20231206 | 115400 | 369196730 | 3675 | 3670 | 3675 | 3670 | 6 |
| 439 | 20231206 | 115300 | 369174705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 440 | 20231206 | 115200 | 369174705 | 3675 | 3670 | 3675 | 3670 | 212 |
| 441 | 20231206 | 115100 | 368396660 | 3670 | 3665 | 3670 | 3665 | 151 |
| 442 | 20231206 | 115000 | 367842495 | 3660 | 3660 | 3660 | 3660 | 0 |
| 443 | 20231206 | 114900 | 367842495 | 3660 | 3660 | 3660 | 3660 | 7 |
| 444 | 20231206 | 114800 | 367816875 | 3675 | 3675 | 3675 | 3675 | 118 |
| 445 | 20231206 | 114700 | 367383225 | 3670 | 3665 | 3670 | 3660 | 1673 |
| 446 | 20231206 | 114600 | 361247395 | 3670 | 3670 | 3670 | 3670 | 484 |
| 447 | 20231206 | 114500 | 359471115 | 3670 | 3670 | 3670 | 3670 | 1 |
| 448 | 20231206 | 114400 | 359467445 | 3665 | 3660 | 3670 | 3660 | 109 |
| 449 | 20231206 | 114300 | 359067475 | 3670 | 3660 | 3670 | 3660 | 101 |
| 450 | 20231206 | 114200 | 358696815 | 3660 | 3660 | 3660 | 3660 | 5 |
| 451 | 20231206 | 114100 | 358678515 | 3660 | 3670 | 3670 | 3660 | 4 |
| 452 | 20231206 | 114000 | 358663865 | 3660 | 3660 | 3660 | 3660 | 200 |
| 453 | 20231206 | 113900 | 357931865 | 3660 | 3660 | 3670 | 3660 | 78 |
| 454 | 20231206 | 113800 | 357645685 | 3660 | 3675 | 3675 | 3660 | 121 |
| 455 | 20231206 | 113700 | 357201125 | 3675 | 3670 | 3675 | 3655 | 932 |
| 456 | 20231206 | 113600 | 353782705 | 3670 | 3675 | 3680 | 3670 | 236 |
| 457 | 20231206 | 113500 | 352914260 | 3675 | 3665 | 3675 | 3665 | 504 |
| 458 | 20231206 | 113400 | 351062100 | 3665 | 3670 | 3670 | 3665 | 202 |
| 459 | 20231206 | 113300 | 350320765 | 3660 | 3675 | 3680 | 3660 | 1721 |
| 460 | 20231206 | 113200 | 344019225 | 3675 | 3680 | 3680 | 3675 | 76 |
| 461 | 20231206 | 113100 | 343739575 | 3680 | 3680 | 3680 | 3680 | 144 |
| 462 | 20231206 | 113000 | 343209655 | 3680 | 3680 | 3680 | 3680 | 6 |
| 463 | 20231206 | 112900 | 343187575 | 3680 | 3695 | 3695 | 3680 | 536 |
| 464 | 20231206 | 112800 | 341212420 | 3685 | 3685 | 3695 | 3685 | 63 |
| 465 | 20231206 | 112700 | 340980245 | 3685 | 3685 | 3685 | 3685 | 5 |
| 466 | 20231206 | 112600 | 340961820 | 3685 | 3685 | 3685 | 3685 | 1 |
| 467 | 20231206 | 112500 | 340958135 | 3685 | 3685 | 3685 | 3685 | 8 |
| 468 | 20231206 | 112400 | 340928655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 469 | 20231206 | 112300 | 340928655 | 3695 | 3685 | 3695 | 3685 | 4 |
| 470 | 20231206 | 112200 | 340913905 | 3685 | 3685 | 3685 | 3685 | 1058 |
| 471 | 20231206 | 112100 | 337015175 | 3695 | 3695 | 3695 | 3695 | 1 |
| 472 | 20231206 | 112000 | 337011480 | 3685 | 3685 | 3685 | 3685 | 7 |
| 473 | 20231206 | 111900 | 336985685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 474 | 20231206 | 111800 | 336985685 | 3700 | 3685 | 3700 | 3685 | 7 |
| 475 | 20231206 | 111700 | 336959875 | 3685 | 3700 | 3700 | 3685 | 8 |
| 476 | 20231206 | 111600 | 336930320 | 3700 | 3700 | 3700 | 3700 | 0 |
| 477 | 20231206 | 111500 | 336930320 | 3700 | 3690 | 3700 | 3685 | 52 |
| 478 | 20231206 | 111400 | 336738295 | 3695 | 3695 | 3695 | 3695 | 44 |
| 479 | 20231206 | 111300 | 336575715 | 3695 | 3690 | 3695 | 3690 | 492 |
| 480 | 20231206 | 111200 | 334757800 | 3695 | 3685 | 3695 | 3685 | 17 |
| 481 | 20231206 | 111100 | 334695075 | 3685 | 3685 | 3685 | 3685 | 0 |
| 482 | 20231206 | 111000 | 334695075 | 3685 | 3685 | 3685 | 3685 | 7 |
| 483 | 20231206 | 110900 | 334669280 | 3690 | 3695 | 3695 | 3690 | 722 |
| 484 | 20231206 | 110800 | 332005090 | 3695 | 3700 | 3700 | 3695 | 2266 |
| 485 | 20231206 | 110700 | 323632215 | 3695 | 3695 | 3700 | 3695 | 194 |
| 486 | 20231206 | 110600 | 322915380 | 3700 | 3695 | 3700 | 3695 | 70 |
| 487 | 20231206 | 110500 | 322656720 | 3690 | 3695 | 3695 | 3690 | 46 |
| 488 | 20231206 | 110400 | 322486955 | 3700 | 3710 | 3710 | 3695 | 11 |
| 489 | 20231206 | 110300 | 322446260 | 3705 | 3710 | 3710 | 3695 | 706 |
| 490 | 20231206 | 110200 | 319828080 | 3710 | 3715 | 3715 | 3695 | 345 |
| 491 | 20231206 | 110100 | 318552020 | 3720 | 3715 | 3720 | 3710 | 2274 |
| 492 | 20231206 | 110000 | 310095415 | 3715 | 3700 | 3715 | 3700 | 6624 |
| 493 | 20231206 | 105900 | 285520275 | 3700 | 3690 | 3700 | 3690 | 4 |
| 494 | 20231206 | 105800 | 285505505 | 3700 | 3690 | 3705 | 3690 | 503 |
| 495 | 20231206 | 105700 | 283644470 | 3690 | 3690 | 3705 | 3680 | 985 |
| 496 | 20231206 | 105600 | 280000580 | 3695 | 3715 | 3715 | 3685 | 4812 |
| 497 | 20231206 | 105500 | 262241560 | 3700 | 3680 | 3720 | 3680 | 12861 |
| 498 | 20231206 | 105400 | 214674200 | 3680 | 3680 | 3680 | 3680 | 0 |
| 499 | 20231206 | 105300 | 214674200 | 3680 | 3670 | 3680 | 3665 | 62 |
| 500 | 20231206 | 105200 | 214446640 | 3670 | 3670 | 3670 | 3670 | 509 |
| 501 | 20231206 | 105100 | 212578610 | 3680 | 3680 | 3680 | 3675 | 6 |
| 502 | 20231206 | 105000 | 212556550 | 3675 | 3680 | 3680 | 3675 | 5 |
| 503 | 20231206 | 104900 | 212538170 | 3675 | 3675 | 3675 | 3675 | 2 |
| 504 | 20231206 | 104800 | 212530820 | 3675 | 3685 | 3685 | 3675 | 54 |
| 505 | 20231206 | 104700 | 212332110 | 3680 | 3680 | 3685 | 3680 | 1660 |
| 506 | 20231206 | 104600 | 206223300 | 3695 | 3690 | 3700 | 3670 | 7854 |
| 507 | 20231206 | 104500 | 177179660 | 3695 | 3665 | 3695 | 3660 | 13804 |
| 508 | 20231206 | 104400 | 126413270 | 3665 | 3665 | 3665 | 3665 | 1365 |
| 509 | 20231206 | 104300 | 121410545 | 3665 | 3655 | 3665 | 3655 | 1218 |
| 510 | 20231206 | 104200 | 116953420 | 3655 | 3660 | 3660 | 3655 | 107 |
| 511 | 20231206 | 104100 | 116561820 | 3660 | 3645 | 3660 | 3645 | 1523 |
| 512 | 20231206 | 104000 | 110999250 | 3650 | 3650 | 3650 | 3645 | 106 |
| 513 | 20231206 | 103900 | 110612370 | 3655 | 3645 | 3655 | 3645 | 258 |
| 514 | 20231206 | 103800 | 109671125 | 3650 | 3650 | 3655 | 3650 | 517 |
| 515 | 20231206 | 103700 | 107784065 | 3655 | 3645 | 3655 | 3645 | 865 |
| 516 | 20231206 | 103600 | 104630050 | 3645 | 3640 | 3645 | 3640 | 133 |
| 517 | 20231206 | 103500 | 104145915 | 3640 | 3640 | 3640 | 3640 | 234 |
| 518 | 20231206 | 103400 | 103294155 | 3630 | 3640 | 3640 | 3630 | 161 |
| 519 | 20231206 | 103300 | 102708215 | 3640 | 3640 | 3640 | 3640 | 1 |
| 520 | 20231206 | 103200 | 102704575 | 3630 | 3630 | 3640 | 3620 | 277 |
| 521 | 20231206 | 103100 | 101699095 | 3630 | 3625 | 3630 | 3620 | 478 |
| 522 | 20231206 | 103000 | 99966365 | 3625 | 3625 | 3625 | 3625 | 1 |
| 523 | 20231206 | 102900 | 99962740 | 3620 | 3620 | 3620 | 3620 | 9 |
| 524 | 20231206 | 102800 | 99930160 | 3620 | 3625 | 3625 | 3620 | 2 |
| 525 | 20231206 | 102700 | 99922915 | 3620 | 3615 | 3620 | 3615 | 261 |
| 526 | 20231206 | 102600 | 98978370 | 3615 | 3625 | 3625 | 3610 | 173 |
| 527 | 20231206 | 102500 | 98352830 | 3625 | 3625 | 3625 | 3625 | 3 |
| 528 | 20231206 | 102400 | 98341955 | 3625 | 3620 | 3625 | 3615 | 14 |
| 529 | 20231206 | 102300 | 98291265 | 3625 | 3615 | 3625 | 3615 | 295 |
| 530 | 20231206 | 102200 | 97223650 | 3620 | 3620 | 3620 | 3620 | 2 |
| 531 | 20231206 | 102100 | 97216410 | 3615 | 3620 | 3620 | 3615 | 14 |
| 532 | 20231206 | 102000 | 97165770 | 3615 | 3615 | 3620 | 3615 | 1153 |
| 533 | 20231206 | 101900 | 92997665 | 3620 | 3625 | 3625 | 3615 | 96 |
| 534 | 20231206 | 101800 | 92650285 | 3620 | 3620 | 3620 | 3620 | 4 |
| 535 | 20231206 | 101700 | 92635805 | 3625 | 3615 | 3625 | 3615 | 15 |
| 536 | 20231206 | 101600 | 92581480 | 3620 | 3620 | 3625 | 3615 | 331 |
| 537 | 20231206 | 101500 | 91384700 | 3625 | 3620 | 3625 | 3620 | 5 |
| 538 | 20231206 | 101400 | 91366595 | 3625 | 3620 | 3625 | 3615 | 2314 |
| 539 | 20231206 | 101300 | 82990825 | 3630 | 3620 | 3630 | 3620 | 5 |
| 540 | 20231206 | 101200 | 82972715 | 3630 | 3630 | 3630 | 3620 | 525 |
| 541 | 20231206 | 101100 | 81072175 | 3620 | 3625 | 3625 | 3620 | 912 |
| 542 | 20231206 | 101000 | 77770685 | 3630 | 3620 | 3630 | 3620 | 5 |
| 543 | 20231206 | 100900 | 77752575 | 3630 | 3620 | 3630 | 3620 | 6 |
| 544 | 20231206 | 100800 | 77730845 | 3630 | 3625 | 3630 | 3620 | 2007 |
| 545 | 20231206 | 100700 | 70462505 | 3630 | 3625 | 3630 | 3625 | 16 |
| 546 | 20231206 | 100600 | 70404470 | 3630 | 3630 | 3630 | 3630 | 0 |
| 547 | 20231206 | 100500 | 70404470 | 3630 | 3630 | 3630 | 3625 | 7 |
| 548 | 20231206 | 100400 | 70379080 | 3625 | 3625 | 3630 | 3625 | 7 |
| 549 | 20231206 | 100300 | 70353700 | 3630 | 3630 | 3630 | 3630 | 0 |
| 550 | 20231206 | 100200 | 70353700 | 3630 | 3630 | 3630 | 3625 | 11 |
| 551 | 20231206 | 100100 | 70313815 | 3625 | 3625 | 3625 | 3625 | 259 |
| 552 | 20231206 | 100000 | 69374940 | 3630 | 3620 | 3630 | 3620 | 53 |
| 553 | 20231206 | 095900 | 69182715 | 3625 | 3625 | 3625 | 3625 | 210 |
| 554 | 20231206 | 095800 | 68421465 | 3630 | 3630 | 3630 | 3630 | 1 |
| 555 | 20231206 | 095700 | 68417835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 556 | 20231206 | 095600 | 68417835 | 3630 | 3625 | 3630 | 3625 | 22 |
| 557 | 20231206 | 095500 | 68338075 | 3630 | 3630 | 3630 | 3630 | 214 |
| 558 | 20231206 | 095400 | 67561255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 559 | 20231206 | 095300 | 67561255 | 3630 | 3635 | 3635 | 3630 | 1409 |
| 560 | 20231206 | 095200 | 62446555 | 3635 | 3635 | 3635 | 3635 | 20 |
| 561 | 20231206 | 095100 | 62373855 | 3635 | 3635 | 3635 | 3635 | 137 |
| 562 | 20231206 | 095000 | 61875860 | 3635 | 3635 | 3635 | 3635 | 0 |
| 563 | 20231206 | 094900 | 61875860 | 3635 | 3635 | 3635 | 3635 | 560 |
| 564 | 20231206 | 094800 | 59840260 | 3635 | 3635 | 3635 | 3635 | 2 |
| 565 | 20231206 | 094700 | 59832990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 566 | 20231206 | 094600 | 59832990 | 3640 | 3640 | 3640 | 3640 | 2 |
| 567 | 20231206 | 094500 | 59825710 | 3640 | 3635 | 3640 | 3635 | 12 |
| 568 | 20231206 | 094400 | 59782035 | 3635 | 3635 | 3640 | 3635 | 597 |
| 569 | 20231206 | 094300 | 57611935 | 3640 | 3640 | 3640 | 3640 | 174 |
| 570 | 20231206 | 094200 | 56978575 | 3640 | 3640 | 3640 | 3640 | 1575 |
| 571 | 20231206 | 094100 | 51245575 | 3645 | 3645 | 3645 | 3645 | 10 |
| 572 | 20231206 | 094000 | 51209125 | 3645 | 3645 | 3645 | 3645 | 3 |
| 573 | 20231206 | 093900 | 51198190 | 3640 | 3640 | 3645 | 3640 | 820 |
| 574 | 20231206 | 093800 | 48213290 | 3645 | 3645 | 3645 | 3645 | 200 |
| 575 | 20231206 | 093700 | 47484290 | 3645 | 3645 | 3645 | 3645 | 2 |
| 576 | 20231206 | 093600 | 47477000 | 3645 | 3645 | 3645 | 3645 | 0 |
| 577 | 20231206 | 093500 | 47477000 | 3645 | 3640 | 3645 | 3640 | 8 |
| 578 | 20231206 | 093400 | 47447845 | 3645 | 3645 | 3645 | 3645 | 35 |
| 579 | 20231206 | 093300 | 47320270 | 3650 | 3650 | 3650 | 3650 | 2 |
| 580 | 20231206 | 093200 | 47312970 | 3640 | 3650 | 3650 | 3640 | 2 |
| 581 | 20231206 | 093100 | 47305680 | 3640 | 3640 | 3650 | 3640 | 36 |
| 582 | 20231206 | 093000 | 47174620 | 3645 | 3645 | 3645 | 3645 | 1 |
| 583 | 20231206 | 092900 | 47170975 | 3640 | 3640 | 3640 | 3640 | 84 |
| 584 | 20231206 | 092800 | 46865215 | 3635 | 3645 | 3645 | 3635 | 820 |
| 585 | 20231206 | 092700 | 43879580 | 3650 | 3655 | 3655 | 3650 | 177 |
| 586 | 20231206 | 092600 | 43232655 | 3655 | 3650 | 3655 | 3645 | 266 |
| 587 | 20231206 | 092500 | 42261875 | 3645 | 3645 | 3645 | 3645 | 450 |
| 588 | 20231206 | 092400 | 40621625 | 3645 | 3645 | 3645 | 3645 | 200 |
| 589 | 20231206 | 092300 | 39892625 | 3640 | 3640 | 3645 | 3640 | 53 |
| 590 | 20231206 | 092200 | 39699700 | 3640 | 3640 | 3640 | 3640 | 177 |
| 591 | 20231206 | 092100 | 39055420 | 3640 | 3640 | 3640 | 3640 | 538 |
| 592 | 20231206 | 092000 | 37097100 | 3640 | 3640 | 3640 | 3640 | 1 |
| 593 | 20231206 | 091900 | 37093460 | 3630 | 3640 | 3640 | 3630 | 126 |
| 594 | 20231206 | 091800 | 36635640 | 3635 | 3635 | 3635 | 3635 | 235 |
| 595 | 20231206 | 091700 | 35781415 | 3635 | 3635 | 3635 | 3635 | 0 |
| 596 | 20231206 | 091600 | 35781415 | 3635 | 3635 | 3635 | 3635 | 0 |
| 597 | 20231206 | 091500 | 35781415 | 3635 | 3630 | 3635 | 3630 | 217 |
| 598 | 20231206 | 091400 | 34993255 | 3630 | 3635 | 3635 | 3630 | 4 |
| 599 | 20231206 | 091300 | 34978725 | 3635 | 3635 | 3635 | 3635 | 5 |
| 600 | 20231206 | 091200 | 34960550 | 3635 | 3635 | 3635 | 3635 | 0 |
| 601 | 20231206 | 091100 | 34960550 | 3635 | 3635 | 3635 | 3635 | 1 |
| 602 | 20231206 | 091000 | 34956915 | 3635 | 3630 | 3635 | 3630 | 1006 |
| 603 | 20231206 | 090900 | 31305130 | 3625 | 3630 | 3630 | 3625 | 500 |
| 604 | 20231206 | 090800 | 29491130 | 3630 | 3625 | 3630 | 3625 | 13 |
| 605 | 20231206 | 090700 | 29443950 | 3630 | 3630 | 3630 | 3620 | 56 |
| 606 | 20231206 | 090600 | 29241130 | 3635 | 3630 | 3635 | 3620 | 1971 |
| 607 | 20231206 | 090500 | 22103435 | 3640 | 3640 | 3640 | 3640 | 276 |
| 608 | 20231206 | 090400 | 21098795 | 3640 | 3640 | 3640 | 3640 | 3 |
| 609 | 20231206 | 090300 | 21087875 | 3625 | 3630 | 3630 | 3625 | 1070 |
| 610 | 20231206 | 090200 | 17209085 | 3625 | 3630 | 3630 | 3625 | 3063 |
| 611 | 20231206 | 090100 | 6104970 | 3635 | 3635 | 3635 | 3635 | 0 |
| 612 | 20231206 | 090000 | 6104970 | 3635 | 3625 | 3635 | 3625 | 1684 |