30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 9332 |
| 3 | 20231207 | 190800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20231207 | 190700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20231207 | 190600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20231207 | 190500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20231207 | 190400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20231207 | 190300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20231207 | 190200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20231207 | 190100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20231207 | 190000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20231207 | 185900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20231207 | 185800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20231207 | 185700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20231207 | 185600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20231207 | 185500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20231207 | 185400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20231207 | 185300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20231207 | 185200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20231207 | 185100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20231207 | 185000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20231207 | 184900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20231207 | 184800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20231207 | 184700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20231207 | 184600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20231207 | 184500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20231207 | 184400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20231207 | 184300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20231207 | 184200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20231207 | 184100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20231207 | 184000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20231207 | 183900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 9332 |
| 33 | 20231207 | 183800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20231207 | 183700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20231207 | 183600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20231207 | 183500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20231207 | 183400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20231207 | 183300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20231207 | 183200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20231207 | 183100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20231207 | 183000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20231207 | 182900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20231207 | 182800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20231207 | 182700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20231207 | 182600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20231207 | 182500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20231207 | 182400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20231207 | 182300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20231207 | 182200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20231207 | 182100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20231207 | 182000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20231207 | 181900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20231207 | 181800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20231207 | 181700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20231207 | 181600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20231207 | 181500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20231207 | 181400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20231207 | 181300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20231207 | 181200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20231207 | 181100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20231207 | 181000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20231207 | 180900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 9332 |
| 63 | 20231207 | 180800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20231207 | 180700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20231207 | 180600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20231207 | 180500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20231207 | 180400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20231207 | 180300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20231207 | 180200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20231207 | 180100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20231207 | 180000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20231207 | 175900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20231207 | 175800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20231207 | 175700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20231207 | 175600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20231207 | 175500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20231207 | 175400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20231207 | 175300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20231207 | 175200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20231207 | 175100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20231207 | 175000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20231207 | 174900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20231207 | 174800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20231207 | 174700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20231207 | 174600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20231207 | 174500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20231207 | 174400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20231207 | 174300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20231207 | 174200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20231207 | 174100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20231207 | 174000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20231207 | 173900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 9332 |
| 93 | 20231207 | 173800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20231207 | 173700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20231207 | 173600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20231207 | 173500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20231207 | 173400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20231207 | 173300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20231207 | 173200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20231207 | 173100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20231207 | 173000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20231207 | 172900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20231207 | 172800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20231207 | 172700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20231207 | 172600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20231207 | 172500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20231207 | 172400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20231207 | 172300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20231207 | 172200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20231207 | 172100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20231207 | 172000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20231207 | 171900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20231207 | 171800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20231207 | 171700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20231207 | 171600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20231207 | 171500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20231207 | 171400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20231207 | 171300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20231207 | 171200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20231207 | 171100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20231207 | 171000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20231207 | 170900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 9332 |
| 123 | 20231207 | 170800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20231207 | 170700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20231207 | 170600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20231207 | 170500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20231207 | 170400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20231207 | 170300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20231207 | 170200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20231207 | 170100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20231207 | 170000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20231207 | 165900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20231207 | 165800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20231207 | 165700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20231207 | 165600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20231207 | 165500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20231207 | 165400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20231207 | 165300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20231207 | 165200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20231207 | 165100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20231207 | 165000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20231207 | 164900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20231207 | 164800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20231207 | 164700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20231207 | 164600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20231207 | 164500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20231207 | 164400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20231207 | 164300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20231207 | 164200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20231207 | 164100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20231207 | 164000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20231207 | 163900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 9332 |
| 153 | 20231207 | 163800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20231207 | 163700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20231207 | 163600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20231207 | 163500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20231207 | 163400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20231207 | 163300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20231207 | 163200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20231207 | 163100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20231207 | 163000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20231207 | 162900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20231207 | 162800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20231207 | 162700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20231207 | 162600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20231207 | 162500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20231207 | 162400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20231207 | 162300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20231207 | 162200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20231207 | 162100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20231207 | 162000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20231207 | 161900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20231207 | 161800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20231207 | 161700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20231207 | 161600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20231207 | 161500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20231207 | 161400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20231207 | 161300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20231207 | 161200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20231207 | 161100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20231207 | 161000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20231207 | 160900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 9332 |
| 183 | 20231207 | 160800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20231207 | 160700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20231207 | 160600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20231207 | 160500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20231207 | 160400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20231207 | 160300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20231207 | 160200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20231207 | 160100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20231207 | 160000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20231207 | 155900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20231207 | 155800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20231207 | 155700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20231207 | 155600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20231207 | 155500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20231207 | 155400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20231207 | 155300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20231207 | 155200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20231207 | 155100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20231207 | 155000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20231207 | 154900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20231207 | 154800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20231207 | 154700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20231207 | 154600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20231207 | 154500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20231207 | 154400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20231207 | 154300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20231207 | 154200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20231207 | 154100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 211 | 20231207 | 154000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 212 | 20231207 | 153900 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 9332 |
| 213 | 20231207 | 153800 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20231207 | 153700 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20231207 | 153600 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20231207 | 153500 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20231207 | 153400 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20231207 | 153300 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20231207 | 153200 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20231207 | 153100 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20231207 | 153000 | 3104914145 | 3885 | 3885 | 3885 | 3885 | 9332 |
| 222 | 20231207 | 152900 | 3068659325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 223 | 20231207 | 152800 | 3068659325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 224 | 20231207 | 152700 | 3068659325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 225 | 20231207 | 152600 | 3068659325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 226 | 20231207 | 152500 | 3068659325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 227 | 20231207 | 152400 | 3068659325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 228 | 20231207 | 152300 | 3068659325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 229 | 20231207 | 152200 | 3068659325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 230 | 20231207 | 152100 | 3068659325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 231 | 20231207 | 152000 | 3068659325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 232 | 20231207 | 151900 | 3068659325 | 3905 | 3895 | 3905 | 3895 | 1201 |
| 233 | 20231207 | 151800 | 3063978445 | 3895 | 3895 | 3900 | 3895 | 594 |
| 234 | 20231207 | 151700 | 3061664805 | 3900 | 3895 | 3900 | 3895 | 764 |
| 235 | 20231207 | 151600 | 3058689020 | 3900 | 3900 | 3900 | 3900 | 250 |
| 236 | 20231207 | 151500 | 3057714020 | 3900 | 3900 | 3900 | 3895 | 389 |
| 237 | 20231207 | 151400 | 3056197480 | 3895 | 3900 | 3900 | 3895 | 173 |
| 238 | 20231207 | 151300 | 3055523600 | 3900 | 3900 | 3900 | 3895 | 63 |
| 239 | 20231207 | 151200 | 3055277905 | 3900 | 3900 | 3900 | 3895 | 1281 |
| 240 | 20231207 | 151100 | 3050285310 | 3900 | 3900 | 3900 | 3900 | 31 |
| 241 | 20231207 | 151000 | 3050164410 | 3905 | 3905 | 3905 | 3905 | 651 |
| 242 | 20231207 | 150900 | 3047622255 | 3905 | 3910 | 3915 | 3900 | 21883 |
| 243 | 20231207 | 150800 | 2962118580 | 3910 | 3915 | 3915 | 3910 | 590 |
| 244 | 20231207 | 150700 | 2959810925 | 3915 | 3915 | 3915 | 3910 | 172 |
| 245 | 20231207 | 150600 | 2959137645 | 3920 | 3920 | 3920 | 3920 | 0 |
| 246 | 20231207 | 150500 | 2959137645 | 3920 | 3920 | 3920 | 3920 | 615 |
| 247 | 20231207 | 150400 | 2956726845 | 3920 | 3915 | 3920 | 3910 | 781 |
| 248 | 20231207 | 150300 | 2953668295 | 3920 | 3915 | 3920 | 3915 | 95 |
| 249 | 20231207 | 150200 | 2953296270 | 3920 | 3920 | 3920 | 3915 | 1265 |
| 250 | 20231207 | 150100 | 2948342995 | 3920 | 3920 | 3920 | 3915 | 237 |
| 251 | 20231207 | 150000 | 2947414355 | 3925 | 3925 | 3925 | 3925 | 0 |
| 252 | 20231207 | 145900 | 2947414355 | 3925 | 3925 | 3925 | 3925 | 0 |
| 253 | 20231207 | 145800 | 2947414355 | 3925 | 3925 | 3925 | 3915 | 181 |
| 254 | 20231207 | 145700 | 2946704230 | 3925 | 3925 | 3925 | 3925 | 185 |
| 255 | 20231207 | 145600 | 2945978105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 256 | 20231207 | 145500 | 2945978105 | 3925 | 3920 | 3925 | 3915 | 1200 |
| 257 | 20231207 | 145400 | 2941278115 | 3925 | 3925 | 3925 | 3925 | 7 |
| 258 | 20231207 | 145300 | 2941250640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 259 | 20231207 | 145200 | 2941250640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 260 | 20231207 | 145100 | 2941250640 | 3925 | 3925 | 3925 | 3925 | 1 |
| 261 | 20231207 | 145000 | 2941246715 | 3925 | 3915 | 3925 | 3915 | 249 |
| 262 | 20231207 | 144900 | 2940270630 | 3925 | 3915 | 3925 | 3915 | 2003 |
| 263 | 20231207 | 144800 | 2932428835 | 3925 | 3915 | 3925 | 3915 | 51 |
| 264 | 20231207 | 144700 | 2932229160 | 3920 | 3915 | 3920 | 3910 | 5793 |
| 265 | 20231207 | 144600 | 2909571025 | 3915 | 3915 | 3915 | 3915 | 500 |
| 266 | 20231207 | 144500 | 2907613525 | 3910 | 3915 | 3915 | 3910 | 2657 |
| 267 | 20231207 | 144400 | 2897217650 | 3920 | 3925 | 3925 | 3915 | 998 |
| 268 | 20231207 | 144300 | 2893307610 | 3930 | 3930 | 3930 | 3930 | 130 |
| 269 | 20231207 | 144200 | 2892796710 | 3930 | 3930 | 3930 | 3925 | 78 |
| 270 | 20231207 | 144100 | 2892490550 | 3920 | 3930 | 3930 | 3920 | 141 |
| 271 | 20231207 | 144000 | 2891936830 | 3930 | 3930 | 3930 | 3930 | 224 |
| 272 | 20231207 | 143900 | 2891056510 | 3930 | 3920 | 3930 | 3920 | 258 |
| 273 | 20231207 | 143800 | 2890043640 | 3930 | 3920 | 3930 | 3920 | 374 |
| 274 | 20231207 | 143700 | 2888575540 | 3925 | 3920 | 3925 | 3920 | 65 |
| 275 | 20231207 | 143600 | 2888320455 | 3925 | 3925 | 3925 | 3925 | 145 |
| 276 | 20231207 | 143500 | 2887751330 | 3930 | 3925 | 3930 | 3925 | 554 |
| 277 | 20231207 | 143400 | 2885576020 | 3925 | 3920 | 3925 | 3920 | 23 |
| 278 | 20231207 | 143300 | 2885485855 | 3920 | 3930 | 3930 | 3920 | 199 |
| 279 | 20231207 | 143200 | 2884703815 | 3930 | 3925 | 3930 | 3925 | 688 |
| 280 | 20231207 | 143100 | 2882002755 | 3930 | 3930 | 3935 | 3930 | 277 |
| 281 | 20231207 | 143000 | 2880913515 | 3935 | 3930 | 3935 | 3930 | 197 |
| 282 | 20231207 | 142900 | 2880138450 | 3930 | 3930 | 3930 | 3930 | 380 |
| 283 | 20231207 | 142800 | 2878645050 | 3930 | 3930 | 3930 | 3925 | 166 |
| 284 | 20231207 | 142700 | 2877992860 | 3930 | 3930 | 3930 | 3930 | 202 |
| 285 | 20231207 | 142600 | 2877199000 | 3930 | 3925 | 3930 | 3925 | 59 |
| 286 | 20231207 | 142500 | 2876967165 | 3930 | 3930 | 3930 | 3930 | 147 |
| 287 | 20231207 | 142400 | 2876389455 | 3930 | 3930 | 3930 | 3930 | 210 |
| 288 | 20231207 | 142300 | 2875564155 | 3930 | 3920 | 3930 | 3920 | 29 |
| 289 | 20231207 | 142200 | 2875450465 | 3930 | 3930 | 3930 | 3930 | 170 |
| 290 | 20231207 | 142100 | 2874782365 | 3930 | 3925 | 3930 | 3925 | 222 |
| 291 | 20231207 | 142000 | 2873910040 | 3925 | 3930 | 3930 | 3920 | 225 |
| 292 | 20231207 | 141900 | 2873026615 | 3925 | 3925 | 3925 | 3925 | 10 |
| 293 | 20231207 | 141800 | 2872987365 | 3925 | 3925 | 3925 | 3925 | 254 |
| 294 | 20231207 | 141700 | 2871990415 | 3925 | 3925 | 3925 | 3925 | 367 |
| 295 | 20231207 | 141600 | 2870549940 | 3925 | 3925 | 3925 | 3925 | 0 |
| 296 | 20231207 | 141500 | 2870549940 | 3925 | 3920 | 3925 | 3920 | 255 |
| 297 | 20231207 | 141400 | 2869549350 | 3920 | 3915 | 3920 | 3915 | 31 |
| 298 | 20231207 | 141300 | 2869427980 | 3920 | 3920 | 3920 | 3915 | 629 |
| 299 | 20231207 | 141200 | 2866962350 | 3920 | 3930 | 3930 | 3920 | 164 |
| 300 | 20231207 | 141100 | 2866319460 | 3920 | 3925 | 3930 | 3920 | 2086 |
| 301 | 20231207 | 141000 | 2858137905 | 3925 | 3925 | 3925 | 3925 | 1 |
| 302 | 20231207 | 140900 | 2858133980 | 3930 | 3930 | 3935 | 3930 | 1978 |
| 303 | 20231207 | 140800 | 2850360435 | 3935 | 3930 | 3935 | 3930 | 980 |
| 304 | 20231207 | 140700 | 2846508390 | 3940 | 3940 | 3940 | 3930 | 1655 |
| 305 | 20231207 | 140600 | 2839998970 | 3940 | 3935 | 3940 | 3935 | 52 |
| 306 | 20231207 | 140500 | 2839794345 | 3935 | 3930 | 3935 | 3930 | 656 |
| 307 | 20231207 | 140400 | 2837215625 | 3930 | 3930 | 3930 | 3925 | 395 |
| 308 | 20231207 | 140300 | 2835663280 | 3925 | 3925 | 3925 | 3925 | 700 |
| 309 | 20231207 | 140200 | 2832915780 | 3925 | 3915 | 3925 | 3915 | 496 |
| 310 | 20231207 | 140100 | 2830970795 | 3925 | 3920 | 3925 | 3920 | 188 |
| 311 | 20231207 | 140000 | 2830233595 | 3925 | 3915 | 3925 | 3915 | 14 |
| 312 | 20231207 | 135900 | 2830178775 | 3925 | 3930 | 3930 | 3920 | 1718 |
| 313 | 20231207 | 135800 | 2823443320 | 3920 | 3930 | 3930 | 3920 | 1271 |
| 314 | 20231207 | 135700 | 2818453485 | 3930 | 3925 | 3930 | 3925 | 277 |
| 315 | 20231207 | 135600 | 2817366195 | 3925 | 3915 | 3925 | 3915 | 407 |
| 316 | 20231207 | 135500 | 2815769030 | 3925 | 3925 | 3925 | 3925 | 135 |
| 317 | 20231207 | 135400 | 2815239155 | 3915 | 3920 | 3920 | 3915 | 1329 |
| 318 | 20231207 | 135300 | 2810032465 | 3925 | 3920 | 3925 | 3920 | 196 |
| 319 | 20231207 | 135200 | 2809263170 | 3925 | 3925 | 3925 | 3925 | 1 |
| 320 | 20231207 | 135100 | 2809259245 | 3925 | 3925 | 3925 | 3925 | 491 |
| 321 | 20231207 | 135000 | 2807332070 | 3920 | 3925 | 3930 | 3920 | 1603 |
| 322 | 20231207 | 134900 | 2801042790 | 3925 | 3925 | 3925 | 3925 | 292 |
| 323 | 20231207 | 134800 | 2799896690 | 3925 | 3920 | 3925 | 3915 | 1004 |
| 324 | 20231207 | 134700 | 2795965755 | 3920 | 3920 | 3920 | 3920 | 202 |
| 325 | 20231207 | 134600 | 2795173915 | 3925 | 3925 | 3925 | 3920 | 3 |
| 326 | 20231207 | 134500 | 2795162145 | 3920 | 3920 | 3920 | 3920 | 500 |
| 327 | 20231207 | 134400 | 2793202145 | 3925 | 3925 | 3925 | 3925 | 2 |
| 328 | 20231207 | 134300 | 2793194295 | 3925 | 3925 | 3925 | 3925 | 0 |
| 329 | 20231207 | 134200 | 2793194295 | 3925 | 3925 | 3925 | 3925 | 0 |
| 330 | 20231207 | 134100 | 2793194295 | 3925 | 3920 | 3925 | 3920 | 1413 |
| 331 | 20231207 | 134000 | 2787655270 | 3925 | 3930 | 3935 | 3920 | 1410 |
| 332 | 20231207 | 133900 | 2782121490 | 3925 | 3925 | 3930 | 3925 | 2164 |
| 333 | 20231207 | 133800 | 2773626975 | 3930 | 3935 | 3935 | 3925 | 425 |
| 334 | 20231207 | 133700 | 2771958825 | 3930 | 3935 | 3935 | 3930 | 367 |
| 335 | 20231207 | 133600 | 2770515435 | 3930 | 3930 | 3930 | 3930 | 35 |
| 336 | 20231207 | 133500 | 2770377885 | 3930 | 3930 | 3930 | 3930 | 2602 |
| 337 | 20231207 | 133400 | 2760152025 | 3925 | 3925 | 3925 | 3925 | 450 |
| 338 | 20231207 | 133300 | 2758385775 | 3930 | 3920 | 3930 | 3920 | 1278 |
| 339 | 20231207 | 133200 | 2753370400 | 3920 | 3920 | 3920 | 3920 | 1 |
| 340 | 20231207 | 133100 | 2753366480 | 3910 | 3915 | 3915 | 3910 | 202 |
| 341 | 20231207 | 133000 | 2752575665 | 3920 | 3920 | 3920 | 3920 | 201 |
| 342 | 20231207 | 132900 | 2751787745 | 3920 | 3915 | 3920 | 3915 | 122 |
| 343 | 20231207 | 132800 | 2751310110 | 3915 | 3915 | 3915 | 3915 | 1 |
| 344 | 20231207 | 132700 | 2751306195 | 3905 | 3905 | 3905 | 3905 | 12 |
| 345 | 20231207 | 132600 | 2751259335 | 3915 | 3905 | 3915 | 3905 | 202 |
| 346 | 20231207 | 132500 | 2750470510 | 3910 | 3915 | 3915 | 3910 | 1001 |
| 347 | 20231207 | 132400 | 2746556595 | 3910 | 3915 | 3915 | 3905 | 2012 |
| 348 | 20231207 | 132300 | 2738694065 | 3920 | 3920 | 3920 | 3920 | 557 |
| 349 | 20231207 | 132200 | 2736510625 | 3925 | 3925 | 3925 | 3925 | 11 |
| 350 | 20231207 | 132100 | 2736467450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 351 | 20231207 | 132000 | 2736467450 | 3925 | 3925 | 3925 | 3925 | 50 |
| 352 | 20231207 | 131900 | 2736271200 | 3925 | 3925 | 3925 | 3925 | 1 |
| 353 | 20231207 | 131800 | 2736267275 | 3910 | 3915 | 3915 | 3910 | 1622 |
| 354 | 20231207 | 131700 | 2729918405 | 3915 | 3935 | 3935 | 3905 | 19007 |
| 355 | 20231207 | 131600 | 2655521830 | 3945 | 3950 | 3950 | 3930 | 2036 |
| 356 | 20231207 | 131500 | 2647504430 | 3945 | 3950 | 3950 | 3945 | 141 |
| 357 | 20231207 | 131400 | 2646947980 | 3950 | 3950 | 3950 | 3950 | 743 |
| 358 | 20231207 | 131300 | 2644013130 | 3950 | 3950 | 3950 | 3950 | 204 |
| 359 | 20231207 | 131200 | 2643207330 | 3950 | 3950 | 3950 | 3950 | 145 |
| 360 | 20231207 | 131100 | 2642634580 | 3955 | 3950 | 3955 | 3950 | 79 |
| 361 | 20231207 | 131000 | 2642322525 | 3945 | 3940 | 3945 | 3940 | 136 |
| 362 | 20231207 | 130900 | 2641786020 | 3940 | 3940 | 3940 | 3940 | 100 |
| 363 | 20231207 | 130800 | 2641392020 | 3940 | 3940 | 3940 | 3940 | 3910 |
| 364 | 20231207 | 130700 | 2625986620 | 3935 | 3935 | 3935 | 3935 | 260 |
| 365 | 20231207 | 130600 | 2624963520 | 3940 | 3940 | 3940 | 3940 | 1 |
| 366 | 20231207 | 130500 | 2624959580 | 3935 | 3940 | 3940 | 3935 | 314 |
| 367 | 20231207 | 130400 | 2623723035 | 3940 | 3940 | 3940 | 3940 | 226 |
| 368 | 20231207 | 130300 | 2622832595 | 3940 | 3935 | 3940 | 3935 | 3000 |
| 369 | 20231207 | 130200 | 2611016125 | 3925 | 3940 | 3940 | 3925 | 1654 |
| 370 | 20231207 | 130100 | 2604507005 | 3945 | 3945 | 3945 | 3945 | 0 |
| 371 | 20231207 | 130000 | 2604507005 | 3945 | 3940 | 3945 | 3940 | 568 |
| 372 | 20231207 | 125900 | 2602268745 | 3945 | 3945 | 3945 | 3945 | 0 |
| 373 | 20231207 | 125800 | 2602268745 | 3945 | 3945 | 3945 | 3945 | 0 |
| 374 | 20231207 | 125700 | 2602268745 | 3945 | 3945 | 3945 | 3945 | 30 |
| 375 | 20231207 | 125600 | 2602150395 | 3950 | 3945 | 3950 | 3935 | 5203 |
| 376 | 20231207 | 125500 | 2581635660 | 3950 | 3950 | 3950 | 3950 | 786 |
| 377 | 20231207 | 125400 | 2578530960 | 3955 | 3955 | 3955 | 3955 | 5 |
| 378 | 20231207 | 125300 | 2578511185 | 3955 | 3960 | 3960 | 3955 | 973 |
| 379 | 20231207 | 125200 | 2574661265 | 3955 | 3955 | 3955 | 3955 | 0 |
| 380 | 20231207 | 125100 | 2574661265 | 3955 | 3960 | 3965 | 3955 | 967 |
| 381 | 20231207 | 125000 | 2570832600 | 3960 | 3960 | 3960 | 3960 | 52 |
| 382 | 20231207 | 124900 | 2570626680 | 3960 | 3955 | 3960 | 3955 | 1331 |
| 383 | 20231207 | 124800 | 2565358420 | 3950 | 3960 | 3960 | 3950 | 11049 |
| 384 | 20231207 | 124700 | 2521704650 | 3955 | 3965 | 3965 | 3955 | 1403 |
| 385 | 20231207 | 124600 | 2516148425 | 3960 | 3970 | 3970 | 3960 | 2838 |
| 386 | 20231207 | 124500 | 2504898725 | 3970 | 3970 | 3980 | 3965 | 3483 |
| 387 | 20231207 | 124400 | 2491071975 | 3965 | 3985 | 3985 | 3965 | 10957 |
| 388 | 20231207 | 124300 | 2447570745 | 3985 | 3980 | 3990 | 3980 | 4886 |
| 389 | 20231207 | 124200 | 2428115075 | 3975 | 3995 | 3995 | 3975 | 5011 |
| 390 | 20231207 | 124100 | 2408152755 | 3990 | 3965 | 3995 | 3965 | 15151 |
| 391 | 20231207 | 124000 | 2347797205 | 3960 | 3960 | 3970 | 3960 | 2110 |
| 392 | 20231207 | 123900 | 2339432325 | 3960 | 3960 | 3965 | 3955 | 1120 |
| 393 | 20231207 | 123800 | 2334995330 | 3960 | 3950 | 3960 | 3950 | 2060 |
| 394 | 20231207 | 123700 | 2326847765 | 3960 | 3950 | 3960 | 3950 | 4452 |
| 395 | 20231207 | 123600 | 2309260215 | 3960 | 3965 | 3970 | 3960 | 6050 |
| 396 | 20231207 | 123500 | 2285264320 | 3960 | 3960 | 3960 | 3960 | 102 |
| 397 | 20231207 | 123400 | 2284860400 | 3960 | 3960 | 3960 | 3960 | 1352 |
| 398 | 20231207 | 123300 | 2279506480 | 3960 | 3960 | 3965 | 3950 | 5244 |
| 399 | 20231207 | 123200 | 2258748800 | 3960 | 3965 | 3965 | 3955 | 2661 |
| 400 | 20231207 | 123100 | 2248208745 | 3960 | 3960 | 3965 | 3960 | 215 |
| 401 | 20231207 | 123000 | 2247357170 | 3970 | 3960 | 3970 | 3960 | 887 |
| 402 | 20231207 | 122900 | 2243837300 | 3960 | 3975 | 3985 | 3955 | 5733 |
| 403 | 20231207 | 122800 | 2221078380 | 3975 | 3965 | 3975 | 3965 | 7369 |
| 404 | 20231207 | 122700 | 2191813675 | 3970 | 3955 | 3970 | 3955 | 2251 |
| 405 | 20231207 | 122600 | 2182881935 | 3955 | 3945 | 3960 | 3945 | 3851 |
| 406 | 20231207 | 122500 | 2167657630 | 3945 | 3940 | 3945 | 3940 | 2988 |
| 407 | 20231207 | 122400 | 2155883550 | 3945 | 3940 | 3945 | 3940 | 277 |
| 408 | 20231207 | 122300 | 2154791135 | 3940 | 3950 | 3950 | 3940 | 940 |
| 409 | 20231207 | 122200 | 2151084190 | 3945 | 3935 | 3945 | 3935 | 2014 |
| 410 | 20231207 | 122100 | 2143146130 | 3935 | 3940 | 3940 | 3935 | 1286 |
| 411 | 20231207 | 122000 | 2138082870 | 3940 | 3940 | 3945 | 3935 | 3516 |
| 412 | 20231207 | 121900 | 2124228490 | 3945 | 3935 | 3945 | 3930 | 1120 |
| 413 | 20231207 | 121800 | 2119813170 | 3930 | 3920 | 3935 | 3920 | 1122 |
| 414 | 20231207 | 121700 | 2115406810 | 3920 | 3920 | 3925 | 3920 | 353 |
| 415 | 20231207 | 121600 | 2114022250 | 3925 | 3925 | 3925 | 3925 | 155 |
| 416 | 20231207 | 121500 | 2113413875 | 3915 | 3915 | 3915 | 3915 | 1140 |
| 417 | 20231207 | 121400 | 2108950775 | 3915 | 3905 | 3915 | 3905 | 35 |
| 418 | 20231207 | 121300 | 2108814075 | 3905 | 3905 | 3905 | 3905 | 75 |
| 419 | 20231207 | 121200 | 2108521200 | 3905 | 3900 | 3905 | 3900 | 188 |
| 420 | 20231207 | 121100 | 2107787160 | 3910 | 3905 | 3910 | 3905 | 316 |
| 421 | 20231207 | 121000 | 2106552340 | 3910 | 3900 | 3910 | 3900 | 142 |
| 422 | 20231207 | 120900 | 2105997435 | 3900 | 3900 | 3900 | 3900 | 800 |
| 423 | 20231207 | 120800 | 2102877435 | 3905 | 3905 | 3905 | 3905 | 1051 |
| 424 | 20231207 | 120700 | 2098773280 | 3905 | 3915 | 3915 | 3905 | 513 |
| 425 | 20231207 | 120600 | 2096768010 | 3915 | 3910 | 3915 | 3910 | 453 |
| 426 | 20231207 | 120500 | 2094995615 | 3910 | 3910 | 3915 | 3910 | 400 |
| 427 | 20231207 | 120400 | 2093429625 | 3915 | 3910 | 3915 | 3910 | 155 |
| 428 | 20231207 | 120300 | 2092822850 | 3920 | 3920 | 3920 | 3920 | 13 |
| 429 | 20231207 | 120200 | 2092771890 | 3925 | 3905 | 3925 | 3905 | 3373 |
| 430 | 20231207 | 120100 | 2079580005 | 3905 | 3900 | 3905 | 3900 | 219 |
| 431 | 20231207 | 120000 | 2078724815 | 3900 | 3905 | 3905 | 3900 | 138 |
| 432 | 20231207 | 115900 | 2078185965 | 3905 | 3900 | 3905 | 3900 | 40 |
| 433 | 20231207 | 115800 | 2078029865 | 3905 | 3905 | 3905 | 3895 | 325 |
| 434 | 20231207 | 115700 | 2076761740 | 3905 | 3900 | 3905 | 3900 | 339 |
| 435 | 20231207 | 115600 | 2075439515 | 3905 | 3905 | 3905 | 3905 | 0 |
| 436 | 20231207 | 115500 | 2075439515 | 3905 | 3900 | 3905 | 3895 | 401 |
| 437 | 20231207 | 115400 | 2073875155 | 3900 | 3900 | 3900 | 3900 | 140 |
| 438 | 20231207 | 115300 | 2073329155 | 3905 | 3905 | 3905 | 3905 | 157 |
| 439 | 20231207 | 115200 | 2072716070 | 3900 | 3900 | 3900 | 3900 | 2359 |
| 440 | 20231207 | 115100 | 2063515970 | 3900 | 3895 | 3900 | 3895 | 191 |
| 441 | 20231207 | 115000 | 2062771980 | 3900 | 3915 | 3915 | 3895 | 2117 |
| 442 | 20231207 | 114900 | 2054510855 | 3910 | 3920 | 3920 | 3905 | 3977 |
| 443 | 20231207 | 114800 | 2038955940 | 3920 | 3915 | 3920 | 3905 | 3025 |
| 444 | 20231207 | 114700 | 2027104985 | 3900 | 3945 | 3945 | 3900 | 11887 |
| 445 | 20231207 | 114600 | 1980417565 | 3945 | 3905 | 3965 | 3905 | 30342 |
| 446 | 20231207 | 114500 | 1861025200 | 3905 | 3905 | 3905 | 3905 | 520 |
| 447 | 20231207 | 114400 | 1858994600 | 3905 | 3905 | 3905 | 3905 | 1072 |
| 448 | 20231207 | 114300 | 1854808440 | 3905 | 3905 | 3905 | 3905 | 227 |
| 449 | 20231207 | 114200 | 1853922005 | 3905 | 3905 | 3905 | 3905 | 717 |
| 450 | 20231207 | 114100 | 1851122120 | 3905 | 3905 | 3905 | 3905 | 0 |
| 451 | 20231207 | 114000 | 1851122120 | 3905 | 3900 | 3905 | 3900 | 2723 |
| 452 | 20231207 | 113900 | 1840502405 | 3900 | 3900 | 3900 | 3900 | 0 |
| 453 | 20231207 | 113800 | 1840502405 | 3900 | 3900 | 3900 | 3900 | 215 |
| 454 | 20231207 | 113700 | 1839663905 | 3895 | 3900 | 3900 | 3895 | 174 |
| 455 | 20231207 | 113600 | 1838985355 | 3895 | 3895 | 3895 | 3895 | 408 |
| 456 | 20231207 | 113500 | 1837396195 | 3900 | 3900 | 3900 | 3900 | 324 |
| 457 | 20231207 | 113400 | 1836132595 | 3900 | 3900 | 3900 | 3900 | 184 |
| 458 | 20231207 | 113300 | 1835414995 | 3900 | 3895 | 3900 | 3895 | 145 |
| 459 | 20231207 | 113200 | 1834849500 | 3900 | 3900 | 3900 | 3900 | 168 |
| 460 | 20231207 | 113100 | 1834194300 | 3895 | 3895 | 3895 | 3895 | 49 |
| 461 | 20231207 | 113000 | 1834003445 | 3900 | 3895 | 3900 | 3895 | 196 |
| 462 | 20231207 | 112900 | 1833239080 | 3895 | 3890 | 3895 | 3890 | 143 |
| 463 | 20231207 | 112800 | 1832682100 | 3890 | 3890 | 3890 | 3890 | 16 |
| 464 | 20231207 | 112700 | 1832619860 | 3895 | 3890 | 3895 | 3890 | 2 |
| 465 | 20231207 | 112600 | 1832612075 | 3895 | 3895 | 3895 | 3895 | 1 |
| 466 | 20231207 | 112500 | 1832608180 | 3890 | 3895 | 3895 | 3890 | 105 |
| 467 | 20231207 | 112400 | 1832199680 | 3890 | 3890 | 3890 | 3890 | 0 |
| 468 | 20231207 | 112300 | 1832199680 | 3890 | 3890 | 3890 | 3890 | 429 |
| 469 | 20231207 | 112200 | 1830530870 | 3890 | 3895 | 3895 | 3890 | 56 |
| 470 | 20231207 | 112100 | 1830312780 | 3895 | 3895 | 3895 | 3895 | 498 |
| 471 | 20231207 | 112000 | 1828373070 | 3895 | 3895 | 3895 | 3895 | 525 |
| 472 | 20231207 | 111900 | 1826328195 | 3900 | 3900 | 3900 | 3900 | 454 |
| 473 | 20231207 | 111800 | 1824557595 | 3900 | 3900 | 3900 | 3900 | 715 |
| 474 | 20231207 | 111700 | 1821769095 | 3900 | 3900 | 3900 | 3900 | 951 |
| 475 | 20231207 | 111600 | 1818060195 | 3900 | 3905 | 3905 | 3900 | 249 |
| 476 | 20231207 | 111500 | 1817088420 | 3905 | 3905 | 3905 | 3905 | 391 |
| 477 | 20231207 | 111400 | 1815561565 | 3905 | 3900 | 3905 | 3900 | 1512 |
| 478 | 20231207 | 111300 | 1809663690 | 3900 | 3900 | 3900 | 3900 | 45 |
| 479 | 20231207 | 111200 | 1809488190 | 3900 | 3905 | 3905 | 3900 | 971 |
| 480 | 20231207 | 111100 | 1805698950 | 3905 | 3905 | 3905 | 3905 | 393 |
| 481 | 20231207 | 111000 | 1804164285 | 3905 | 3900 | 3905 | 3900 | 365 |
| 482 | 20231207 | 110900 | 1802740775 | 3910 | 3910 | 3910 | 3905 | 402 |
| 483 | 20231207 | 110800 | 1801170730 | 3910 | 3905 | 3910 | 3905 | 803 |
| 484 | 20231207 | 110700 | 1798035000 | 3910 | 3905 | 3910 | 3900 | 702 |
| 485 | 20231207 | 110600 | 1795294685 | 3910 | 3905 | 3910 | 3905 | 590 |
| 486 | 20231207 | 110500 | 1792990730 | 3905 | 3900 | 3905 | 3900 | 788 |
| 487 | 20231207 | 110400 | 1789916690 | 3905 | 3900 | 3910 | 3900 | 206 |
| 488 | 20231207 | 110300 | 1789113255 | 3910 | 3900 | 3910 | 3900 | 146 |
| 489 | 20231207 | 110200 | 1788543845 | 3910 | 3895 | 3910 | 3890 | 3207 |
| 490 | 20231207 | 110100 | 1776045505 | 3885 | 3885 | 3885 | 3885 | 16 |
| 491 | 20231207 | 110000 | 1775983345 | 3895 | 3890 | 3895 | 3880 | 1146 |
| 492 | 20231207 | 105900 | 1771528965 | 3895 | 3890 | 3895 | 3890 | 199 |
| 493 | 20231207 | 105800 | 1770754795 | 3890 | 3890 | 3890 | 3890 | 83 |
| 494 | 20231207 | 105700 | 1770431925 | 3890 | 3900 | 3900 | 3890 | 1969 |
| 495 | 20231207 | 105600 | 1762767145 | 3905 | 3900 | 3905 | 3900 | 1450 |
| 496 | 20231207 | 105500 | 1757112140 | 3910 | 3905 | 3910 | 3905 | 230 |
| 497 | 20231207 | 105400 | 1756213985 | 3910 | 3910 | 3910 | 3910 | 1 |
| 498 | 20231207 | 105300 | 1756210075 | 3905 | 3915 | 3915 | 3905 | 190 |
| 499 | 20231207 | 105200 | 1755467125 | 3915 | 3915 | 3915 | 3910 | 2450 |
| 500 | 20231207 | 105100 | 1745886765 | 3915 | 3910 | 3915 | 3910 | 66 |
| 501 | 20231207 | 105000 | 1745628640 | 3915 | 3915 | 3915 | 3910 | 385 |
| 502 | 20231207 | 104900 | 1744122015 | 3915 | 3900 | 3915 | 3900 | 3319 |
| 503 | 20231207 | 104800 | 1731163555 | 3900 | 3900 | 3900 | 3890 | 1202 |
| 504 | 20231207 | 104700 | 1726476735 | 3900 | 3895 | 3900 | 3885 | 3074 |
| 505 | 20231207 | 104600 | 1714522140 | 3895 | 3915 | 3915 | 3895 | 1852 |
| 506 | 20231207 | 104500 | 1707288440 | 3915 | 3895 | 3915 | 3895 | 6198 |
| 507 | 20231207 | 104400 | 1683065415 | 3895 | 3885 | 3895 | 3885 | 3052 |
| 508 | 20231207 | 104300 | 1671195135 | 3885 | 3885 | 3885 | 3885 | 356 |
| 509 | 20231207 | 104200 | 1669812075 | 3885 | 3880 | 3890 | 3880 | 1128 |
| 510 | 20231207 | 104100 | 1665429800 | 3890 | 3890 | 3890 | 3890 | 512 |
| 511 | 20231207 | 104000 | 1663438120 | 3890 | 3865 | 3890 | 3865 | 1992 |
| 512 | 20231207 | 103900 | 1655714505 | 3870 | 3865 | 3870 | 3865 | 4244 |
| 513 | 20231207 | 103800 | 1639301440 | 3870 | 3865 | 3870 | 3860 | 2001 |
| 514 | 20231207 | 103700 | 1631575260 | 3865 | 3865 | 3865 | 3865 | 200 |
| 515 | 20231207 | 103600 | 1630802260 | 3870 | 3865 | 3870 | 3865 | 203 |
| 516 | 20231207 | 103500 | 1630016665 | 3870 | 3870 | 3870 | 3870 | 100 |
| 517 | 20231207 | 103400 | 1629629665 | 3870 | 3855 | 3870 | 3855 | 2777 |
| 518 | 20231207 | 103300 | 1618911645 | 3855 | 3855 | 3855 | 3855 | 3 |
| 519 | 20231207 | 103200 | 1618900080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 520 | 20231207 | 103100 | 1618900080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 521 | 20231207 | 103000 | 1618900080 | 3860 | 3860 | 3860 | 3855 | 409 |
| 522 | 20231207 | 102900 | 1617322625 | 3860 | 3860 | 3860 | 3860 | 316 |
| 523 | 20231207 | 102800 | 1616102865 | 3860 | 3860 | 3865 | 3860 | 501 |
| 524 | 20231207 | 102700 | 1614169000 | 3860 | 3860 | 3860 | 3850 | 848 |
| 525 | 20231207 | 102600 | 1610901180 | 3850 | 3850 | 3860 | 3850 | 304 |
| 526 | 20231207 | 102500 | 1609730760 | 3860 | 3855 | 3860 | 3850 | 2875 |
| 527 | 20231207 | 102400 | 1598657140 | 3855 | 3855 | 3855 | 3855 | 50 |
| 528 | 20231207 | 102300 | 1598464390 | 3865 | 3855 | 3865 | 3855 | 3285 |
| 529 | 20231207 | 102200 | 1585788690 | 3855 | 3865 | 3865 | 3855 | 2371 |
| 530 | 20231207 | 102100 | 1576635140 | 3865 | 3865 | 3865 | 3865 | 0 |
| 531 | 20231207 | 102000 | 1576635140 | 3865 | 3880 | 3880 | 3865 | 6961 |
| 532 | 20231207 | 101900 | 1549708260 | 3880 | 3855 | 3880 | 3855 | 2181 |
| 533 | 20231207 | 101800 | 1541280675 | 3860 | 3860 | 3860 | 3860 | 415 |
| 534 | 20231207 | 101700 | 1539678775 | 3850 | 3850 | 3850 | 3850 | 358 |
| 535 | 20231207 | 101600 | 1538300475 | 3860 | 3860 | 3860 | 3860 | 254 |
| 536 | 20231207 | 101500 | 1537320035 | 3860 | 3860 | 3860 | 3860 | 101 |
| 537 | 20231207 | 101400 | 1536930175 | 3860 | 3850 | 3860 | 3850 | 3451 |
| 538 | 20231207 | 101300 | 1523642055 | 3850 | 3850 | 3850 | 3845 | 113 |
| 539 | 20231207 | 101200 | 1523207495 | 3850 | 3850 | 3850 | 3845 | 87 |
| 540 | 20231207 | 101100 | 1522872595 | 3850 | 3860 | 3860 | 3850 | 2428 |
| 541 | 20231207 | 101000 | 1513522160 | 3860 | 3860 | 3865 | 3860 | 686 |
| 542 | 20231207 | 100900 | 1510874195 | 3860 | 3860 | 3865 | 3860 | 391 |
| 543 | 20231207 | 100800 | 1509364925 | 3860 | 3865 | 3865 | 3860 | 650 |
| 544 | 20231207 | 100700 | 1506852925 | 3865 | 3855 | 3865 | 3855 | 127 |
| 545 | 20231207 | 100600 | 1506363315 | 3865 | 3865 | 3865 | 3855 | 2605 |
| 546 | 20231207 | 100500 | 1496320950 | 3860 | 3870 | 3870 | 3850 | 6100 |
| 547 | 20231207 | 100400 | 1472817165 | 3865 | 3865 | 3865 | 3865 | 292 |
| 548 | 20231207 | 100300 | 1471688585 | 3865 | 3865 | 3870 | 3865 | 1106 |
| 549 | 20231207 | 100200 | 1467413885 | 3870 | 3885 | 3885 | 3860 | 8100 |
| 550 | 20231207 | 100100 | 1436081155 | 3890 | 3890 | 3890 | 3890 | 270 |
| 551 | 20231207 | 100000 | 1435030855 | 3895 | 3885 | 3910 | 3885 | 2754 |
| 552 | 20231207 | 095900 | 1424294065 | 3880 | 3895 | 3895 | 3880 | 6051 |
| 553 | 20231207 | 095800 | 1400785465 | 3895 | 3895 | 3900 | 3890 | 657 |
| 554 | 20231207 | 095700 | 1398228560 | 3895 | 3895 | 3900 | 3895 | 470 |
| 555 | 20231207 | 095600 | 1396397870 | 3900 | 3900 | 3900 | 3895 | 538 |
| 556 | 20231207 | 095500 | 1394299675 | 3905 | 3900 | 3910 | 3900 | 682 |
| 557 | 20231207 | 095400 | 1391639850 | 3900 | 3900 | 3900 | 3895 | 1035 |
| 558 | 20231207 | 095300 | 1387607690 | 3900 | 3900 | 3900 | 3895 | 1105 |
| 559 | 20231207 | 095200 | 1383300405 | 3900 | 3910 | 3910 | 3895 | 833 |
| 560 | 20231207 | 095100 | 1380051785 | 3910 | 3900 | 3910 | 3890 | 3801 |
| 561 | 20231207 | 095000 | 1365228260 | 3905 | 3900 | 3915 | 3900 | 918 |
| 562 | 20231207 | 094900 | 1361645920 | 3900 | 3935 | 3940 | 3900 | 9328 |
| 563 | 20231207 | 094800 | 1325108280 | 3935 | 3895 | 3955 | 3890 | 19673 |
| 564 | 20231207 | 094700 | 1247962470 | 3905 | 3890 | 3905 | 3885 | 5008 |
| 565 | 20231207 | 094600 | 1228465105 | 3890 | 3885 | 3890 | 3885 | 1040 |
| 566 | 20231207 | 094500 | 1224424215 | 3885 | 3875 | 3885 | 3875 | 3245 |
| 567 | 20231207 | 094400 | 1211833630 | 3880 | 3875 | 3880 | 3875 | 1586 |
| 568 | 20231207 | 094300 | 1205685450 | 3875 | 3870 | 3875 | 3870 | 683 |
| 569 | 20231207 | 094200 | 1203040240 | 3870 | 3860 | 3870 | 3860 | 247 |
| 570 | 20231207 | 094100 | 1202085880 | 3860 | 3860 | 3860 | 3860 | 68 |
| 571 | 20231207 | 094000 | 1201823400 | 3860 | 3855 | 3860 | 3855 | 3194 |
| 572 | 20231207 | 093900 | 1189509765 | 3860 | 3860 | 3865 | 3855 | 4400 |
| 573 | 20231207 | 093800 | 1172541705 | 3860 | 3865 | 3865 | 3860 | 800 |
| 574 | 20231207 | 093700 | 1169453700 | 3860 | 3860 | 3860 | 3855 | 1032 |
| 575 | 20231207 | 093600 | 1165472680 | 3860 | 3850 | 3860 | 3850 | 657 |
| 576 | 20231207 | 093500 | 1162940915 | 3855 | 3855 | 3860 | 3850 | 693 |
| 577 | 20231207 | 093400 | 1160270550 | 3855 | 3845 | 3855 | 3845 | 1493 |
| 578 | 20231207 | 093300 | 1154522110 | 3845 | 3840 | 3850 | 3840 | 130 |
| 579 | 20231207 | 093200 | 1154022240 | 3845 | 3845 | 3845 | 3840 | 370 |
| 580 | 20231207 | 093100 | 1152600915 | 3845 | 3845 | 3850 | 3840 | 182 |
| 581 | 20231207 | 093000 | 1151901505 | 3845 | 3840 | 3845 | 3840 | 699 |
| 582 | 20231207 | 092900 | 1149214530 | 3835 | 3845 | 3850 | 3835 | 10125 |
| 583 | 20231207 | 092800 | 1110343910 | 3845 | 3840 | 3850 | 3840 | 2037 |
| 584 | 20231207 | 092700 | 1102512610 | 3845 | 3850 | 3860 | 3840 | 6823 |
| 585 | 20231207 | 092600 | 1076276970 | 3855 | 3860 | 3870 | 3855 | 5413 |
| 586 | 20231207 | 092500 | 1055389095 | 3865 | 3875 | 3875 | 3860 | 3414 |
| 587 | 20231207 | 092400 | 1042190085 | 3870 | 3880 | 3880 | 3870 | 3581 |
| 588 | 20231207 | 092300 | 1028311700 | 3885 | 3890 | 3890 | 3880 | 1083 |
| 589 | 20231207 | 092200 | 1024108360 | 3885 | 3875 | 3900 | 3875 | 2053 |
| 590 | 20231207 | 092100 | 1016120895 | 3875 | 3880 | 3880 | 3870 | 691 |
| 591 | 20231207 | 092000 | 1013440275 | 3880 | 3880 | 3880 | 3855 | 11428 |
| 592 | 20231207 | 091900 | 969259495 | 3875 | 3860 | 3875 | 3860 | 5776 |
| 593 | 20231207 | 091800 | 946912515 | 3860 | 3855 | 3865 | 3850 | 2904 |
| 594 | 20231207 | 091700 | 935722340 | 3855 | 3860 | 3865 | 3855 | 4622 |
| 595 | 20231207 | 091600 | 917882370 | 3860 | 3860 | 3860 | 3860 | 2159 |
| 596 | 20231207 | 091500 | 909548630 | 3860 | 3865 | 3865 | 3855 | 2167 |
| 597 | 20231207 | 091400 | 901186215 | 3865 | 3880 | 3880 | 3860 | 7426 |
| 598 | 20231207 | 091300 | 872468885 | 3880 | 3880 | 3890 | 3875 | 2575 |
| 599 | 20231207 | 091200 | 862477745 | 3880 | 3860 | 3885 | 3860 | 5822 |
| 600 | 20231207 | 091100 | 839939455 | 3860 | 3910 | 3910 | 3860 | 29108 |
| 601 | 20231207 | 091000 | 726692845 | 3915 | 3905 | 3915 | 3905 | 4022 |
| 602 | 20231207 | 090900 | 710973875 | 3905 | 3925 | 3925 | 3900 | 11612 |
| 603 | 20231207 | 090800 | 665585345 | 3925 | 3910 | 3935 | 3910 | 6396 |
| 604 | 20231207 | 090700 | 640490900 | 3915 | 3950 | 3950 | 3905 | 13137 |
| 605 | 20231207 | 090600 | 588835240 | 3955 | 3965 | 3975 | 3950 | 27926 |
| 606 | 20231207 | 090500 | 478294115 | 3965 | 3945 | 3965 | 3940 | 12695 |
| 607 | 20231207 | 090400 | 428145745 | 3945 | 3955 | 3955 | 3935 | 18823 |
| 608 | 20231207 | 090300 | 353846150 | 3950 | 3905 | 3970 | 3905 | 23360 |
| 609 | 20231207 | 090200 | 261718590 | 3905 | 3890 | 3910 | 3890 | 1667 |
| 610 | 20231207 | 090100 | 255212980 | 3890 | 3925 | 3950 | 3890 | 19990 |
| 611 | 20231207 | 090000 | 176845425 | 3915 | 3920 | 3950 | 3910 | 45065 |