30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 12251 |
| 3 | 20231206 | 191700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20231206 | 191600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20231206 | 191500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20231206 | 191400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20231206 | 191300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20231206 | 191200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20231206 | 191100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20231206 | 191000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20231206 | 190900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20231206 | 190800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20231206 | 190700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20231206 | 190600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20231206 | 190500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20231206 | 190400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20231206 | 190300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20231206 | 190200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20231206 | 190100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20231206 | 190000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20231206 | 185900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20231206 | 185800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20231206 | 185700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20231206 | 185600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20231206 | 185500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20231206 | 185400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20231206 | 185300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20231206 | 185200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20231206 | 185100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20231206 | 185000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20231206 | 184900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20231206 | 184800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 12251 |
| 33 | 20231206 | 184700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20231206 | 184600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20231206 | 184500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20231206 | 184400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20231206 | 184300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20231206 | 184200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20231206 | 184100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20231206 | 184000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20231206 | 183900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20231206 | 183800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20231206 | 183700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20231206 | 183600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20231206 | 183500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20231206 | 183400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20231206 | 183300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20231206 | 183200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20231206 | 183100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20231206 | 183000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20231206 | 182900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20231206 | 182800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20231206 | 182700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20231206 | 182600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20231206 | 182500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20231206 | 182400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20231206 | 182300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20231206 | 182200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20231206 | 182100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20231206 | 182000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20231206 | 181900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20231206 | 181800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 12251 |
| 63 | 20231206 | 181700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20231206 | 181600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20231206 | 181500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20231206 | 181400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20231206 | 181300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20231206 | 181200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20231206 | 181100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20231206 | 181000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20231206 | 180900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20231206 | 180800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20231206 | 180700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20231206 | 180600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20231206 | 180500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20231206 | 180400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20231206 | 180300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20231206 | 180200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20231206 | 180100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20231206 | 180000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20231206 | 175900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20231206 | 175800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20231206 | 175700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20231206 | 175600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20231206 | 175500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20231206 | 175400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20231206 | 175300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20231206 | 175200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20231206 | 175100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20231206 | 175000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20231206 | 174900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20231206 | 174800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 12251 |
| 93 | 20231206 | 174700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20231206 | 174600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20231206 | 174500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20231206 | 174400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20231206 | 174300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20231206 | 174200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20231206 | 174100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20231206 | 174000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20231206 | 173900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20231206 | 173800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20231206 | 173700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20231206 | 173600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20231206 | 173500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20231206 | 173400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20231206 | 173300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20231206 | 173200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20231206 | 173100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20231206 | 173000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20231206 | 172900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20231206 | 172800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20231206 | 172700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20231206 | 172600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20231206 | 172500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20231206 | 172400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20231206 | 172300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20231206 | 172200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20231206 | 172100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20231206 | 172000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20231206 | 171900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20231206 | 171800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 12251 |
| 123 | 20231206 | 171700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20231206 | 171600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20231206 | 171500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20231206 | 171400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20231206 | 171300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20231206 | 171200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20231206 | 171100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20231206 | 171000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20231206 | 170900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20231206 | 170800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20231206 | 170700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20231206 | 170600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20231206 | 170500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20231206 | 170400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20231206 | 170300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20231206 | 170200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20231206 | 170100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20231206 | 170000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20231206 | 165900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20231206 | 165800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20231206 | 165700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20231206 | 165600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20231206 | 165500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20231206 | 165400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20231206 | 165300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20231206 | 165200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20231206 | 165100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20231206 | 165000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20231206 | 164900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20231206 | 164800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 12251 |
| 153 | 20231206 | 164700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20231206 | 164600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20231206 | 164500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20231206 | 164400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20231206 | 164300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20231206 | 164200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20231206 | 164100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20231206 | 164000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20231206 | 163900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20231206 | 163800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20231206 | 163700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20231206 | 163600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20231206 | 163500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20231206 | 163400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20231206 | 163300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20231206 | 163200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20231206 | 163100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20231206 | 163000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20231206 | 162900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20231206 | 162800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20231206 | 162700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20231206 | 162600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20231206 | 162500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20231206 | 162400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20231206 | 162300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20231206 | 162200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20231206 | 162100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20231206 | 162000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20231206 | 161900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20231206 | 161800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 12251 |
| 183 | 20231206 | 161700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20231206 | 161600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20231206 | 161500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20231206 | 161400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20231206 | 161300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20231206 | 161200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20231206 | 161100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20231206 | 161000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20231206 | 160900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20231206 | 160800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20231206 | 160700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20231206 | 160600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20231206 | 160500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20231206 | 160400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20231206 | 160300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20231206 | 160200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20231206 | 160100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20231206 | 160000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20231206 | 155900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20231206 | 155800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20231206 | 155700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20231206 | 155600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20231206 | 155500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20231206 | 155400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20231206 | 155300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20231206 | 155200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20231206 | 155100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20231206 | 155000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20231206 | 154900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20231206 | 154800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 12251 |
| 213 | 20231206 | 154700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20231206 | 154600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20231206 | 154500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20231206 | 154400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20231206 | 154300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20231206 | 154200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20231206 | 154100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20231206 | 154000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20231206 | 153900 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20231206 | 153800 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20231206 | 153700 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20231206 | 153600 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20231206 | 153500 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20231206 | 153400 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20231206 | 153300 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20231206 | 153200 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20231206 | 153100 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20231206 | 153000 | 3940351975 | 3475 | 3475 | 3475 | 3475 | 12251 |
| 231 | 20231206 | 152900 | 3897779750 | 3455 | 3455 | 3455 | 3455 | 0 |
| 232 | 20231206 | 152800 | 3897779750 | 3455 | 3455 | 3455 | 3455 | 0 |
| 233 | 20231206 | 152700 | 3897779750 | 3455 | 3455 | 3455 | 3455 | 0 |
| 234 | 20231206 | 152600 | 3897779750 | 3455 | 3455 | 3455 | 3455 | 0 |
| 235 | 20231206 | 152500 | 3897779750 | 3455 | 3455 | 3455 | 3455 | 0 |
| 236 | 20231206 | 152400 | 3897779750 | 3455 | 3455 | 3455 | 3455 | 0 |
| 237 | 20231206 | 152300 | 3897779750 | 3455 | 3455 | 3455 | 3455 | 0 |
| 238 | 20231206 | 152200 | 3897779750 | 3455 | 3455 | 3455 | 3455 | 0 |
| 239 | 20231206 | 152100 | 3897779750 | 3455 | 3455 | 3455 | 3455 | 0 |
| 240 | 20231206 | 152000 | 3897779750 | 3455 | 3455 | 3455 | 3455 | 0 |
| 241 | 20231206 | 151900 | 3897779750 | 3455 | 3480 | 3490 | 3445 | 27192 |
| 242 | 20231206 | 151800 | 3803676275 | 3475 | 3490 | 3490 | 3475 | 1749 |
| 243 | 20231206 | 151700 | 3797572280 | 3490 | 3475 | 3490 | 3475 | 561 |
| 244 | 20231206 | 151600 | 3795615595 | 3470 | 3485 | 3485 | 3470 | 4800 |
| 245 | 20231206 | 151500 | 3778937990 | 3485 | 3490 | 3490 | 3480 | 11604 |
| 246 | 20231206 | 151400 | 3738513345 | 3495 | 3490 | 3495 | 3490 | 509 |
| 247 | 20231206 | 151300 | 3736736780 | 3485 | 3485 | 3495 | 3485 | 1282 |
| 248 | 20231206 | 151200 | 3732267390 | 3485 | 3490 | 3490 | 3485 | 2955 |
| 249 | 20231206 | 151100 | 3721964305 | 3495 | 3495 | 3495 | 3490 | 3039 |
| 250 | 20231206 | 151000 | 3711344535 | 3490 | 3495 | 3495 | 3490 | 1497 |
| 251 | 20231206 | 150900 | 3706117885 | 3490 | 3500 | 3500 | 3490 | 1384 |
| 252 | 20231206 | 150800 | 3701283785 | 3500 | 3500 | 3500 | 3490 | 11308 |
| 253 | 20231206 | 150700 | 3661753225 | 3500 | 3500 | 3500 | 3495 | 2683 |
| 254 | 20231206 | 150600 | 3652366325 | 3500 | 3500 | 3500 | 3495 | 1394 |
| 255 | 20231206 | 150500 | 3647493275 | 3500 | 3500 | 3500 | 3495 | 2348 |
| 256 | 20231206 | 150400 | 3639283120 | 3500 | 3495 | 3500 | 3495 | 713 |
| 257 | 20231206 | 150300 | 3636789100 | 3495 | 3500 | 3505 | 3490 | 3091 |
| 258 | 20231206 | 150200 | 3625991900 | 3500 | 3490 | 3500 | 3490 | 3096 |
| 259 | 20231206 | 150100 | 3615167120 | 3490 | 3490 | 3495 | 3490 | 1910 |
| 260 | 20231206 | 150000 | 3608498385 | 3490 | 3490 | 3495 | 3490 | 1520 |
| 261 | 20231206 | 145900 | 3603191715 | 3485 | 3490 | 3490 | 3485 | 2805 |
| 262 | 20231206 | 145800 | 3593402440 | 3485 | 3490 | 3490 | 3485 | 1609 |
| 263 | 20231206 | 145700 | 3587792945 | 3490 | 3490 | 3490 | 3480 | 2623 |
| 264 | 20231206 | 145600 | 3578647995 | 3485 | 3490 | 3490 | 3485 | 3422 |
| 265 | 20231206 | 145500 | 3566715430 | 3490 | 3495 | 3500 | 3490 | 5920 |
| 266 | 20231206 | 145400 | 3546045740 | 3495 | 3505 | 3505 | 3495 | 1289 |
| 267 | 20231206 | 145300 | 3541531045 | 3505 | 3500 | 3505 | 3500 | 1265 |
| 268 | 20231206 | 145200 | 3537100460 | 3495 | 3495 | 3500 | 3495 | 1968 |
| 269 | 20231206 | 145100 | 3530214100 | 3495 | 3500 | 3505 | 3495 | 16252 |
| 270 | 20231206 | 145000 | 3473338785 | 3500 | 3500 | 3500 | 3500 | 1432 |
| 271 | 20231206 | 144900 | 3468326785 | 3500 | 3500 | 3500 | 3500 | 4316 |
| 272 | 20231206 | 144800 | 3453220785 | 3500 | 3500 | 3500 | 3495 | 909 |
| 273 | 20231206 | 144700 | 3450039460 | 3500 | 3495 | 3500 | 3495 | 3025 |
| 274 | 20231206 | 144600 | 3439457195 | 3495 | 3485 | 3495 | 3485 | 7176 |
| 275 | 20231206 | 144500 | 3414400705 | 3480 | 3480 | 3480 | 3475 | 8667 |
| 276 | 20231206 | 144400 | 3384241820 | 3485 | 3480 | 3490 | 3480 | 2084 |
| 277 | 20231206 | 144300 | 3376981515 | 3480 | 3485 | 3490 | 3480 | 3301 |
| 278 | 20231206 | 144200 | 3365483205 | 3485 | 3480 | 3485 | 3480 | 1925 |
| 279 | 20231206 | 144100 | 3358780290 | 3485 | 3485 | 3485 | 3475 | 1438 |
| 280 | 20231206 | 144000 | 3353771350 | 3485 | 3480 | 3485 | 3475 | 919 |
| 281 | 20231206 | 143900 | 3350571820 | 3475 | 3480 | 3485 | 3475 | 1630 |
| 282 | 20231206 | 143800 | 3344896190 | 3480 | 3485 | 3485 | 3475 | 1251 |
| 283 | 20231206 | 143700 | 3340539285 | 3485 | 3480 | 3485 | 3470 | 1129 |
| 284 | 20231206 | 143600 | 3336606940 | 3475 | 3475 | 3485 | 3470 | 1745 |
| 285 | 20231206 | 143500 | 3330542625 | 3475 | 3475 | 3485 | 3470 | 2555 |
| 286 | 20231206 | 143400 | 3321662895 | 3490 | 3475 | 3490 | 3470 | 1510 |
| 287 | 20231206 | 143300 | 3316408240 | 3475 | 3470 | 3475 | 3465 | 2443 |
| 288 | 20231206 | 143200 | 3307921550 | 3470 | 3460 | 3470 | 3460 | 303 |
| 289 | 20231206 | 143100 | 3306870150 | 3465 | 3470 | 3470 | 3460 | 3831 |
| 290 | 20231206 | 143000 | 3293592440 | 3470 | 3465 | 3470 | 3465 | 1005 |
| 291 | 20231206 | 142900 | 3290109120 | 3470 | 3465 | 3470 | 3460 | 2443 |
| 292 | 20231206 | 142800 | 3281650940 | 3465 | 3470 | 3470 | 3460 | 1019 |
| 293 | 20231206 | 142700 | 3278118180 | 3470 | 3465 | 3470 | 3465 | 527 |
| 294 | 20231206 | 142600 | 3276291990 | 3465 | 3460 | 3465 | 3460 | 1271 |
| 295 | 20231206 | 142500 | 3271894325 | 3460 | 3460 | 3465 | 3450 | 6866 |
| 296 | 20231206 | 142400 | 3248175115 | 3460 | 3455 | 3465 | 3455 | 4665 |
| 297 | 20231206 | 142300 | 3232055620 | 3465 | 3455 | 3465 | 3445 | 2549 |
| 298 | 20231206 | 142200 | 3223247445 | 3450 | 3440 | 3450 | 3440 | 2431 |
| 299 | 20231206 | 142100 | 3214872640 | 3440 | 3460 | 3460 | 3430 | 35403 |
| 300 | 20231206 | 142000 | 3092896605 | 3450 | 3480 | 3490 | 3450 | 27651 |
| 301 | 20231206 | 141900 | 2997290055 | 3490 | 3480 | 3495 | 3460 | 20564 |
| 302 | 20231206 | 141800 | 2926012275 | 3475 | 3480 | 3480 | 3475 | 799 |
| 303 | 20231206 | 141700 | 2923233245 | 3480 | 3490 | 3495 | 3480 | 5705 |
| 304 | 20231206 | 141600 | 2903360300 | 3490 | 3490 | 3500 | 3490 | 11308 |
| 305 | 20231206 | 141500 | 2863894390 | 3500 | 3495 | 3500 | 3485 | 12064 |
| 306 | 20231206 | 141400 | 2821789875 | 3500 | 3495 | 3500 | 3495 | 717 |
| 307 | 20231206 | 141300 | 2819281695 | 3495 | 3490 | 3495 | 3490 | 1546 |
| 308 | 20231206 | 141200 | 2813886150 | 3490 | 3480 | 3490 | 3480 | 2189 |
| 309 | 20231206 | 141100 | 2806251465 | 3480 | 3480 | 3480 | 3475 | 1500 |
| 310 | 20231206 | 141000 | 2801032960 | 3480 | 3475 | 3480 | 3470 | 2011 |
| 311 | 20231206 | 140900 | 2794047270 | 3475 | 3475 | 3480 | 3475 | 820 |
| 312 | 20231206 | 140800 | 2791195495 | 3470 | 3475 | 3480 | 3470 | 1397 |
| 313 | 20231206 | 140700 | 2786340235 | 3475 | 3475 | 3475 | 3470 | 3007 |
| 314 | 20231206 | 140600 | 2775895910 | 3475 | 3475 | 3475 | 3470 | 2255 |
| 315 | 20231206 | 140500 | 2768064715 | 3470 | 3470 | 3475 | 3470 | 1911 |
| 316 | 20231206 | 140400 | 2761432410 | 3470 | 3465 | 3470 | 3465 | 975 |
| 317 | 20231206 | 140300 | 2758053780 | 3465 | 3460 | 3465 | 3460 | 2768 |
| 318 | 20231206 | 140200 | 2748474515 | 3460 | 3460 | 3470 | 3455 | 50914 |
| 319 | 20231206 | 140100 | 2572437215 | 3460 | 3475 | 3480 | 3460 | 17123 |
| 320 | 20231206 | 140000 | 2513044300 | 3475 | 3480 | 3485 | 3470 | 18737 |
| 321 | 20231206 | 135900 | 2448006535 | 3480 | 3480 | 3485 | 3470 | 11601 |
| 322 | 20231206 | 135800 | 2407710995 | 3480 | 3480 | 3485 | 3480 | 136 |
| 323 | 20231206 | 135700 | 2407237690 | 3485 | 3490 | 3490 | 3475 | 15663 |
| 324 | 20231206 | 135600 | 2352797995 | 3495 | 3485 | 3495 | 3480 | 12180 |
| 325 | 20231206 | 135500 | 2310393245 | 3485 | 3500 | 3500 | 3480 | 11022 |
| 326 | 20231206 | 135400 | 2271964615 | 3495 | 3500 | 3500 | 3495 | 169 |
| 327 | 20231206 | 135300 | 2271373290 | 3500 | 3500 | 3500 | 3500 | 245 |
| 328 | 20231206 | 135200 | 2270515790 | 3500 | 3500 | 3505 | 3495 | 3713 |
| 329 | 20231206 | 135100 | 2257527255 | 3495 | 3500 | 3500 | 3485 | 9313 |
| 330 | 20231206 | 135000 | 2225045325 | 3500 | 3500 | 3500 | 3485 | 31330 |
| 331 | 20231206 | 134900 | 2115775275 | 3500 | 3495 | 3500 | 3495 | 537 |
| 332 | 20231206 | 134800 | 2113896635 | 3500 | 3505 | 3505 | 3490 | 29928 |
| 333 | 20231206 | 134700 | 2009385170 | 3505 | 3505 | 3515 | 3505 | 3958 |
| 334 | 20231206 | 134600 | 1995507130 | 3500 | 3515 | 3515 | 3500 | 28716 |
| 335 | 20231206 | 134500 | 1894893460 | 3515 | 3525 | 3525 | 3510 | 15413 |
| 336 | 20231206 | 134400 | 1840710525 | 3525 | 3530 | 3530 | 3525 | 7570 |
| 337 | 20231206 | 134300 | 1814015855 | 3535 | 3535 | 3535 | 3530 | 565 |
| 338 | 20231206 | 134200 | 1812018755 | 3535 | 3535 | 3540 | 3535 | 2774 |
| 339 | 20231206 | 134100 | 1802212510 | 3535 | 3535 | 3535 | 3535 | 131 |
| 340 | 20231206 | 134000 | 1801749425 | 3530 | 3530 | 3530 | 3530 | 748 |
| 341 | 20231206 | 133900 | 1799108985 | 3530 | 3530 | 3530 | 3530 | 529 |
| 342 | 20231206 | 133800 | 1797241615 | 3530 | 3525 | 3530 | 3525 | 912 |
| 343 | 20231206 | 133700 | 1794023535 | 3525 | 3530 | 3530 | 3525 | 184 |
| 344 | 20231206 | 133600 | 1793374285 | 3530 | 3525 | 3530 | 3525 | 2042 |
| 345 | 20231206 | 133500 | 1786176025 | 3525 | 3530 | 3530 | 3525 | 216 |
| 346 | 20231206 | 133400 | 1785413645 | 3525 | 3530 | 3530 | 3525 | 215 |
| 347 | 20231206 | 133300 | 1784654870 | 3525 | 3540 | 3540 | 3525 | 7183 |
| 348 | 20231206 | 133200 | 1759286785 | 3540 | 3540 | 3540 | 3535 | 199 |
| 349 | 20231206 | 133100 | 1758582500 | 3535 | 3535 | 3535 | 3535 | 4161 |
| 350 | 20231206 | 133000 | 1743873365 | 3535 | 3530 | 3535 | 3530 | 5126 |
| 351 | 20231206 | 132900 | 1725777955 | 3535 | 3545 | 3550 | 3535 | 5443 |
| 352 | 20231206 | 132800 | 1706514415 | 3545 | 3545 | 3545 | 3545 | 23631 |
| 353 | 20231206 | 132700 | 1622742520 | 3545 | 3545 | 3545 | 3530 | 24342 |
| 354 | 20231206 | 132600 | 1536561910 | 3550 | 3550 | 3550 | 3530 | 6685 |
| 355 | 20231206 | 132500 | 1512882715 | 3535 | 3565 | 3565 | 3535 | 25102 |
| 356 | 20231206 | 132400 | 1423962805 | 3565 | 3565 | 3565 | 3565 | 4 |
| 357 | 20231206 | 132300 | 1423948545 | 3565 | 3565 | 3565 | 3560 | 1683 |
| 358 | 20231206 | 132200 | 1417953795 | 3565 | 3565 | 3565 | 3565 | 125 |
| 359 | 20231206 | 132100 | 1417508170 | 3565 | 3570 | 3570 | 3560 | 112 |
| 360 | 20231206 | 132000 | 1417109135 | 3570 | 3580 | 3580 | 3560 | 1155 |
| 361 | 20231206 | 131900 | 1412991345 | 3570 | 3570 | 3585 | 3570 | 2037 |
| 362 | 20231206 | 131800 | 1405702055 | 3570 | 3565 | 3570 | 3565 | 88 |
| 363 | 20231206 | 131700 | 1405387915 | 3565 | 3570 | 3570 | 3565 | 124 |
| 364 | 20231206 | 131600 | 1404945420 | 3565 | 3565 | 3565 | 3565 | 0 |
| 365 | 20231206 | 131500 | 1404945420 | 3565 | 3565 | 3570 | 3565 | 115 |
| 366 | 20231206 | 131400 | 1404535070 | 3570 | 3565 | 3570 | 3560 | 3104 |
| 367 | 20231206 | 131300 | 1393471005 | 3575 | 3575 | 3575 | 3575 | 25 |
| 368 | 20231206 | 131200 | 1393381630 | 3565 | 3565 | 3570 | 3565 | 234 |
| 369 | 20231206 | 131100 | 1392546920 | 3570 | 3570 | 3570 | 3570 | 157 |
| 370 | 20231206 | 131000 | 1391986430 | 3575 | 3570 | 3575 | 3570 | 475 |
| 371 | 20231206 | 130900 | 1390289805 | 3565 | 3570 | 3570 | 3565 | 53 |
| 372 | 20231206 | 130800 | 1390100635 | 3575 | 3570 | 3575 | 3570 | 238 |
| 373 | 20231206 | 130700 | 1389250825 | 3570 | 3575 | 3575 | 3565 | 9763 |
| 374 | 20231206 | 130600 | 1354391215 | 3575 | 3575 | 3575 | 3575 | 35 |
| 375 | 20231206 | 130500 | 1354266090 | 3580 | 3585 | 3585 | 3575 | 1556 |
| 376 | 20231206 | 130400 | 1348702555 | 3585 | 3585 | 3585 | 3585 | 25 |
| 377 | 20231206 | 130300 | 1348612930 | 3580 | 3585 | 3585 | 3580 | 65 |
| 378 | 20231206 | 130200 | 1348380080 | 3580 | 3580 | 3580 | 3580 | 800 |
| 379 | 20231206 | 130100 | 1345516080 | 3580 | 3575 | 3580 | 3575 | 214 |
| 380 | 20231206 | 130000 | 1344750530 | 3570 | 3580 | 3580 | 3570 | 174 |
| 381 | 20231206 | 125900 | 1344128500 | 3580 | 3575 | 3580 | 3575 | 80 |
| 382 | 20231206 | 125800 | 1343842245 | 3580 | 3575 | 3580 | 3575 | 429 |
| 383 | 20231206 | 125700 | 1342308445 | 3575 | 3575 | 3575 | 3575 | 4 |
| 384 | 20231206 | 125600 | 1342294145 | 3570 | 3585 | 3585 | 3565 | 15180 |
| 385 | 20231206 | 125500 | 1288077360 | 3580 | 3585 | 3590 | 3580 | 1023 |
| 386 | 20231206 | 125400 | 1284414305 | 3590 | 3590 | 3590 | 3590 | 78 |
| 387 | 20231206 | 125300 | 1284134285 | 3590 | 3590 | 3590 | 3590 | 16 |
| 388 | 20231206 | 125200 | 1284076845 | 3585 | 3585 | 3585 | 3580 | 94 |
| 389 | 20231206 | 125100 | 1283740025 | 3580 | 3595 | 3595 | 3580 | 8187 |
| 390 | 20231206 | 125000 | 1254421325 | 3600 | 3590 | 3600 | 3590 | 670 |
| 391 | 20231206 | 124900 | 1252013255 | 3590 | 3590 | 3590 | 3585 | 163 |
| 392 | 20231206 | 124800 | 1251428260 | 3590 | 3595 | 3595 | 3590 | 1859 |
| 393 | 20231206 | 124700 | 1244750160 | 3600 | 3600 | 3600 | 3600 | 40 |
| 394 | 20231206 | 124600 | 1244606160 | 3600 | 3600 | 3600 | 3595 | 103 |
| 395 | 20231206 | 124500 | 1244235535 | 3595 | 3595 | 3595 | 3595 | 442 |
| 396 | 20231206 | 124400 | 1242646545 | 3595 | 3595 | 3595 | 3595 | 87 |
| 397 | 20231206 | 124300 | 1242333780 | 3595 | 3600 | 3600 | 3595 | 1399 |
| 398 | 20231206 | 124200 | 1237299100 | 3595 | 3595 | 3595 | 3595 | 353 |
| 399 | 20231206 | 124100 | 1236030065 | 3590 | 3590 | 3590 | 3585 | 912 |
| 400 | 20231206 | 124000 | 1232756160 | 3595 | 3600 | 3600 | 3595 | 52 |
| 401 | 20231206 | 123900 | 1232569095 | 3600 | 3600 | 3600 | 3595 | 33 |
| 402 | 20231206 | 123800 | 1232450300 | 3595 | 3600 | 3600 | 3595 | 1026 |
| 403 | 20231206 | 123700 | 1228758865 | 3600 | 3600 | 3600 | 3600 | 189 |
| 404 | 20231206 | 123600 | 1228078465 | 3600 | 3595 | 3600 | 3595 | 120 |
| 405 | 20231206 | 123500 | 1227646915 | 3595 | 3595 | 3595 | 3595 | 540 |
| 406 | 20231206 | 123400 | 1225705615 | 3600 | 3600 | 3600 | 3595 | 1436 |
| 407 | 20231206 | 123300 | 1220537170 | 3600 | 3600 | 3600 | 3595 | 68 |
| 408 | 20231206 | 123200 | 1220292520 | 3600 | 3590 | 3600 | 3590 | 339 |
| 409 | 20231206 | 123100 | 1219074085 | 3595 | 3600 | 3600 | 3595 | 454 |
| 410 | 20231206 | 123000 | 1217441525 | 3610 | 3600 | 3610 | 3600 | 470 |
| 411 | 20231206 | 122900 | 1215749275 | 3595 | 3595 | 3595 | 3595 | 35 |
| 412 | 20231206 | 122800 | 1215623450 | 3620 | 3600 | 3620 | 3600 | 2033 |
| 413 | 20231206 | 122700 | 1208267990 | 3600 | 3600 | 3600 | 3600 | 165 |
| 414 | 20231206 | 122600 | 1207673990 | 3595 | 3610 | 3615 | 3595 | 3728 |
| 415 | 20231206 | 122500 | 1194198685 | 3615 | 3595 | 3615 | 3595 | 2996 |
| 416 | 20231206 | 122400 | 1183380160 | 3595 | 3585 | 3595 | 3585 | 1784 |
| 417 | 20231206 | 122300 | 1176970455 | 3590 | 3590 | 3590 | 3590 | 154 |
| 418 | 20231206 | 122200 | 1176417595 | 3590 | 3590 | 3590 | 3590 | 402 |
| 419 | 20231206 | 122100 | 1174974415 | 3590 | 3585 | 3590 | 3585 | 190 |
| 420 | 20231206 | 122000 | 1174292490 | 3590 | 3585 | 3590 | 3585 | 973 |
| 421 | 20231206 | 121900 | 1170803460 | 3585 | 3585 | 3585 | 3585 | 112 |
| 422 | 20231206 | 121800 | 1170401940 | 3580 | 3585 | 3590 | 3580 | 1745 |
| 423 | 20231206 | 121700 | 1164146885 | 3590 | 3590 | 3590 | 3590 | 84 |
| 424 | 20231206 | 121600 | 1163845325 | 3590 | 3590 | 3590 | 3590 | 0 |
| 425 | 20231206 | 121500 | 1163845325 | 3590 | 3590 | 3590 | 3585 | 809 |
| 426 | 20231206 | 121400 | 1160941230 | 3595 | 3595 | 3595 | 3595 | 97 |
| 427 | 20231206 | 121300 | 1160592515 | 3595 | 3595 | 3595 | 3595 | 0 |
| 428 | 20231206 | 121200 | 1160592515 | 3595 | 3595 | 3595 | 3590 | 145 |
| 429 | 20231206 | 121100 | 1160071415 | 3595 | 3595 | 3595 | 3595 | 0 |
| 430 | 20231206 | 121000 | 1160071415 | 3595 | 3595 | 3595 | 3595 | 101 |
| 431 | 20231206 | 120900 | 1159708320 | 3590 | 3595 | 3595 | 3590 | 88 |
| 432 | 20231206 | 120800 | 1159392135 | 3605 | 3585 | 3605 | 3585 | 14662 |
| 433 | 20231206 | 120700 | 1106632745 | 3585 | 3590 | 3590 | 3585 | 5637 |
| 434 | 20231206 | 120600 | 1086418335 | 3595 | 3595 | 3595 | 3595 | 114 |
| 435 | 20231206 | 120500 | 1086008505 | 3595 | 3595 | 3595 | 3590 | 871 |
| 436 | 20231206 | 120400 | 1082877880 | 3605 | 3600 | 3605 | 3600 | 106 |
| 437 | 20231206 | 120300 | 1082496275 | 3600 | 3600 | 3600 | 3595 | 152 |
| 438 | 20231206 | 120200 | 1081949420 | 3595 | 3595 | 3595 | 3595 | 0 |
| 439 | 20231206 | 120100 | 1081949420 | 3595 | 3595 | 3595 | 3595 | 35 |
| 440 | 20231206 | 120000 | 1081823595 | 3600 | 3600 | 3605 | 3600 | 561 |
| 441 | 20231206 | 115900 | 1079803845 | 3605 | 3600 | 3605 | 3600 | 2 |
| 442 | 20231206 | 115800 | 1079796640 | 3595 | 3600 | 3600 | 3595 | 60 |
| 443 | 20231206 | 115700 | 1079580810 | 3600 | 3605 | 3605 | 3600 | 336 |
| 444 | 20231206 | 115600 | 1078370465 | 3600 | 3600 | 3600 | 3600 | 0 |
| 445 | 20231206 | 115500 | 1078370465 | 3600 | 3600 | 3600 | 3600 | 174 |
| 446 | 20231206 | 115400 | 1077744065 | 3605 | 3605 | 3605 | 3605 | 48 |
| 447 | 20231206 | 115300 | 1077571025 | 3605 | 3605 | 3605 | 3605 | 126 |
| 448 | 20231206 | 115200 | 1077116795 | 3600 | 3605 | 3605 | 3600 | 90 |
| 449 | 20231206 | 115100 | 1076792520 | 3605 | 3605 | 3605 | 3600 | 179 |
| 450 | 20231206 | 115000 | 1076147825 | 3605 | 3605 | 3605 | 3605 | 413 |
| 451 | 20231206 | 114900 | 1074658960 | 3610 | 3610 | 3610 | 3610 | 62 |
| 452 | 20231206 | 114800 | 1074435140 | 3610 | 3605 | 3610 | 3605 | 174 |
| 453 | 20231206 | 114700 | 1073807610 | 3605 | 3605 | 3605 | 3600 | 160 |
| 454 | 20231206 | 114600 | 1073230980 | 3605 | 3605 | 3605 | 3605 | 2 |
| 455 | 20231206 | 114500 | 1073223770 | 3605 | 3605 | 3605 | 3605 | 99 |
| 456 | 20231206 | 114400 | 1072866875 | 3605 | 3605 | 3605 | 3600 | 74 |
| 457 | 20231206 | 114300 | 1072600280 | 3605 | 3605 | 3605 | 3605 | 167 |
| 458 | 20231206 | 114200 | 1071998245 | 3605 | 3600 | 3605 | 3600 | 485 |
| 459 | 20231206 | 114100 | 1070252095 | 3600 | 3600 | 3600 | 3595 | 133 |
| 460 | 20231206 | 114000 | 1069773470 | 3600 | 3600 | 3600 | 3600 | 90 |
| 461 | 20231206 | 113900 | 1069449470 | 3600 | 3605 | 3605 | 3600 | 7598 |
| 462 | 20231206 | 113800 | 1042079660 | 3610 | 3600 | 3610 | 3600 | 3081 |
| 463 | 20231206 | 113700 | 1030978785 | 3605 | 3605 | 3605 | 3605 | 0 |
| 464 | 20231206 | 113600 | 1030978785 | 3605 | 3595 | 3605 | 3595 | 415 |
| 465 | 20231206 | 113500 | 1029485590 | 3590 | 3590 | 3595 | 3585 | 466 |
| 466 | 20231206 | 113400 | 1027812800 | 3590 | 3590 | 3590 | 3590 | 31 |
| 467 | 20231206 | 113300 | 1027701510 | 3585 | 3585 | 3585 | 3585 | 35 |
| 468 | 20231206 | 113200 | 1027576035 | 3595 | 3580 | 3595 | 3580 | 6705 |
| 469 | 20231206 | 113100 | 1003516540 | 3580 | 3585 | 3585 | 3580 | 963 |
| 470 | 20231206 | 113000 | 1000068835 | 3585 | 3585 | 3585 | 3580 | 343 |
| 471 | 20231206 | 112900 | 998839350 | 3580 | 3585 | 3590 | 3580 | 4490 |
| 472 | 20231206 | 112800 | 982756430 | 3585 | 3585 | 3585 | 3585 | 195 |
| 473 | 20231206 | 112700 | 982057355 | 3585 | 3585 | 3585 | 3585 | 18 |
| 474 | 20231206 | 112600 | 981992825 | 3590 | 3590 | 3590 | 3590 | 119 |
| 475 | 20231206 | 112500 | 981565615 | 3585 | 3585 | 3585 | 3585 | 2339 |
| 476 | 20231206 | 112400 | 973180300 | 3580 | 3580 | 3585 | 3580 | 337 |
| 477 | 20231206 | 112300 | 971973830 | 3585 | 3585 | 3585 | 3585 | 141 |
| 478 | 20231206 | 112200 | 971468345 | 3585 | 3585 | 3585 | 3585 | 37 |
| 479 | 20231206 | 112100 | 971335700 | 3585 | 3585 | 3585 | 3585 | 1846 |
| 480 | 20231206 | 112000 | 964717790 | 3585 | 3590 | 3590 | 3585 | 1461 |
| 481 | 20231206 | 111900 | 959474865 | 3590 | 3590 | 3590 | 3590 | 385 |
| 482 | 20231206 | 111800 | 958092715 | 3585 | 3590 | 3590 | 3585 | 36 |
| 483 | 20231206 | 111700 | 957963650 | 3585 | 3595 | 3595 | 3585 | 7592 |
| 484 | 20231206 | 111600 | 930745990 | 3590 | 3600 | 3605 | 3590 | 6558 |
| 485 | 20231206 | 111500 | 907178190 | 3605 | 3605 | 3605 | 3605 | 0 |
| 486 | 20231206 | 111400 | 907178190 | 3605 | 3605 | 3605 | 3605 | 31 |
| 487 | 20231206 | 111300 | 907066435 | 3605 | 3605 | 3605 | 3600 | 181 |
| 488 | 20231206 | 111200 | 906414105 | 3600 | 3600 | 3600 | 3600 | 121 |
| 489 | 20231206 | 111100 | 905978505 | 3600 | 3600 | 3600 | 3600 | 21 |
| 490 | 20231206 | 111000 | 905902905 | 3600 | 3595 | 3600 | 3595 | 90 |
| 491 | 20231206 | 110900 | 905579080 | 3600 | 3600 | 3600 | 3600 | 67 |
| 492 | 20231206 | 110800 | 905337880 | 3605 | 3600 | 3605 | 3600 | 31 |
| 493 | 20231206 | 110700 | 905226255 | 3600 | 3605 | 3605 | 3600 | 1777 |
| 494 | 20231206 | 110600 | 898828780 | 3605 | 3605 | 3605 | 3605 | 71 |
| 495 | 20231206 | 110500 | 898572825 | 3600 | 3605 | 3605 | 3600 | 310 |
| 496 | 20231206 | 110400 | 897455800 | 3610 | 3610 | 3615 | 3605 | 174 |
| 497 | 20231206 | 110300 | 896827700 | 3610 | 3610 | 3610 | 3610 | 69 |
| 498 | 20231206 | 110200 | 896578610 | 3605 | 3605 | 3605 | 3605 | 0 |
| 499 | 20231206 | 110100 | 896578610 | 3605 | 3610 | 3610 | 3605 | 118 |
| 500 | 20231206 | 110000 | 896152800 | 3610 | 3610 | 3610 | 3610 | 77 |
| 501 | 20231206 | 105900 | 895874830 | 3610 | 3610 | 3610 | 3610 | 173 |
| 502 | 20231206 | 105800 | 895250300 | 3615 | 3610 | 3615 | 3610 | 206 |
| 503 | 20231206 | 105700 | 894506515 | 3605 | 3600 | 3605 | 3600 | 395 |
| 504 | 20231206 | 105600 | 893084365 | 3600 | 3595 | 3600 | 3590 | 96 |
| 505 | 20231206 | 105500 | 892739165 | 3595 | 3595 | 3595 | 3595 | 285 |
| 506 | 20231206 | 105400 | 891714590 | 3595 | 3595 | 3595 | 3595 | 8 |
| 507 | 20231206 | 105300 | 891685830 | 3595 | 3595 | 3595 | 3590 | 47 |
| 508 | 20231206 | 105200 | 891517035 | 3595 | 3595 | 3595 | 3595 | 195 |
| 509 | 20231206 | 105100 | 890816010 | 3595 | 3600 | 3600 | 3595 | 459 |
| 510 | 20231206 | 105000 | 889164905 | 3595 | 3600 | 3600 | 3595 | 81 |
| 511 | 20231206 | 104900 | 888873480 | 3600 | 3610 | 3615 | 3600 | 3665 |
| 512 | 20231206 | 104800 | 875677540 | 3610 | 3605 | 3610 | 3605 | 103 |
| 513 | 20231206 | 104700 | 875305775 | 3605 | 3605 | 3605 | 3605 | 22 |
| 514 | 20231206 | 104600 | 875226465 | 3610 | 3605 | 3610 | 3600 | 1789 |
| 515 | 20231206 | 104500 | 868784840 | 3610 | 3600 | 3610 | 3600 | 1327 |
| 516 | 20231206 | 104400 | 864005455 | 3600 | 3620 | 3620 | 3600 | 6252 |
| 517 | 20231206 | 104300 | 841449580 | 3610 | 3605 | 3610 | 3605 | 653 |
| 518 | 20231206 | 104200 | 839092375 | 3605 | 3605 | 3610 | 3600 | 2647 |
| 519 | 20231206 | 104100 | 829551265 | 3600 | 3600 | 3600 | 3600 | 1221 |
| 520 | 20231206 | 104000 | 825155665 | 3600 | 3595 | 3600 | 3595 | 471 |
| 521 | 20231206 | 103900 | 823460770 | 3590 | 3590 | 3590 | 3580 | 211 |
| 522 | 20231206 | 103800 | 822703630 | 3590 | 3580 | 3590 | 3580 | 1338 |
| 523 | 20231206 | 103700 | 817902980 | 3580 | 3570 | 3580 | 3570 | 3762 |
| 524 | 20231206 | 103600 | 804461790 | 3570 | 3570 | 3585 | 3570 | 4267 |
| 525 | 20231206 | 103500 | 789204945 | 3570 | 3555 | 3570 | 3555 | 5804 |
| 526 | 20231206 | 103400 | 768562390 | 3555 | 3555 | 3555 | 3550 | 1298 |
| 527 | 20231206 | 103300 | 763953830 | 3555 | 3555 | 3560 | 3550 | 193 |
| 528 | 20231206 | 103200 | 763267660 | 3555 | 3555 | 3555 | 3555 | 408 |
| 529 | 20231206 | 103100 | 761817220 | 3555 | 3565 | 3565 | 3555 | 10078 |
| 530 | 20231206 | 103000 | 725941980 | 3580 | 3560 | 3585 | 3560 | 4682 |
| 531 | 20231206 | 102900 | 709253480 | 3555 | 3555 | 3555 | 3555 | 0 |
| 532 | 20231206 | 102800 | 709253480 | 3555 | 3550 | 3555 | 3550 | 273 |
| 533 | 20231206 | 102700 | 708283930 | 3540 | 3540 | 3550 | 3540 | 14788 |
| 534 | 20231206 | 102600 | 655920465 | 3545 | 3545 | 3545 | 3545 | 237 |
| 535 | 20231206 | 102500 | 655080300 | 3545 | 3540 | 3545 | 3540 | 154 |
| 536 | 20231206 | 102400 | 654534540 | 3545 | 3540 | 3545 | 3540 | 519 |
| 537 | 20231206 | 102300 | 652696050 | 3530 | 3540 | 3540 | 3530 | 11738 |
| 538 | 20231206 | 102200 | 611234775 | 3540 | 3555 | 3555 | 3540 | 7305 |
| 539 | 20231206 | 102100 | 585316145 | 3555 | 3575 | 3575 | 3555 | 5960 |
| 540 | 20231206 | 102000 | 564110185 | 3575 | 3575 | 3575 | 3575 | 3 |
| 541 | 20231206 | 101900 | 564099460 | 3570 | 3570 | 3570 | 3565 | 624 |
| 542 | 20231206 | 101800 | 561872655 | 3570 | 3570 | 3570 | 3570 | 58 |
| 543 | 20231206 | 101700 | 561665595 | 3565 | 3585 | 3585 | 3565 | 10566 |
| 544 | 20231206 | 101600 | 523917430 | 3585 | 3585 | 3585 | 3580 | 234 |
| 545 | 20231206 | 101500 | 523078710 | 3590 | 3590 | 3590 | 3590 | 131 |
| 546 | 20231206 | 101400 | 522608420 | 3590 | 3585 | 3590 | 3585 | 32 |
| 547 | 20231206 | 101300 | 522493545 | 3585 | 3580 | 3585 | 3580 | 135 |
| 548 | 20231206 | 101200 | 522009745 | 3580 | 3580 | 3580 | 3580 | 904 |
| 549 | 20231206 | 101100 | 518773425 | 3580 | 3580 | 3580 | 3580 | 96 |
| 550 | 20231206 | 101000 | 518429745 | 3575 | 3575 | 3580 | 3575 | 85 |
| 551 | 20231206 | 100900 | 518125865 | 3570 | 3570 | 3570 | 3570 | 0 |
| 552 | 20231206 | 100800 | 518125865 | 3570 | 3575 | 3575 | 3570 | 334 |
| 553 | 20231206 | 100700 | 516932785 | 3580 | 3580 | 3580 | 3580 | 0 |
| 554 | 20231206 | 100600 | 516932785 | 3580 | 3580 | 3580 | 3580 | 5 |
| 555 | 20231206 | 100500 | 516914885 | 3580 | 3575 | 3580 | 3575 | 121 |
| 556 | 20231206 | 100400 | 516481880 | 3575 | 3575 | 3580 | 3575 | 841 |
| 557 | 20231206 | 100300 | 513474725 | 3580 | 3585 | 3585 | 3580 | 592 |
| 558 | 20231206 | 100200 | 511354375 | 3580 | 3580 | 3585 | 3580 | 1145 |
| 559 | 20231206 | 100100 | 507251345 | 3575 | 3580 | 3580 | 3575 | 1150 |
| 560 | 20231206 | 100000 | 503139195 | 3580 | 3580 | 3580 | 3580 | 926 |
| 561 | 20231206 | 095900 | 499824115 | 3580 | 3585 | 3585 | 3580 | 77 |
| 562 | 20231206 | 095800 | 499548245 | 3585 | 3585 | 3585 | 3585 | 713 |
| 563 | 20231206 | 095700 | 496992140 | 3590 | 3585 | 3590 | 3580 | 729 |
| 564 | 20231206 | 095600 | 494375785 | 3585 | 3585 | 3585 | 3585 | 120 |
| 565 | 20231206 | 095500 | 493945585 | 3585 | 3580 | 3585 | 3580 | 810 |
| 566 | 20231206 | 095400 | 491043350 | 3580 | 3575 | 3580 | 3575 | 332 |
| 567 | 20231206 | 095300 | 489855545 | 3575 | 3570 | 3575 | 3570 | 40 |
| 568 | 20231206 | 095200 | 489712570 | 3570 | 3565 | 3570 | 3560 | 1984 |
| 569 | 20231206 | 095100 | 482640405 | 3565 | 3585 | 3585 | 3565 | 13359 |
| 570 | 20231206 | 095000 | 434975325 | 3585 | 3585 | 3585 | 3585 | 102 |
| 571 | 20231206 | 094900 | 434609655 | 3585 | 3585 | 3585 | 3585 | 300 |
| 572 | 20231206 | 094800 | 433534155 | 3585 | 3580 | 3585 | 3580 | 297 |
| 573 | 20231206 | 094700 | 432469580 | 3580 | 3595 | 3595 | 3580 | 3541 |
| 574 | 20231206 | 094600 | 419788740 | 3590 | 3590 | 3590 | 3590 | 101 |
| 575 | 20231206 | 094500 | 419426150 | 3585 | 3590 | 3590 | 3580 | 2391 |
| 576 | 20231206 | 094400 | 410851805 | 3595 | 3595 | 3595 | 3595 | 620 |
| 577 | 20231206 | 094300 | 408622905 | 3585 | 3580 | 3595 | 3580 | 8328 |
| 578 | 20231206 | 094200 | 378753830 | 3580 | 3575 | 3580 | 3575 | 4691 |
| 579 | 20231206 | 094100 | 361972905 | 3575 | 3565 | 3575 | 3565 | 1889 |
| 580 | 20231206 | 094000 | 355226980 | 3570 | 3575 | 3575 | 3570 | 3201 |
| 581 | 20231206 | 093900 | 343793795 | 3570 | 3580 | 3580 | 3570 | 2847 |
| 582 | 20231206 | 093800 | 333624045 | 3580 | 3595 | 3595 | 3570 | 4877 |
| 583 | 20231206 | 093700 | 316180180 | 3595 | 3590 | 3595 | 3590 | 144 |
| 584 | 20231206 | 093600 | 315663080 | 3585 | 3590 | 3590 | 3585 | 1519 |
| 585 | 20231206 | 093500 | 310210045 | 3595 | 3610 | 3610 | 3590 | 6676 |
| 586 | 20231206 | 093400 | 286155250 | 3610 | 3615 | 3615 | 3610 | 1732 |
| 587 | 20231206 | 093300 | 279894670 | 3615 | 3615 | 3615 | 3615 | 1308 |
| 588 | 20231206 | 093200 | 275166250 | 3615 | 3620 | 3620 | 3610 | 1058 |
| 589 | 20231206 | 093100 | 271340765 | 3625 | 3615 | 3625 | 3615 | 138 |
| 590 | 20231206 | 093000 | 270840855 | 3625 | 3620 | 3625 | 3620 | 1098 |
| 591 | 20231206 | 092900 | 266861605 | 3620 | 3625 | 3625 | 3620 | 555 |
| 592 | 20231206 | 092800 | 264852485 | 3625 | 3620 | 3635 | 3620 | 1250 |
| 593 | 20231206 | 092700 | 260320940 | 3635 | 3640 | 3640 | 3605 | 8072 |
| 594 | 20231206 | 092600 | 231146750 | 3640 | 3640 | 3640 | 3640 | 10 |
| 595 | 20231206 | 092500 | 231110350 | 3640 | 3650 | 3650 | 3640 | 564 |
| 596 | 20231206 | 092400 | 229053280 | 3645 | 3640 | 3645 | 3640 | 238 |
| 597 | 20231206 | 092300 | 228186945 | 3640 | 3660 | 3670 | 3640 | 5022 |
| 598 | 20231206 | 092200 | 209881730 | 3665 | 3665 | 3675 | 3665 | 837 |
| 599 | 20231206 | 092100 | 206812925 | 3670 | 3665 | 3670 | 3660 | 490 |
| 600 | 20231206 | 092000 | 205017135 | 3675 | 3665 | 3675 | 3665 | 2207 |
| 601 | 20231206 | 091900 | 196926715 | 3665 | 3665 | 3665 | 3665 | 288 |
| 602 | 20231206 | 091800 | 195871195 | 3660 | 3655 | 3660 | 3655 | 26 |
| 603 | 20231206 | 091700 | 195776115 | 3655 | 3650 | 3655 | 3650 | 101 |
| 604 | 20231206 | 091600 | 195407460 | 3650 | 3665 | 3665 | 3650 | 6156 |
| 605 | 20231206 | 091500 | 172895055 | 3665 | 3665 | 3665 | 3665 | 83 |
| 606 | 20231206 | 091400 | 172590860 | 3670 | 3665 | 3670 | 3665 | 103 |
| 607 | 20231206 | 091300 | 172213350 | 3665 | 3670 | 3670 | 3665 | 527 |
| 608 | 20231206 | 091200 | 170281800 | 3670 | 3670 | 3670 | 3670 | 235 |
| 609 | 20231206 | 091100 | 169419350 | 3670 | 3670 | 3670 | 3665 | 682 |
| 610 | 20231206 | 091000 | 166916810 | 3670 | 3670 | 3670 | 3670 | 231 |
| 611 | 20231206 | 090900 | 166069040 | 3670 | 3670 | 3670 | 3660 | 1118 |
| 612 | 20231206 | 090800 | 161974630 | 3670 | 3675 | 3675 | 3670 | 2158 |
| 613 | 20231206 | 090700 | 154053920 | 3680 | 3680 | 3680 | 3680 | 403 |
| 614 | 20231206 | 090600 | 152570880 | 3680 | 3680 | 3685 | 3680 | 226 |
| 615 | 20231206 | 090500 | 151739190 | 3680 | 3665 | 3680 | 3660 | 4231 |
| 616 | 20231206 | 090400 | 136205405 | 3660 | 3655 | 3660 | 3610 | 30223 |
| 617 | 20231206 | 090300 | 26338040 | 3655 | 3660 | 3660 | 3655 | 296 |
| 618 | 20231206 | 090200 | 25254730 | 3655 | 3655 | 3655 | 3655 | 1151 |
| 619 | 20231206 | 090100 | 21047825 | 3650 | 3650 | 3650 | 3650 | 56 |
| 620 | 20231206 | 090000 | 20843425 | 3645 | 3620 | 3645 | 3620 | 5745 |