31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 193700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 10912 |
| 3 | 20231206 | 193600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20231206 | 193500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20231206 | 193400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20231206 | 193300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20231206 | 193200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20231206 | 193100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20231206 | 193000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20231206 | 192900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20231206 | 192800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20231206 | 192700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20231206 | 192600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20231206 | 192500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20231206 | 192400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20231206 | 192300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20231206 | 192200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20231206 | 192100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20231206 | 192000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20231206 | 191900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20231206 | 191800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20231206 | 191700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20231206 | 191600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20231206 | 191500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20231206 | 191400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20231206 | 191300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20231206 | 191200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20231206 | 191100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20231206 | 191000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20231206 | 190900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20231206 | 190800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20231206 | 190700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 10912 |
| 33 | 20231206 | 190600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20231206 | 190500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20231206 | 190400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20231206 | 190300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20231206 | 190200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20231206 | 190100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20231206 | 190000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20231206 | 185900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20231206 | 185800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20231206 | 185700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20231206 | 185600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20231206 | 185500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20231206 | 185400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20231206 | 185300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20231206 | 185200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20231206 | 185100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20231206 | 185000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20231206 | 184900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20231206 | 184800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20231206 | 184700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20231206 | 184600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20231206 | 184500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20231206 | 184400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20231206 | 184300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20231206 | 184200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20231206 | 184100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20231206 | 184000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20231206 | 183900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20231206 | 183800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20231206 | 183700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 10912 |
| 63 | 20231206 | 183600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20231206 | 183500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20231206 | 183400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20231206 | 183300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20231206 | 183200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20231206 | 183100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20231206 | 183000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20231206 | 182900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20231206 | 182800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20231206 | 182700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20231206 | 182600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20231206 | 182500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20231206 | 182400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20231206 | 182300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20231206 | 182200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20231206 | 182100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20231206 | 182000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20231206 | 181900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20231206 | 181800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20231206 | 181700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20231206 | 181600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20231206 | 181500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20231206 | 181400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20231206 | 181300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20231206 | 181200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20231206 | 181100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20231206 | 181000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20231206 | 180900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20231206 | 180800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20231206 | 180700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 10912 |
| 93 | 20231206 | 180600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20231206 | 180500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20231206 | 180400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20231206 | 180300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20231206 | 180200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20231206 | 180100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20231206 | 180000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20231206 | 175900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20231206 | 175800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20231206 | 175700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20231206 | 175600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20231206 | 175500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20231206 | 175400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20231206 | 175300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20231206 | 175200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20231206 | 175100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20231206 | 175000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20231206 | 174900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20231206 | 174800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20231206 | 174700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20231206 | 174600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20231206 | 174500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20231206 | 174400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20231206 | 174300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20231206 | 174200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20231206 | 174100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20231206 | 174000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20231206 | 173900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20231206 | 173800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20231206 | 173700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 10912 |
| 123 | 20231206 | 173600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20231206 | 173500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20231206 | 173400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20231206 | 173300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20231206 | 173200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20231206 | 173100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20231206 | 173000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20231206 | 172900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20231206 | 172800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20231206 | 172700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20231206 | 172600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20231206 | 172500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20231206 | 172400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20231206 | 172300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20231206 | 172200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20231206 | 172100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20231206 | 172000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20231206 | 171900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20231206 | 171800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20231206 | 171700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20231206 | 171600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20231206 | 171500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20231206 | 171400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20231206 | 171300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20231206 | 171200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20231206 | 171100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20231206 | 171000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20231206 | 170900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20231206 | 170800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20231206 | 170700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 10912 |
| 153 | 20231206 | 170600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20231206 | 170500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20231206 | 170400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20231206 | 170300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20231206 | 170200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20231206 | 170100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20231206 | 170000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20231206 | 165900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20231206 | 165800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20231206 | 165700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20231206 | 165600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20231206 | 165500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20231206 | 165400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20231206 | 165300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20231206 | 165200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20231206 | 165100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20231206 | 165000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20231206 | 164900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20231206 | 164800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20231206 | 164700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20231206 | 164600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20231206 | 164500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20231206 | 164400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20231206 | 164300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20231206 | 164200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20231206 | 164100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20231206 | 164000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20231206 | 163900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20231206 | 163800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20231206 | 163700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 10912 |
| 183 | 20231206 | 163600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20231206 | 163500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20231206 | 163400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20231206 | 163300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20231206 | 163200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20231206 | 163100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20231206 | 163000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20231206 | 162900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20231206 | 162800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20231206 | 162700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20231206 | 162600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20231206 | 162500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20231206 | 162400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20231206 | 162300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20231206 | 162200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20231206 | 162100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20231206 | 162000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20231206 | 161900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20231206 | 161800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20231206 | 161700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20231206 | 161600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20231206 | 161500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20231206 | 161400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20231206 | 161300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20231206 | 161200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20231206 | 161100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 209 | 20231206 | 161000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 210 | 20231206 | 160900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 211 | 20231206 | 160800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 212 | 20231206 | 160700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 10912 |
| 213 | 20231206 | 160600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 214 | 20231206 | 160500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 215 | 20231206 | 160400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 216 | 20231206 | 160300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 217 | 20231206 | 160200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 218 | 20231206 | 160100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 219 | 20231206 | 160000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 220 | 20231206 | 155900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 221 | 20231206 | 155800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 222 | 20231206 | 155700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 223 | 20231206 | 155600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 224 | 20231206 | 155500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 225 | 20231206 | 155400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 226 | 20231206 | 155300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 227 | 20231206 | 155200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 228 | 20231206 | 155100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 229 | 20231206 | 155000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 230 | 20231206 | 154900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 231 | 20231206 | 154800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 232 | 20231206 | 154700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 233 | 20231206 | 154600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 234 | 20231206 | 154500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 235 | 20231206 | 154400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 236 | 20231206 | 154300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 237 | 20231206 | 154200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 238 | 20231206 | 154100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 239 | 20231206 | 154000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 240 | 20231206 | 153900 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 241 | 20231206 | 153800 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 242 | 20231206 | 153700 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 10912 |
| 243 | 20231206 | 153600 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 244 | 20231206 | 153500 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 245 | 20231206 | 153400 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 246 | 20231206 | 153300 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 247 | 20231206 | 153200 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 248 | 20231206 | 153100 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 0 |
| 249 | 20231206 | 153000 | 1224188410 | 4390 | 4390 | 4390 | 4390 | 10912 |
| 250 | 20231206 | 152900 | 1176284730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 251 | 20231206 | 152800 | 1176284730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 252 | 20231206 | 152700 | 1176284730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 253 | 20231206 | 152600 | 1176284730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 254 | 20231206 | 152500 | 1176284730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 255 | 20231206 | 152400 | 1176284730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 256 | 20231206 | 152300 | 1176284730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 257 | 20231206 | 152200 | 1176284730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 258 | 20231206 | 152100 | 1176284730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 259 | 20231206 | 152000 | 1176284730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 260 | 20231206 | 151900 | 1176284730 | 4385 | 4380 | 4385 | 4370 | 1625 |
| 261 | 20231206 | 151800 | 1169176040 | 4380 | 4380 | 4380 | 4365 | 5185 |
| 262 | 20231206 | 151700 | 1146503280 | 4395 | 4385 | 4395 | 4380 | 5274 |
| 263 | 20231206 | 151600 | 1123387945 | 4375 | 4380 | 4380 | 4375 | 161 |
| 264 | 20231206 | 151500 | 1122683015 | 4380 | 4380 | 4380 | 4380 | 1010 |
| 265 | 20231206 | 151400 | 1118259215 | 4380 | 4390 | 4390 | 4380 | 19 |
| 266 | 20231206 | 151300 | 1118175815 | 4385 | 4380 | 4385 | 4380 | 861 |
| 267 | 20231206 | 151200 | 1114401230 | 4385 | 4385 | 4385 | 4385 | 54 |
| 268 | 20231206 | 151100 | 1114164440 | 4385 | 4385 | 4385 | 4375 | 787 |
| 269 | 20231206 | 151000 | 1110717555 | 4380 | 4380 | 4380 | 4380 | 690 |
| 270 | 20231206 | 150900 | 1107695355 | 4380 | 4390 | 4390 | 4380 | 653 |
| 271 | 20231206 | 150800 | 1104834695 | 4385 | 4385 | 4385 | 4385 | 194 |
| 272 | 20231206 | 150700 | 1103984005 | 4380 | 4375 | 4385 | 4375 | 258 |
| 273 | 20231206 | 150600 | 1102853565 | 4385 | 4395 | 4395 | 4375 | 5974 |
| 274 | 20231206 | 150500 | 1076667430 | 4395 | 4390 | 4395 | 4390 | 1575 |
| 275 | 20231206 | 150400 | 1069748735 | 4395 | 4395 | 4395 | 4395 | 60 |
| 276 | 20231206 | 150300 | 1069485035 | 4395 | 4395 | 4395 | 4395 | 766 |
| 277 | 20231206 | 150200 | 1066118465 | 4395 | 4395 | 4395 | 4395 | 476 |
| 278 | 20231206 | 150100 | 1064026445 | 4395 | 4395 | 4395 | 4395 | 240 |
| 279 | 20231206 | 150000 | 1062971645 | 4400 | 4400 | 4400 | 4400 | 0 |
| 280 | 20231206 | 145900 | 1062971645 | 4400 | 4400 | 4400 | 4400 | 5 |
| 281 | 20231206 | 145800 | 1062949645 | 4400 | 4400 | 4400 | 4400 | 141 |
| 282 | 20231206 | 145700 | 1062329245 | 4400 | 4400 | 4400 | 4400 | 0 |
| 283 | 20231206 | 145600 | 1062329245 | 4400 | 4395 | 4400 | 4390 | 1163 |
| 284 | 20231206 | 145500 | 1057213360 | 4395 | 4395 | 4395 | 4395 | 212 |
| 285 | 20231206 | 145400 | 1056281620 | 4390 | 4390 | 4390 | 4390 | 130 |
| 286 | 20231206 | 145300 | 1055710920 | 4395 | 4390 | 4395 | 4390 | 366 |
| 287 | 20231206 | 145200 | 1054104165 | 4390 | 4390 | 4390 | 4390 | 175 |
| 288 | 20231206 | 145100 | 1053335915 | 4395 | 4395 | 4395 | 4395 | 3 |
| 289 | 20231206 | 145000 | 1053322730 | 4400 | 4395 | 4400 | 4395 | 8 |
| 290 | 20231206 | 144900 | 1053287565 | 4400 | 4400 | 4400 | 4395 | 238 |
| 291 | 20231206 | 144800 | 1052240680 | 4405 | 4400 | 4405 | 4400 | 224 |
| 292 | 20231206 | 144700 | 1051254510 | 4400 | 4400 | 4400 | 4400 | 10 |
| 293 | 20231206 | 144600 | 1051210510 | 4400 | 4395 | 4400 | 4395 | 272 |
| 294 | 20231206 | 144500 | 1050013925 | 4395 | 4395 | 4395 | 4395 | 336 |
| 295 | 20231206 | 144400 | 1048537205 | 4390 | 4380 | 4390 | 4380 | 2394 |
| 296 | 20231206 | 144300 | 1038040115 | 4385 | 4385 | 4385 | 4385 | 328 |
| 297 | 20231206 | 144200 | 1036601835 | 4385 | 4385 | 4385 | 4385 | 0 |
| 298 | 20231206 | 144100 | 1036601835 | 4385 | 4395 | 4395 | 4385 | 1273 |
| 299 | 20231206 | 144000 | 1031015300 | 4400 | 4400 | 4405 | 4400 | 1076 |
| 300 | 20231206 | 143900 | 1026280580 | 4400 | 4400 | 4400 | 4400 | 37 |
| 301 | 20231206 | 143800 | 1026117780 | 4405 | 4405 | 4405 | 4405 | 10 |
| 302 | 20231206 | 143700 | 1026073730 | 4405 | 4405 | 4405 | 4405 | 26 |
| 303 | 20231206 | 143600 | 1025959200 | 4405 | 4405 | 4405 | 4405 | 156 |
| 304 | 20231206 | 143500 | 1025272020 | 4405 | 4405 | 4405 | 4405 | 69 |
| 305 | 20231206 | 143400 | 1024968075 | 4405 | 4405 | 4410 | 4405 | 446 |
| 306 | 20231206 | 143300 | 1023003435 | 4405 | 4405 | 4405 | 4405 | 50 |
| 307 | 20231206 | 143200 | 1022783185 | 4405 | 4395 | 4405 | 4395 | 1717 |
| 308 | 20231206 | 143100 | 1015231035 | 4400 | 4400 | 4400 | 4400 | 364 |
| 309 | 20231206 | 143000 | 1013629435 | 4400 | 4405 | 4405 | 4400 | 841 |
| 310 | 20231206 | 142900 | 1009928515 | 4405 | 4405 | 4405 | 4405 | 380 |
| 311 | 20231206 | 142800 | 1008254615 | 4405 | 4405 | 4405 | 4405 | 44 |
| 312 | 20231206 | 142700 | 1008060795 | 4400 | 4400 | 4405 | 4400 | 1391 |
| 313 | 20231206 | 142600 | 1001937945 | 4395 | 4390 | 4395 | 4390 | 993 |
| 314 | 20231206 | 142500 | 997574210 | 4390 | 4390 | 4390 | 4390 | 0 |
| 315 | 20231206 | 142400 | 997574210 | 4390 | 4390 | 4390 | 4390 | 0 |
| 316 | 20231206 | 142300 | 997574210 | 4390 | 4390 | 4390 | 4390 | 0 |
| 317 | 20231206 | 142200 | 997574210 | 4390 | 4390 | 4390 | 4390 | 0 |
| 318 | 20231206 | 142100 | 997574210 | 4390 | 4390 | 4390 | 4390 | 771 |
| 319 | 20231206 | 142000 | 994189520 | 4390 | 4390 | 4390 | 4390 | 1 |
| 320 | 20231206 | 141900 | 994185130 | 4385 | 4385 | 4385 | 4385 | 0 |
| 321 | 20231206 | 141800 | 994185130 | 4385 | 4385 | 4385 | 4385 | 5 |
| 322 | 20231206 | 141700 | 994163205 | 4380 | 4380 | 4380 | 4380 | 0 |
| 323 | 20231206 | 141600 | 994163205 | 4380 | 4380 | 4380 | 4380 | 100 |
| 324 | 20231206 | 141500 | 993725205 | 4380 | 4385 | 4385 | 4380 | 436 |
| 325 | 20231206 | 141400 | 991813650 | 4390 | 4390 | 4390 | 4390 | 39 |
| 326 | 20231206 | 141300 | 991642440 | 4390 | 4390 | 4390 | 4390 | 404 |
| 327 | 20231206 | 141200 | 989868880 | 4390 | 4390 | 4390 | 4390 | 453 |
| 328 | 20231206 | 141100 | 987880210 | 4390 | 4390 | 4390 | 4390 | 62 |
| 329 | 20231206 | 141000 | 987608030 | 4390 | 4390 | 4390 | 4390 | 382 |
| 330 | 20231206 | 140900 | 985931050 | 4390 | 4390 | 4390 | 4390 | 10 |
| 331 | 20231206 | 140800 | 985887150 | 4385 | 4390 | 4390 | 4385 | 11 |
| 332 | 20231206 | 140700 | 985838865 | 4390 | 4385 | 4390 | 4385 | 103 |
| 333 | 20231206 | 140600 | 985386945 | 4390 | 4390 | 4390 | 4390 | 40 |
| 334 | 20231206 | 140500 | 985211345 | 4385 | 4385 | 4385 | 4385 | 0 |
| 335 | 20231206 | 140400 | 985211345 | 4385 | 4385 | 4385 | 4385 | 0 |
| 336 | 20231206 | 140300 | 985211345 | 4385 | 4385 | 4385 | 4385 | 20 |
| 337 | 20231206 | 140200 | 985123645 | 4385 | 4385 | 4385 | 4385 | 10 |
| 338 | 20231206 | 140100 | 985079795 | 4385 | 4385 | 4385 | 4385 | 100 |
| 339 | 20231206 | 140000 | 984641295 | 4385 | 4385 | 4385 | 4385 | 0 |
| 340 | 20231206 | 135900 | 984641295 | 4385 | 4385 | 4385 | 4385 | 15 |
| 341 | 20231206 | 135800 | 984575520 | 4395 | 4395 | 4395 | 4395 | 0 |
| 342 | 20231206 | 135700 | 984575520 | 4395 | 4395 | 4395 | 4395 | 0 |
| 343 | 20231206 | 135600 | 984575520 | 4395 | 4395 | 4395 | 4395 | 0 |
| 344 | 20231206 | 135500 | 984575520 | 4395 | 4395 | 4395 | 4395 | 0 |
| 345 | 20231206 | 135400 | 984575520 | 4395 | 4395 | 4395 | 4395 | 0 |
| 346 | 20231206 | 135300 | 984575520 | 4395 | 4395 | 4395 | 4395 | 1 |
| 347 | 20231206 | 135200 | 984571125 | 4380 | 4380 | 4380 | 4380 | 1725 |
| 348 | 20231206 | 135100 | 977015625 | 4385 | 4385 | 4385 | 4385 | 613 |
| 349 | 20231206 | 135000 | 974327620 | 4375 | 4375 | 4375 | 4375 | 284 |
| 350 | 20231206 | 134900 | 973085120 | 4380 | 4380 | 4380 | 4380 | 103 |
| 351 | 20231206 | 134800 | 972633980 | 4380 | 4380 | 4380 | 4380 | 156 |
| 352 | 20231206 | 134700 | 971950700 | 4385 | 4385 | 4385 | 4385 | 0 |
| 353 | 20231206 | 134600 | 971950700 | 4385 | 4385 | 4385 | 4385 | 1325 |
| 354 | 20231206 | 134500 | 966140575 | 4385 | 4390 | 4395 | 4385 | 34 |
| 355 | 20231206 | 134400 | 965991325 | 4395 | 4395 | 4395 | 4395 | 375 |
| 356 | 20231206 | 134300 | 964343200 | 4395 | 4395 | 4395 | 4395 | 0 |
| 357 | 20231206 | 134200 | 964343200 | 4395 | 4395 | 4395 | 4395 | 0 |
| 358 | 20231206 | 134100 | 964343200 | 4395 | 4395 | 4395 | 4395 | 0 |
| 359 | 20231206 | 134000 | 964343200 | 4395 | 4395 | 4395 | 4395 | 100 |
| 360 | 20231206 | 133900 | 963903700 | 4395 | 4395 | 4395 | 4395 | 0 |
| 361 | 20231206 | 133800 | 963903700 | 4395 | 4390 | 4395 | 4385 | 575 |
| 362 | 20231206 | 133700 | 961381345 | 4390 | 4390 | 4390 | 4390 | 0 |
| 363 | 20231206 | 133600 | 961381345 | 4390 | 4390 | 4390 | 4390 | 1050 |
| 364 | 20231206 | 133500 | 956771845 | 4390 | 4390 | 4390 | 4390 | 1 |
| 365 | 20231206 | 133400 | 956767455 | 4385 | 4380 | 4385 | 4380 | 498 |
| 366 | 20231206 | 133300 | 954584215 | 4380 | 4390 | 4390 | 4380 | 239 |
| 367 | 20231206 | 133200 | 953537385 | 4380 | 4380 | 4380 | 4380 | 0 |
| 368 | 20231206 | 133100 | 953537385 | 4380 | 4380 | 4380 | 4380 | 201 |
| 369 | 20231206 | 133000 | 952657005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 370 | 20231206 | 132900 | 952657005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 371 | 20231206 | 132800 | 952657005 | 4380 | 4390 | 4390 | 4380 | 161 |
| 372 | 20231206 | 132700 | 951951815 | 4390 | 4390 | 4390 | 4390 | 0 |
| 373 | 20231206 | 132600 | 951951815 | 4390 | 4390 | 4390 | 4390 | 0 |
| 374 | 20231206 | 132500 | 951951815 | 4390 | 4390 | 4390 | 4390 | 10 |
| 375 | 20231206 | 132400 | 951907915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 376 | 20231206 | 132300 | 951907915 | 4385 | 4390 | 4390 | 4385 | 81 |
| 377 | 20231206 | 132200 | 951552475 | 4390 | 4390 | 4390 | 4390 | 0 |
| 378 | 20231206 | 132100 | 951552475 | 4390 | 4390 | 4390 | 4390 | 73 |
| 379 | 20231206 | 132000 | 951232005 | 4390 | 4390 | 4390 | 4390 | 0 |
| 380 | 20231206 | 131900 | 951232005 | 4390 | 4385 | 4390 | 4385 | 200 |
| 381 | 20231206 | 131800 | 950354505 | 4385 | 4385 | 4385 | 4385 | 228 |
| 382 | 20231206 | 131700 | 949354725 | 4380 | 4380 | 4380 | 4380 | 10 |
| 383 | 20231206 | 131600 | 949310925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 384 | 20231206 | 131500 | 949310925 | 4375 | 4375 | 4375 | 4375 | 250 |
| 385 | 20231206 | 131400 | 948217175 | 4375 | 4375 | 4380 | 4375 | 670 |
| 386 | 20231206 | 131300 | 945285180 | 4370 | 4370 | 4370 | 4365 | 782 |
| 387 | 20231206 | 131200 | 941871120 | 4370 | 4370 | 4370 | 4370 | 815 |
| 388 | 20231206 | 131100 | 938309570 | 4370 | 4370 | 4370 | 4370 | 102 |
| 389 | 20231206 | 131000 | 937863830 | 4370 | 4370 | 4370 | 4370 | 6 |
| 390 | 20231206 | 130900 | 937837610 | 4370 | 4370 | 4370 | 4365 | 5249 |
| 391 | 20231206 | 130800 | 914908090 | 4380 | 4375 | 4380 | 4375 | 206 |
| 392 | 20231206 | 130700 | 914006810 | 4375 | 4375 | 4375 | 4375 | 538 |
| 393 | 20231206 | 130600 | 911653060 | 4375 | 4375 | 4375 | 4375 | 421 |
| 394 | 20231206 | 130500 | 909811185 | 4380 | 4380 | 4380 | 4380 | 0 |
| 395 | 20231206 | 130400 | 909811185 | 4380 | 4380 | 4380 | 4380 | 0 |
| 396 | 20231206 | 130300 | 909811185 | 4380 | 4380 | 4380 | 4380 | 241 |
| 397 | 20231206 | 130200 | 908755605 | 4380 | 4380 | 4380 | 4380 | 554 |
| 398 | 20231206 | 130100 | 906329085 | 4380 | 4380 | 4380 | 4380 | 0 |
| 399 | 20231206 | 130000 | 906329085 | 4380 | 4380 | 4380 | 4380 | 0 |
| 400 | 20231206 | 125900 | 906329085 | 4380 | 4380 | 4380 | 4380 | 2 |
| 401 | 20231206 | 125800 | 906320325 | 4375 | 4375 | 4375 | 4375 | 295 |
| 402 | 20231206 | 125700 | 905029700 | 4375 | 4375 | 4375 | 4375 | 0 |
| 403 | 20231206 | 125600 | 905029700 | 4375 | 4380 | 4380 | 4375 | 625 |
| 404 | 20231206 | 125500 | 902295320 | 4380 | 4380 | 4380 | 4380 | 207 |
| 405 | 20231206 | 125400 | 901388660 | 4380 | 4380 | 4380 | 4380 | 82 |
| 406 | 20231206 | 125300 | 901029500 | 4380 | 4380 | 4380 | 4380 | 136 |
| 407 | 20231206 | 125200 | 900433820 | 4380 | 4380 | 4380 | 4380 | 0 |
| 408 | 20231206 | 125100 | 900433820 | 4380 | 4380 | 4380 | 4380 | 0 |
| 409 | 20231206 | 125000 | 900433820 | 4380 | 4375 | 4380 | 4375 | 2093 |
| 410 | 20231206 | 124900 | 891276480 | 4380 | 4380 | 4380 | 4380 | 120 |
| 411 | 20231206 | 124800 | 890750880 | 4380 | 4380 | 4380 | 4380 | 296 |
| 412 | 20231206 | 124700 | 889454400 | 4380 | 4385 | 4385 | 4380 | 464 |
| 413 | 20231206 | 124600 | 887421480 | 4385 | 4395 | 4395 | 4385 | 2641 |
| 414 | 20231206 | 124500 | 875818530 | 4395 | 4395 | 4395 | 4395 | 187 |
| 415 | 20231206 | 124400 | 874996665 | 4400 | 4400 | 4400 | 4400 | 100 |
| 416 | 20231206 | 124300 | 874556665 | 4400 | 4400 | 4400 | 4400 | 668 |
| 417 | 20231206 | 124200 | 871617465 | 4405 | 4405 | 4405 | 4405 | 0 |
| 418 | 20231206 | 124100 | 871617465 | 4405 | 4400 | 4405 | 4400 | 14 |
| 419 | 20231206 | 124000 | 871555860 | 4410 | 4410 | 4410 | 4410 | 0 |
| 420 | 20231206 | 123900 | 871555860 | 4410 | 4405 | 4410 | 4405 | 212 |
| 421 | 20231206 | 123800 | 870621445 | 4405 | 4405 | 4405 | 4405 | 5 |
| 422 | 20231206 | 123700 | 870599420 | 4405 | 4410 | 4410 | 4405 | 1524 |
| 423 | 20231206 | 123600 | 863878585 | 4410 | 4405 | 4410 | 4405 | 695 |
| 424 | 20231206 | 123500 | 860816185 | 4405 | 4405 | 4405 | 4405 | 72 |
| 425 | 20231206 | 123400 | 860499025 | 4405 | 4405 | 4405 | 4405 | 23 |
| 426 | 20231206 | 123300 | 860397710 | 4400 | 4400 | 4400 | 4400 | 242 |
| 427 | 20231206 | 123200 | 859332910 | 4400 | 4400 | 4405 | 4400 | 340 |
| 428 | 20231206 | 123100 | 857836410 | 4405 | 4400 | 4405 | 4400 | 287 |
| 429 | 20231206 | 123000 | 856572200 | 4395 | 4405 | 4405 | 4395 | 379 |
| 430 | 20231206 | 122900 | 854902715 | 4405 | 4400 | 4405 | 4395 | 75 |
| 431 | 20231206 | 122800 | 854572620 | 4395 | 4400 | 4400 | 4395 | 1010 |
| 432 | 20231206 | 122700 | 850128670 | 4400 | 4400 | 4400 | 4400 | 488 |
| 433 | 20231206 | 122600 | 847981470 | 4395 | 4395 | 4395 | 4395 | 0 |
| 434 | 20231206 | 122500 | 847981470 | 4395 | 4395 | 4395 | 4395 | 363 |
| 435 | 20231206 | 122400 | 846386085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 436 | 20231206 | 122300 | 846386085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 437 | 20231206 | 122200 | 846386085 | 4390 | 4390 | 4390 | 4390 | 281 |
| 438 | 20231206 | 122100 | 845152495 | 4390 | 4390 | 4390 | 4390 | 50 |
| 439 | 20231206 | 122000 | 844932995 | 4390 | 4390 | 4390 | 4390 | 1 |
| 440 | 20231206 | 121900 | 844928605 | 4385 | 4385 | 4385 | 4385 | 198 |
| 441 | 20231206 | 121800 | 844060375 | 4385 | 4385 | 4385 | 4385 | 10 |
| 442 | 20231206 | 121700 | 844016525 | 4385 | 4385 | 4385 | 4385 | 0 |
| 443 | 20231206 | 121600 | 844016525 | 4385 | 4385 | 4385 | 4385 | 295 |
| 444 | 20231206 | 121500 | 842722950 | 4385 | 4385 | 4385 | 4385 | 100 |
| 445 | 20231206 | 121400 | 842284450 | 4385 | 4385 | 4385 | 4385 | 0 |
| 446 | 20231206 | 121300 | 842284450 | 4385 | 4390 | 4390 | 4385 | 100 |
| 447 | 20231206 | 121200 | 841845925 | 4390 | 4390 | 4390 | 4390 | 5 |
| 448 | 20231206 | 121100 | 841823975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 449 | 20231206 | 121000 | 841823975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 450 | 20231206 | 120900 | 841823975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 451 | 20231206 | 120800 | 841823975 | 4390 | 4390 | 4390 | 4390 | 24 |
| 452 | 20231206 | 120700 | 841718615 | 4395 | 4390 | 4395 | 4390 | 100 |
| 453 | 20231206 | 120600 | 841279170 | 4390 | 4390 | 4390 | 4390 | 1 |
| 454 | 20231206 | 120500 | 841274780 | 4390 | 4390 | 4390 | 4390 | 50 |
| 455 | 20231206 | 120400 | 841055280 | 4385 | 4380 | 4385 | 4380 | 93 |
| 456 | 20231206 | 120300 | 840647520 | 4385 | 4385 | 4385 | 4380 | 41 |
| 457 | 20231206 | 120200 | 840467860 | 4385 | 4385 | 4385 | 4385 | 210 |
| 458 | 20231206 | 120100 | 839547010 | 4385 | 4385 | 4385 | 4385 | 477 |
| 459 | 20231206 | 120000 | 837455365 | 4390 | 4390 | 4390 | 4390 | 2 |
| 460 | 20231206 | 115900 | 837446585 | 4390 | 4390 | 4390 | 4385 | 55 |
| 461 | 20231206 | 115800 | 837205145 | 4390 | 4390 | 4390 | 4390 | 0 |
| 462 | 20231206 | 115700 | 837205145 | 4390 | 4385 | 4390 | 4385 | 13 |
| 463 | 20231206 | 115600 | 837148115 | 4385 | 4385 | 4385 | 4385 | 13 |
| 464 | 20231206 | 115500 | 837091110 | 4390 | 4385 | 4390 | 4385 | 218 |
| 465 | 20231206 | 115400 | 836134115 | 4390 | 4395 | 4395 | 4390 | 136 |
| 466 | 20231206 | 115300 | 835536930 | 4395 | 4395 | 4395 | 4395 | 1 |
| 467 | 20231206 | 115200 | 835532535 | 4395 | 4395 | 4395 | 4395 | 10 |
| 468 | 20231206 | 115100 | 835488585 | 4400 | 4400 | 4400 | 4400 | 1 |
| 469 | 20231206 | 115000 | 835484185 | 4395 | 4395 | 4395 | 4395 | 8 |
| 470 | 20231206 | 114900 | 835449025 | 4395 | 4395 | 4395 | 4395 | 155 |
| 471 | 20231206 | 114800 | 834767800 | 4395 | 4395 | 4395 | 4395 | 62 |
| 472 | 20231206 | 114700 | 834495310 | 4395 | 4400 | 4400 | 4395 | 1036 |
| 473 | 20231206 | 114600 | 829937090 | 4395 | 4395 | 4395 | 4395 | 0 |
| 474 | 20231206 | 114500 | 829937090 | 4395 | 4395 | 4395 | 4395 | 0 |
| 475 | 20231206 | 114400 | 829937090 | 4395 | 4395 | 4395 | 4395 | 54 |
| 476 | 20231206 | 114300 | 829699760 | 4395 | 4395 | 4395 | 4395 | 101 |
| 477 | 20231206 | 114200 | 829255865 | 4390 | 4390 | 4390 | 4390 | 0 |
| 478 | 20231206 | 114100 | 829255865 | 4390 | 4390 | 4390 | 4390 | 110 |
| 479 | 20231206 | 114000 | 828772965 | 4390 | 4395 | 4395 | 4390 | 195 |
| 480 | 20231206 | 113900 | 827916910 | 4395 | 4390 | 4395 | 4390 | 169 |
| 481 | 20231206 | 113800 | 827174500 | 4395 | 4395 | 4395 | 4395 | 40 |
| 482 | 20231206 | 113700 | 826998700 | 4390 | 4390 | 4390 | 4390 | 10 |
| 483 | 20231206 | 113600 | 826954800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 484 | 20231206 | 113500 | 826954800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 485 | 20231206 | 113400 | 826954800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 486 | 20231206 | 113300 | 826954800 | 4400 | 4400 | 4400 | 4390 | 1675 |
| 487 | 20231206 | 113200 | 819584810 | 4390 | 4390 | 4390 | 4390 | 5 |
| 488 | 20231206 | 113100 | 819562860 | 4400 | 4400 | 4400 | 4400 | 189 |
| 489 | 20231206 | 113000 | 818731260 | 4400 | 4395 | 4400 | 4395 | 180 |
| 490 | 20231206 | 112900 | 817939265 | 4400 | 4400 | 4400 | 4400 | 100 |
| 491 | 20231206 | 112800 | 817499265 | 4390 | 4390 | 4390 | 4390 | 1 |
| 492 | 20231206 | 112700 | 817494875 | 4395 | 4395 | 4395 | 4395 | 30 |
| 493 | 20231206 | 112600 | 817363025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 494 | 20231206 | 112500 | 817363025 | 4390 | 4390 | 4390 | 4390 | 523 |
| 495 | 20231206 | 112400 | 815067055 | 4385 | 4385 | 4385 | 4385 | 118 |
| 496 | 20231206 | 112300 | 814549625 | 4380 | 4375 | 4380 | 4375 | 749 |
| 497 | 20231206 | 112200 | 811269105 | 4380 | 4380 | 4380 | 4380 | 10 |
| 498 | 20231206 | 112100 | 811225305 | 4375 | 4375 | 4375 | 4375 | 404 |
| 499 | 20231206 | 112000 | 809457805 | 4375 | 4375 | 4380 | 4375 | 189 |
| 500 | 20231206 | 111900 | 808630830 | 4375 | 4385 | 4385 | 4375 | 1063 |
| 501 | 20231206 | 111800 | 803977770 | 4385 | 4385 | 4385 | 4385 | 0 |
| 502 | 20231206 | 111700 | 803977770 | 4385 | 4385 | 4385 | 4385 | 197 |
| 503 | 20231206 | 111600 | 803113925 | 4385 | 4385 | 4385 | 4385 | 0 |
| 504 | 20231206 | 111500 | 803113925 | 4385 | 4385 | 4385 | 4385 | 10 |
| 505 | 20231206 | 111400 | 803070075 | 4385 | 4385 | 4385 | 4385 | 0 |
| 506 | 20231206 | 111300 | 803070075 | 4385 | 4385 | 4385 | 4385 | 95 |
| 507 | 20231206 | 111200 | 802653500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 508 | 20231206 | 111100 | 802653500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 509 | 20231206 | 111000 | 802653500 | 4385 | 4390 | 4390 | 4385 | 36 |
| 510 | 20231206 | 110900 | 802495540 | 4390 | 4390 | 4390 | 4390 | 0 |
| 511 | 20231206 | 110800 | 802495540 | 4390 | 4390 | 4390 | 4390 | 0 |
| 512 | 20231206 | 110700 | 802495540 | 4390 | 4385 | 4390 | 4385 | 26 |
| 513 | 20231206 | 110600 | 802381405 | 4385 | 4385 | 4385 | 4385 | 7 |
| 514 | 20231206 | 110500 | 802350710 | 4385 | 4385 | 4385 | 4385 | 29 |
| 515 | 20231206 | 110400 | 802223545 | 4385 | 4385 | 4385 | 4385 | 170 |
| 516 | 20231206 | 110300 | 801478095 | 4385 | 4385 | 4385 | 4385 | 634 |
| 517 | 20231206 | 110200 | 798698005 | 4390 | 4390 | 4390 | 4390 | 1 |
| 518 | 20231206 | 110100 | 798693615 | 4385 | 4385 | 4385 | 4385 | 18 |
| 519 | 20231206 | 110000 | 798614685 | 4390 | 4405 | 4405 | 4390 | 7887 |
| 520 | 20231206 | 105900 | 763893815 | 4405 | 4405 | 4405 | 4405 | 0 |
| 521 | 20231206 | 105800 | 763893815 | 4405 | 4410 | 4410 | 4405 | 945 |
| 522 | 20231206 | 105700 | 759727965 | 4410 | 4410 | 4410 | 4410 | 1554 |
| 523 | 20231206 | 105600 | 752874825 | 4410 | 4410 | 4410 | 4410 | 1076 |
| 524 | 20231206 | 105500 | 748129665 | 4410 | 4405 | 4410 | 4405 | 3313 |
| 525 | 20231206 | 105400 | 733530045 | 4405 | 4405 | 4410 | 4405 | 923 |
| 526 | 20231206 | 105300 | 729464220 | 4405 | 4405 | 4405 | 4400 | 2108 |
| 527 | 20231206 | 105200 | 720181420 | 4405 | 4410 | 4420 | 4405 | 7845 |
| 528 | 20231206 | 105100 | 685549745 | 4410 | 4390 | 4410 | 4390 | 17101 |
| 529 | 20231206 | 105000 | 610331075 | 4385 | 4390 | 4390 | 4385 | 22 |
| 530 | 20231206 | 104900 | 610234505 | 4390 | 4390 | 4395 | 4390 | 640 |
| 531 | 20231206 | 104800 | 607424855 | 4390 | 4395 | 4395 | 4390 | 2103 |
| 532 | 20231206 | 104700 | 598190085 | 4395 | 4390 | 4395 | 4390 | 4412 |
| 533 | 20231206 | 104600 | 578820270 | 4385 | 4385 | 4385 | 4385 | 26 |
| 534 | 20231206 | 104500 | 578706260 | 4385 | 4385 | 4385 | 4385 | 53 |
| 535 | 20231206 | 104400 | 578473855 | 4390 | 4395 | 4395 | 4390 | 526 |
| 536 | 20231206 | 104300 | 576164635 | 4395 | 4385 | 4395 | 4385 | 5705 |
| 537 | 20231206 | 104200 | 551124225 | 4380 | 4380 | 4380 | 4380 | 684 |
| 538 | 20231206 | 104100 | 548128305 | 4380 | 4375 | 4380 | 4375 | 1025 |
| 539 | 20231206 | 104000 | 543638930 | 4375 | 4375 | 4375 | 4375 | 179 |
| 540 | 20231206 | 103900 | 542855805 | 4375 | 4375 | 4375 | 4375 | 1001 |
| 541 | 20231206 | 103800 | 538476430 | 4375 | 4380 | 4380 | 4375 | 468 |
| 542 | 20231206 | 103700 | 536428870 | 4380 | 4380 | 4380 | 4380 | 1131 |
| 543 | 20231206 | 103600 | 531475090 | 4375 | 4370 | 4375 | 4365 | 1281 |
| 544 | 20231206 | 103500 | 525872780 | 4365 | 4365 | 4365 | 4365 | 63 |
| 545 | 20231206 | 103400 | 525597785 | 4365 | 4360 | 4365 | 4360 | 345 |
| 546 | 20231206 | 103300 | 524093085 | 4355 | 4370 | 4370 | 4355 | 505 |
| 547 | 20231206 | 103200 | 521892845 | 4370 | 4370 | 4370 | 4370 | 251 |
| 548 | 20231206 | 103100 | 520795975 | 4375 | 4375 | 4375 | 4375 | 262 |
| 549 | 20231206 | 103000 | 519649725 | 4370 | 4370 | 4370 | 4370 | 516 |
| 550 | 20231206 | 102900 | 517394805 | 4365 | 4355 | 4365 | 4355 | 89 |
| 551 | 20231206 | 102800 | 517006330 | 4360 | 4355 | 4360 | 4355 | 963 |
| 552 | 20231206 | 102700 | 512811650 | 4350 | 4350 | 4350 | 4350 | 0 |
| 553 | 20231206 | 102600 | 512811650 | 4350 | 4350 | 4350 | 4350 | 177 |
| 554 | 20231206 | 102500 | 512041700 | 4355 | 4355 | 4355 | 4355 | 101 |
| 555 | 20231206 | 102400 | 511601845 | 4355 | 4355 | 4355 | 4355 | 282 |
| 556 | 20231206 | 102300 | 510373735 | 4360 | 4360 | 4360 | 4360 | 0 |
| 557 | 20231206 | 102200 | 510373735 | 4360 | 4360 | 4360 | 4360 | 280 |
| 558 | 20231206 | 102100 | 509152935 | 4360 | 4360 | 4360 | 4360 | 163 |
| 559 | 20231206 | 102000 | 508442255 | 4360 | 4370 | 4370 | 4360 | 483 |
| 560 | 20231206 | 101900 | 506335655 | 4365 | 4365 | 4365 | 4360 | 165 |
| 561 | 20231206 | 101800 | 505615925 | 4365 | 4365 | 4365 | 4365 | 109 |
| 562 | 20231206 | 101700 | 505140140 | 4365 | 4370 | 4370 | 4365 | 266 |
| 563 | 20231206 | 101600 | 503977725 | 4375 | 4375 | 4375 | 4375 | 50 |
| 564 | 20231206 | 101500 | 503758975 | 4375 | 4375 | 4375 | 4375 | 5 |
| 565 | 20231206 | 101400 | 503737100 | 4370 | 4370 | 4370 | 4370 | 350 |
| 566 | 20231206 | 101300 | 502207600 | 4365 | 4365 | 4365 | 4365 | 208 |
| 567 | 20231206 | 101200 | 501299680 | 4365 | 4365 | 4365 | 4365 | 11 |
| 568 | 20231206 | 101100 | 501251665 | 4370 | 4375 | 4375 | 4365 | 1386 |
| 569 | 20231206 | 101000 | 495192980 | 4385 | 4380 | 4385 | 4380 | 904 |
| 570 | 20231206 | 100900 | 491233440 | 4380 | 4380 | 4380 | 4380 | 0 |
| 571 | 20231206 | 100800 | 491233440 | 4380 | 4375 | 4380 | 4375 | 1257 |
| 572 | 20231206 | 100700 | 485729755 | 4375 | 4375 | 4375 | 4375 | 68 |
| 573 | 20231206 | 100600 | 485432255 | 4375 | 4375 | 4375 | 4370 | 252 |
| 574 | 20231206 | 100500 | 484329760 | 4375 | 4375 | 4375 | 4375 | 300 |
| 575 | 20231206 | 100400 | 483017260 | 4365 | 4365 | 4365 | 4365 | 0 |
| 576 | 20231206 | 100300 | 483017260 | 4365 | 4365 | 4365 | 4365 | 0 |
| 577 | 20231206 | 100200 | 483017260 | 4365 | 4375 | 4375 | 4365 | 924 |
| 578 | 20231206 | 100100 | 478974770 | 4370 | 4370 | 4370 | 4370 | 500 |
| 579 | 20231206 | 100000 | 476789770 | 4375 | 4375 | 4375 | 4375 | 800 |
| 580 | 20231206 | 095900 | 473289770 | 4380 | 4375 | 4380 | 4375 | 1329 |
| 581 | 20231206 | 095800 | 467469255 | 4375 | 4375 | 4375 | 4375 | 0 |
| 582 | 20231206 | 095700 | 467469255 | 4375 | 4360 | 4375 | 4360 | 4449 |
| 583 | 20231206 | 095600 | 448047215 | 4355 | 4355 | 4355 | 4355 | 428 |
| 584 | 20231206 | 095500 | 446183275 | 4360 | 4335 | 4360 | 4335 | 2780 |
| 585 | 20231206 | 095400 | 434106165 | 4335 | 4335 | 4335 | 4335 | 151 |
| 586 | 20231206 | 095300 | 433451580 | 4335 | 4330 | 4335 | 4330 | 613 |
| 587 | 20231206 | 095200 | 430796690 | 4340 | 4330 | 4340 | 4330 | 72 |
| 588 | 20231206 | 095100 | 430484430 | 4330 | 4335 | 4335 | 4330 | 505 |
| 589 | 20231206 | 095000 | 428297285 | 4335 | 4335 | 4335 | 4335 | 600 |
| 590 | 20231206 | 094900 | 425696285 | 4335 | 4320 | 4340 | 4320 | 3651 |
| 591 | 20231206 | 094800 | 409884915 | 4325 | 4325 | 4325 | 4325 | 100 |
| 592 | 20231206 | 094700 | 409452415 | 4325 | 4325 | 4325 | 4325 | 0 |
| 593 | 20231206 | 094600 | 409452415 | 4325 | 4325 | 4325 | 4325 | 5 |
| 594 | 20231206 | 094500 | 409430790 | 4325 | 4325 | 4325 | 4325 | 200 |
| 595 | 20231206 | 094400 | 408565790 | 4325 | 4325 | 4325 | 4325 | 700 |
| 596 | 20231206 | 094300 | 405538290 | 4325 | 4325 | 4330 | 4325 | 1560 |
| 597 | 20231206 | 094200 | 398786320 | 4325 | 4330 | 4330 | 4325 | 1625 |
| 598 | 20231206 | 094100 | 391756180 | 4330 | 4330 | 4330 | 4330 | 281 |
| 599 | 20231206 | 094000 | 390539450 | 4340 | 4340 | 4340 | 4340 | 0 |
| 600 | 20231206 | 093900 | 390539450 | 4340 | 4340 | 4340 | 4340 | 23 |
| 601 | 20231206 | 093800 | 390439630 | 4330 | 4335 | 4340 | 4330 | 590 |
| 602 | 20231206 | 093700 | 387884700 | 4335 | 4335 | 4335 | 4330 | 1215 |
| 603 | 20231206 | 093600 | 382621785 | 4330 | 4330 | 4330 | 4330 | 16 |
| 604 | 20231206 | 093500 | 382552505 | 4335 | 4325 | 4335 | 4325 | 448 |
| 605 | 20231206 | 093400 | 380612395 | 4330 | 4330 | 4330 | 4330 | 52 |
| 606 | 20231206 | 093300 | 380387235 | 4335 | 4330 | 4335 | 4325 | 490 |
| 607 | 20231206 | 093200 | 378265350 | 4325 | 4330 | 4330 | 4325 | 1361 |
| 608 | 20231206 | 093100 | 372372225 | 4330 | 4340 | 4340 | 4330 | 383 |
| 609 | 20231206 | 093000 | 370711115 | 4335 | 4355 | 4355 | 4335 | 23426 |
| 610 | 20231206 | 092900 | 268838835 | 4355 | 4355 | 4355 | 4355 | 283 |
| 611 | 20231206 | 092800 | 267606370 | 4355 | 4365 | 4365 | 4355 | 1920 |
| 612 | 20231206 | 092700 | 259232935 | 4365 | 4370 | 4370 | 4365 | 493 |
| 613 | 20231206 | 092600 | 257080830 | 4365 | 4365 | 4365 | 4360 | 3042 |
| 614 | 20231206 | 092500 | 243808255 | 4370 | 4370 | 4370 | 4370 | 0 |
| 615 | 20231206 | 092400 | 243808255 | 4370 | 4370 | 4370 | 4370 | 0 |
| 616 | 20231206 | 092300 | 243808255 | 4370 | 4370 | 4375 | 4370 | 318 |
| 617 | 20231206 | 092200 | 242418555 | 4370 | 4370 | 4370 | 4370 | 343 |
| 618 | 20231206 | 092100 | 240919645 | 4370 | 4385 | 4385 | 4370 | 2169 |
| 619 | 20231206 | 092000 | 231424310 | 4385 | 4385 | 4385 | 4385 | 24 |
| 620 | 20231206 | 091900 | 231319070 | 4390 | 4390 | 4390 | 4390 | 10 |
| 621 | 20231206 | 091800 | 231275170 | 4390 | 4385 | 4390 | 4385 | 595 |
| 622 | 20231206 | 091700 | 228665985 | 4385 | 4380 | 4385 | 4380 | 172 |
| 623 | 20231206 | 091600 | 227912015 | 4375 | 4370 | 4375 | 4370 | 1566 |
| 624 | 20231206 | 091500 | 221065765 | 4365 | 4370 | 4370 | 4365 | 2112 |
| 625 | 20231206 | 091400 | 211844465 | 4370 | 4380 | 4380 | 4370 | 1267 |
| 626 | 20231206 | 091300 | 206301225 | 4385 | 4395 | 4395 | 4385 | 779 |
| 627 | 20231206 | 091200 | 202883310 | 4390 | 4390 | 4395 | 4385 | 2285 |
| 628 | 20231206 | 091100 | 192852595 | 4390 | 4375 | 4390 | 4375 | 5795 |
| 629 | 20231206 | 091000 | 167438770 | 4375 | 4375 | 4380 | 4375 | 627 |
| 630 | 20231206 | 090900 | 164694535 | 4370 | 4375 | 4375 | 4365 | 596 |
| 631 | 20231206 | 090800 | 162090980 | 4375 | 4370 | 4385 | 4370 | 1033 |
| 632 | 20231206 | 090700 | 157568230 | 4370 | 4375 | 4380 | 4370 | 2236 |
| 633 | 20231206 | 090600 | 147792190 | 4370 | 4365 | 4380 | 4365 | 11039 |
| 634 | 20231206 | 090500 | 99541610 | 4360 | 4365 | 4365 | 4350 | 2668 |
| 635 | 20231206 | 090400 | 87920165 | 4365 | 4365 | 4370 | 4355 | 2604 |
| 636 | 20231206 | 090300 | 76559270 | 4365 | 4365 | 4370 | 4365 | 3728 |
| 637 | 20231206 | 090200 | 60278705 | 4360 | 4335 | 4360 | 4335 | 4809 |
| 638 | 20231206 | 090100 | 39338790 | 4325 | 4310 | 4325 | 4305 | 3479 |
| 639 | 20231206 | 090000 | 24339545 | 4325 | 4300 | 4325 | 4300 | 3662 |