31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 193200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 11841 |
| 3 | 20231205 | 193100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20231205 | 193000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20231205 | 192900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20231205 | 192800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20231205 | 192700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20231205 | 192600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20231205 | 192500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20231205 | 192400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20231205 | 192300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20231205 | 192200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20231205 | 192100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20231205 | 192000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20231205 | 191900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20231205 | 191800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20231205 | 191700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20231205 | 191600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20231205 | 191500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20231205 | 191400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20231205 | 191300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20231205 | 191200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20231205 | 191100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20231205 | 191000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20231205 | 190900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20231205 | 190800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20231205 | 190700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20231205 | 190600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20231205 | 190500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20231205 | 190400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20231205 | 190300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20231205 | 190200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 11841 |
| 33 | 20231205 | 190100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20231205 | 190000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20231205 | 185900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20231205 | 185800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20231205 | 185700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20231205 | 185600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20231205 | 185500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20231205 | 185400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20231205 | 185300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20231205 | 185200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20231205 | 185100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20231205 | 185000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20231205 | 184900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20231205 | 184800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20231205 | 184700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20231205 | 184600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20231205 | 184500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20231205 | 184400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20231205 | 184300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20231205 | 184200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20231205 | 184100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20231205 | 184000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20231205 | 183900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20231205 | 183800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20231205 | 183700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20231205 | 183600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20231205 | 183500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20231205 | 183400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20231205 | 183300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20231205 | 183200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 11841 |
| 63 | 20231205 | 183100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20231205 | 183000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20231205 | 182900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20231205 | 182800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20231205 | 182700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20231205 | 182600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20231205 | 182500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20231205 | 182400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20231205 | 182300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20231205 | 182200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20231205 | 182100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20231205 | 182000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20231205 | 181900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20231205 | 181800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20231205 | 181700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20231205 | 181600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20231205 | 181500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20231205 | 181400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20231205 | 181300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20231205 | 181200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20231205 | 181100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20231205 | 181000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20231205 | 180900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20231205 | 180800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20231205 | 180700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20231205 | 180600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20231205 | 180500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20231205 | 180400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20231205 | 180300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20231205 | 180200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 11841 |
| 93 | 20231205 | 180100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20231205 | 180000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20231205 | 175900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20231205 | 175800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20231205 | 175700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20231205 | 175600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20231205 | 175500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20231205 | 175400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20231205 | 175300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20231205 | 175200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20231205 | 175100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20231205 | 175000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20231205 | 174900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20231205 | 174800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20231205 | 174700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20231205 | 174600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20231205 | 174500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20231205 | 174400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20231205 | 174300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20231205 | 174200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20231205 | 174100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20231205 | 174000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20231205 | 173900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20231205 | 173800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20231205 | 173700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20231205 | 173600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20231205 | 173500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20231205 | 173400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20231205 | 173300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20231205 | 173200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 11841 |
| 123 | 20231205 | 173100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20231205 | 173000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20231205 | 172900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20231205 | 172800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20231205 | 172700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20231205 | 172600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20231205 | 172500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20231205 | 172400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20231205 | 172300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20231205 | 172200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20231205 | 172100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20231205 | 172000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20231205 | 171900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20231205 | 171800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20231205 | 171700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20231205 | 171600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20231205 | 171500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20231205 | 171400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20231205 | 171300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20231205 | 171200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20231205 | 171100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20231205 | 171000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20231205 | 170900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20231205 | 170800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20231205 | 170700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20231205 | 170600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20231205 | 170500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20231205 | 170400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20231205 | 170300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20231205 | 170200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 11841 |
| 153 | 20231205 | 170100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20231205 | 170000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20231205 | 165900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20231205 | 165800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20231205 | 165700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20231205 | 165600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20231205 | 165500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20231205 | 165400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20231205 | 165300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20231205 | 165200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20231205 | 165100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20231205 | 165000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20231205 | 164900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20231205 | 164800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20231205 | 164700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20231205 | 164600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20231205 | 164500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20231205 | 164400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20231205 | 164300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20231205 | 164200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20231205 | 164100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20231205 | 164000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20231205 | 163900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20231205 | 163800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20231205 | 163700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20231205 | 163600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20231205 | 163500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20231205 | 163400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20231205 | 163300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20231205 | 163200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 11841 |
| 183 | 20231205 | 163100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20231205 | 163000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20231205 | 162900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20231205 | 162800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20231205 | 162700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20231205 | 162600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20231205 | 162500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20231205 | 162400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20231205 | 162300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20231205 | 162200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20231205 | 162100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20231205 | 162000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20231205 | 161900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20231205 | 161800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20231205 | 161700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20231205 | 161600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20231205 | 161500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20231205 | 161400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20231205 | 161300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20231205 | 161200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20231205 | 161100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20231205 | 161000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20231205 | 160900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20231205 | 160800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20231205 | 160700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20231205 | 160600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20231205 | 160500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20231205 | 160400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20231205 | 160300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20231205 | 160200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 11841 |
| 213 | 20231205 | 160100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20231205 | 160000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20231205 | 155900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20231205 | 155800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20231205 | 155700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20231205 | 155600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20231205 | 155500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20231205 | 155400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20231205 | 155300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20231205 | 155200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20231205 | 155100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20231205 | 155000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20231205 | 154900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20231205 | 154800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20231205 | 154700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20231205 | 154600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20231205 | 154500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20231205 | 154400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20231205 | 154300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20231205 | 154200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20231205 | 154100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20231205 | 154000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20231205 | 153900 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20231205 | 153800 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 237 | 20231205 | 153700 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20231205 | 153600 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20231205 | 153500 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 240 | 20231205 | 153400 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 241 | 20231205 | 153300 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 242 | 20231205 | 153200 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 11841 |
| 243 | 20231205 | 153100 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 244 | 20231205 | 153000 | 3853788980 | 3690 | 3690 | 3690 | 3690 | 11841 |
| 245 | 20231205 | 152900 | 3810095690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 246 | 20231205 | 152800 | 3810095690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 247 | 20231205 | 152700 | 3810095690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 248 | 20231205 | 152600 | 3810095690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 249 | 20231205 | 152500 | 3810095690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 250 | 20231205 | 152400 | 3810095690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 251 | 20231205 | 152300 | 3810095690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 252 | 20231205 | 152200 | 3810095690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 253 | 20231205 | 152100 | 3810095690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 254 | 20231205 | 152000 | 3810095690 | 3655 | 3655 | 3655 | 3655 | 0 |
| 255 | 20231205 | 151900 | 3810095690 | 3655 | 3675 | 3675 | 3655 | 38 |
| 256 | 20231205 | 151800 | 3809956665 | 3675 | 3680 | 3680 | 3660 | 307 |
| 257 | 20231205 | 151700 | 3808832115 | 3675 | 3685 | 3685 | 3670 | 850 |
| 258 | 20231205 | 151600 | 3805710595 | 3675 | 3685 | 3685 | 3675 | 330 |
| 259 | 20231205 | 151500 | 3804495545 | 3685 | 3685 | 3685 | 3685 | 1220 |
| 260 | 20231205 | 151400 | 3799999845 | 3685 | 3690 | 3690 | 3685 | 652 |
| 261 | 20231205 | 151300 | 3797597215 | 3685 | 3685 | 3685 | 3685 | 1331 |
| 262 | 20231205 | 151200 | 3792692480 | 3685 | 3680 | 3685 | 3680 | 71 |
| 263 | 20231205 | 151100 | 3792430915 | 3685 | 3685 | 3685 | 3665 | 1021 |
| 264 | 20231205 | 151000 | 3788668570 | 3685 | 3690 | 3690 | 3685 | 2234 |
| 265 | 20231205 | 150900 | 3780425760 | 3690 | 3695 | 3725 | 3660 | 4876 |
| 266 | 20231205 | 150800 | 3762371880 | 3695 | 3660 | 3695 | 3660 | 1320 |
| 267 | 20231205 | 150700 | 3757514830 | 3650 | 3690 | 3690 | 3650 | 4601 |
| 268 | 20231205 | 150600 | 3740661455 | 3675 | 3690 | 3695 | 3675 | 4427 |
| 269 | 20231205 | 150500 | 3724387990 | 3700 | 3700 | 3700 | 3700 | 3 |
| 270 | 20231205 | 150400 | 3724376890 | 3685 | 3705 | 3705 | 3685 | 1689 |
| 271 | 20231205 | 150300 | 3718132670 | 3710 | 3720 | 3720 | 3710 | 585 |
| 272 | 20231205 | 150200 | 3715960010 | 3720 | 3720 | 3720 | 3685 | 440 |
| 273 | 20231205 | 150100 | 3714328475 | 3725 | 3730 | 3730 | 3690 | 423 |
| 274 | 20231205 | 150000 | 3712756780 | 3730 | 3710 | 3775 | 3705 | 12757 |
| 275 | 20231205 | 145900 | 3665115625 | 3710 | 3660 | 3710 | 3655 | 7612 |
| 276 | 20231205 | 145800 | 3636975305 | 3660 | 3655 | 3660 | 3655 | 110 |
| 277 | 20231205 | 145700 | 3636573095 | 3650 | 3650 | 3650 | 3650 | 29 |
| 278 | 20231205 | 145600 | 3636467245 | 3655 | 3655 | 3655 | 3655 | 2 |
| 279 | 20231205 | 145500 | 3636459935 | 3650 | 3650 | 3650 | 3650 | 558 |
| 280 | 20231205 | 145400 | 3634423235 | 3650 | 3645 | 3650 | 3635 | 244 |
| 281 | 20231205 | 145300 | 3633534475 | 3650 | 3650 | 3650 | 3645 | 1023 |
| 282 | 20231205 | 145200 | 3629805580 | 3650 | 3650 | 3650 | 3650 | 129 |
| 283 | 20231205 | 145100 | 3629334730 | 3650 | 3650 | 3650 | 3650 | 221 |
| 284 | 20231205 | 145000 | 3628528080 | 3650 | 3665 | 3665 | 3610 | 5251 |
| 285 | 20231205 | 144900 | 3609442385 | 3655 | 3650 | 3670 | 3650 | 462 |
| 286 | 20231205 | 144800 | 3607753030 | 3650 | 3655 | 3675 | 3650 | 1887 |
| 287 | 20231205 | 144700 | 3600859455 | 3675 | 3665 | 3675 | 3660 | 17 |
| 288 | 20231205 | 144600 | 3600797115 | 3675 | 3675 | 3675 | 3655 | 1103 |
| 289 | 20231205 | 144500 | 3596765545 | 3675 | 3665 | 3675 | 3665 | 318 |
| 290 | 20231205 | 144400 | 3595600055 | 3660 | 3665 | 3665 | 3655 | 2483 |
| 291 | 20231205 | 144300 | 3586516050 | 3665 | 3675 | 3675 | 3665 | 115 |
| 292 | 20231205 | 144200 | 3586094215 | 3670 | 3670 | 3675 | 3670 | 986 |
| 293 | 20231205 | 144100 | 3582475570 | 3675 | 3675 | 3675 | 3675 | 86 |
| 294 | 20231205 | 144000 | 3582159520 | 3670 | 3675 | 3675 | 3670 | 25 |
| 295 | 20231205 | 143900 | 3582067675 | 3675 | 3660 | 3675 | 3660 | 430 |
| 296 | 20231205 | 143800 | 3580493810 | 3660 | 3660 | 3660 | 3655 | 828 |
| 297 | 20231205 | 143700 | 3577465510 | 3665 | 3680 | 3690 | 3665 | 288 |
| 298 | 20231205 | 143600 | 3576405640 | 3690 | 3655 | 3695 | 3655 | 3112 |
| 299 | 20231205 | 143500 | 3564942315 | 3655 | 3655 | 3655 | 3650 | 341 |
| 300 | 20231205 | 143400 | 3563696010 | 3675 | 3655 | 3675 | 3650 | 2448 |
| 301 | 20231205 | 143300 | 3554750095 | 3655 | 3665 | 3665 | 3655 | 1535 |
| 302 | 20231205 | 143200 | 3549133895 | 3665 | 3670 | 3680 | 3665 | 1184 |
| 303 | 20231205 | 143100 | 3544789160 | 3670 | 3685 | 3695 | 3670 | 3502 |
| 304 | 20231205 | 143000 | 3531919205 | 3690 | 3695 | 3695 | 3690 | 18 |
| 305 | 20231205 | 142900 | 3531852775 | 3685 | 3680 | 3685 | 3680 | 627 |
| 306 | 20231205 | 142800 | 3529545050 | 3685 | 3690 | 3695 | 3685 | 728 |
| 307 | 20231205 | 142700 | 3526860125 | 3695 | 3690 | 3695 | 3690 | 155 |
| 308 | 20231205 | 142600 | 3526287525 | 3690 | 3690 | 3695 | 3680 | 1741 |
| 309 | 20231205 | 142500 | 3519865970 | 3680 | 3695 | 3695 | 3680 | 1010 |
| 310 | 20231205 | 142400 | 3516148085 | 3695 | 3695 | 3695 | 3695 | 20 |
| 311 | 20231205 | 142300 | 3516074185 | 3695 | 3695 | 3695 | 3680 | 65 |
| 312 | 20231205 | 142200 | 3515834270 | 3700 | 3720 | 3725 | 3670 | 21242 |
| 313 | 20231205 | 142100 | 3437381185 | 3720 | 3725 | 3725 | 3720 | 126 |
| 314 | 20231205 | 142000 | 3436911955 | 3725 | 3720 | 3725 | 3720 | 313 |
| 315 | 20231205 | 141900 | 3435747585 | 3720 | 3720 | 3730 | 3720 | 456 |
| 316 | 20231205 | 141800 | 3434050925 | 3720 | 3730 | 3730 | 3720 | 3683 |
| 317 | 20231205 | 141700 | 3420333700 | 3735 | 3740 | 3740 | 3735 | 3889 |
| 318 | 20231205 | 141600 | 3405808275 | 3735 | 3740 | 3740 | 3735 | 29 |
| 319 | 20231205 | 141500 | 3405699865 | 3740 | 3745 | 3745 | 3735 | 175 |
| 320 | 20231205 | 141400 | 3405045965 | 3740 | 3745 | 3745 | 3735 | 5024 |
| 321 | 20231205 | 141300 | 3386280735 | 3745 | 3740 | 3745 | 3740 | 329 |
| 322 | 20231205 | 141200 | 3385050270 | 3745 | 3745 | 3745 | 3745 | 5 |
| 323 | 20231205 | 141100 | 3385031545 | 3735 | 3745 | 3745 | 3735 | 1411 |
| 324 | 20231205 | 141000 | 3379761380 | 3745 | 3735 | 3745 | 3730 | 634 |
| 325 | 20231205 | 140900 | 3377396480 | 3730 | 3745 | 3745 | 3730 | 282 |
| 326 | 20231205 | 140800 | 3376342655 | 3745 | 3750 | 3750 | 3735 | 6439 |
| 327 | 20231205 | 140700 | 3352251085 | 3755 | 3765 | 3770 | 3755 | 2261 |
| 328 | 20231205 | 140600 | 3343756110 | 3765 | 3780 | 3780 | 3765 | 12 |
| 329 | 20231205 | 140500 | 3343710900 | 3780 | 3780 | 3780 | 3780 | 2 |
| 330 | 20231205 | 140400 | 3343703340 | 3760 | 3780 | 3780 | 3760 | 111 |
| 331 | 20231205 | 140300 | 3343283780 | 3760 | 3775 | 3780 | 3760 | 661 |
| 332 | 20231205 | 140200 | 3340786495 | 3780 | 3760 | 3780 | 3760 | 109 |
| 333 | 20231205 | 140100 | 3340374985 | 3765 | 3780 | 3780 | 3765 | 728 |
| 334 | 20231205 | 140000 | 3337630570 | 3770 | 3770 | 3770 | 3770 | 219 |
| 335 | 20231205 | 135900 | 3336804940 | 3780 | 3780 | 3780 | 3780 | 4 |
| 336 | 20231205 | 135800 | 3336789820 | 3785 | 3770 | 3790 | 3765 | 133 |
| 337 | 20231205 | 135700 | 3336288320 | 3770 | 3790 | 3790 | 3770 | 3 |
| 338 | 20231205 | 135600 | 3336276990 | 3790 | 3790 | 3790 | 3790 | 122 |
| 339 | 20231205 | 135500 | 3335814610 | 3795 | 3770 | 3795 | 3770 | 1558 |
| 340 | 20231205 | 135400 | 3329940900 | 3770 | 3785 | 3785 | 3770 | 539 |
| 341 | 20231205 | 135300 | 3327908840 | 3785 | 3785 | 3785 | 3765 | 1424 |
| 342 | 20231205 | 135200 | 3322542060 | 3790 | 3795 | 3800 | 3790 | 30 |
| 343 | 20231205 | 135100 | 3322428265 | 3795 | 3800 | 3800 | 3795 | 1068 |
| 344 | 20231205 | 135000 | 3318370195 | 3790 | 3795 | 3800 | 3790 | 164 |
| 345 | 20231205 | 134900 | 3317747395 | 3795 | 3795 | 3800 | 3795 | 490 |
| 346 | 20231205 | 134800 | 3315887840 | 3795 | 3790 | 3795 | 3790 | 268 |
| 347 | 20231205 | 134700 | 3314872030 | 3790 | 3790 | 3800 | 3790 | 529 |
| 348 | 20231205 | 134600 | 3312867100 | 3790 | 3775 | 3790 | 3770 | 4175 |
| 349 | 20231205 | 134500 | 3297076210 | 3775 | 3775 | 3785 | 3770 | 515 |
| 350 | 20231205 | 134400 | 3295134560 | 3785 | 3785 | 3785 | 3785 | 12 |
| 351 | 20231205 | 134300 | 3295089140 | 3785 | 3775 | 3785 | 3775 | 14 |
| 352 | 20231205 | 134200 | 3295036270 | 3785 | 3770 | 3785 | 3770 | 928 |
| 353 | 20231205 | 134100 | 3291537665 | 3770 | 3775 | 3785 | 3770 | 2221 |
| 354 | 20231205 | 134000 | 3283158265 | 3775 | 3770 | 3775 | 3770 | 702 |
| 355 | 20231205 | 133900 | 3280510065 | 3775 | 3775 | 3775 | 3775 | 182 |
| 356 | 20231205 | 133800 | 3279823015 | 3760 | 3765 | 3775 | 3755 | 2309 |
| 357 | 20231205 | 133700 | 3271142445 | 3760 | 3760 | 3780 | 3760 | 45 |
| 358 | 20231205 | 133600 | 3270973205 | 3760 | 3780 | 3780 | 3760 | 222 |
| 359 | 20231205 | 133500 | 3270138005 | 3755 | 3765 | 3775 | 3755 | 3591 |
| 360 | 20231205 | 133400 | 3256631315 | 3770 | 3775 | 3775 | 3770 | 248 |
| 361 | 20231205 | 133300 | 3255696265 | 3775 | 3785 | 3785 | 3775 | 1222 |
| 362 | 20231205 | 133200 | 3251083195 | 3785 | 3785 | 3785 | 3785 | 2 |
| 363 | 20231205 | 133100 | 3251075625 | 3790 | 3780 | 3790 | 3780 | 7 |
| 364 | 20231205 | 133000 | 3251049155 | 3775 | 3790 | 3790 | 3775 | 318 |
| 365 | 20231205 | 132900 | 3249848360 | 3790 | 3800 | 3800 | 3780 | 564 |
| 366 | 20231205 | 132800 | 3247715320 | 3800 | 3780 | 3800 | 3780 | 13 |
| 367 | 20231205 | 132700 | 3247665940 | 3795 | 3795 | 3795 | 3795 | 190 |
| 368 | 20231205 | 132600 | 3246944890 | 3805 | 3800 | 3805 | 3780 | 1552 |
| 369 | 20231205 | 132500 | 3241054220 | 3800 | 3780 | 3800 | 3780 | 193 |
| 370 | 20231205 | 132400 | 3240323140 | 3785 | 3780 | 3800 | 3780 | 1023 |
| 371 | 20231205 | 132300 | 3236456065 | 3800 | 3800 | 3800 | 3780 | 37 |
| 372 | 20231205 | 132200 | 3236315565 | 3805 | 3810 | 3810 | 3805 | 3 |
| 373 | 20231205 | 132100 | 3236304145 | 3810 | 3810 | 3810 | 3775 | 1181 |
| 374 | 20231205 | 132000 | 3231819235 | 3810 | 3810 | 3810 | 3810 | 1186 |
| 375 | 20231205 | 131900 | 3227300575 | 3780 | 3760 | 3815 | 3740 | 31923 |
| 376 | 20231205 | 131800 | 3107585450 | 3760 | 3765 | 3765 | 3760 | 3555 |
| 377 | 20231205 | 131700 | 3094211800 | 3765 | 3780 | 3780 | 3765 | 1903 |
| 378 | 20231205 | 131600 | 3087031845 | 3780 | 3780 | 3780 | 3780 | 18 |
| 379 | 20231205 | 131500 | 3086963805 | 3775 | 3780 | 3780 | 3775 | 1188 |
| 380 | 20231205 | 131400 | 3082475425 | 3775 | 3820 | 3820 | 3775 | 3304 |
| 381 | 20231205 | 131300 | 3069975245 | 3820 | 3810 | 3820 | 3810 | 25 |
| 382 | 20231205 | 131200 | 3069879975 | 3825 | 3825 | 3825 | 3825 | 3 |
| 383 | 20231205 | 131100 | 3069868500 | 3825 | 3825 | 3825 | 3825 | 3 |
| 384 | 20231205 | 131000 | 3069857025 | 3825 | 3810 | 3825 | 3800 | 3991 |
| 385 | 20231205 | 130900 | 3054690965 | 3825 | 3815 | 3825 | 3800 | 265 |
| 386 | 20231205 | 130800 | 3053683355 | 3825 | 3825 | 3825 | 3825 | 153 |
| 387 | 20231205 | 130700 | 3053098130 | 3810 | 3820 | 3820 | 3810 | 782 |
| 388 | 20231205 | 130600 | 3050115900 | 3820 | 3830 | 3830 | 3820 | 1366 |
| 389 | 20231205 | 130500 | 3044891740 | 3825 | 3845 | 3845 | 3825 | 763 |
| 390 | 20231205 | 130400 | 3041968420 | 3840 | 3835 | 3840 | 3835 | 1117 |
| 391 | 20231205 | 130300 | 3037684110 | 3830 | 3830 | 3830 | 3830 | 93 |
| 392 | 20231205 | 130200 | 3037327920 | 3830 | 3830 | 3830 | 3820 | 304 |
| 393 | 20231205 | 130100 | 3036164715 | 3825 | 3810 | 3825 | 3810 | 87 |
| 394 | 20231205 | 130000 | 3035832820 | 3810 | 3795 | 3815 | 3785 | 6197 |
| 395 | 20231205 | 125900 | 3012356790 | 3795 | 3815 | 3815 | 3795 | 1074 |
| 396 | 20231205 | 125800 | 3008276210 | 3800 | 3830 | 3830 | 3800 | 11898 |
| 397 | 20231205 | 125700 | 2962854610 | 3835 | 3830 | 3840 | 3830 | 24 |
| 398 | 20231205 | 125600 | 2962762620 | 3830 | 3855 | 3855 | 3825 | 438 |
| 399 | 20231205 | 125500 | 2961083415 | 3855 | 3855 | 3855 | 3855 | 100 |
| 400 | 20231205 | 125400 | 2960697915 | 3860 | 3860 | 3860 | 3830 | 145 |
| 401 | 20231205 | 125300 | 2960138795 | 3835 | 3860 | 3860 | 3835 | 516 |
| 402 | 20231205 | 125200 | 2958148535 | 3860 | 3860 | 3860 | 3860 | 5 |
| 403 | 20231205 | 125100 | 2958129235 | 3860 | 3860 | 3860 | 3860 | 122 |
| 404 | 20231205 | 125000 | 2957658315 | 3860 | 3860 | 3860 | 3860 | 4 |
| 405 | 20231205 | 124900 | 2957642875 | 3835 | 3835 | 3835 | 3835 | 1 |
| 406 | 20231205 | 124800 | 2957639040 | 3835 | 3835 | 3835 | 3825 | 2506 |
| 407 | 20231205 | 124700 | 2948048930 | 3835 | 3845 | 3845 | 3835 | 92 |
| 408 | 20231205 | 124600 | 2947695755 | 3850 | 3840 | 3850 | 3830 | 1259 |
| 409 | 20231205 | 124500 | 2942873055 | 3850 | 3850 | 3850 | 3845 | 9 |
| 410 | 20231205 | 124400 | 2942838435 | 3850 | 3860 | 3860 | 3850 | 27 |
| 411 | 20231205 | 124300 | 2942734465 | 3860 | 3860 | 3860 | 3860 | 2 |
| 412 | 20231205 | 124200 | 2942726745 | 3860 | 3850 | 3865 | 3840 | 908 |
| 413 | 20231205 | 124100 | 2939234260 | 3855 | 3860 | 3860 | 3855 | 636 |
| 414 | 20231205 | 124000 | 2936782345 | 3860 | 3860 | 3860 | 3860 | 27 |
| 415 | 20231205 | 123900 | 2936678125 | 3855 | 3865 | 3865 | 3855 | 2055 |
| 416 | 20231205 | 123800 | 2928745405 | 3865 | 3870 | 3870 | 3865 | 102 |
| 417 | 20231205 | 123700 | 2928351170 | 3870 | 3860 | 3870 | 3860 | 818 |
| 418 | 20231205 | 123600 | 2925193670 | 3870 | 3870 | 3870 | 3860 | 797 |
| 419 | 20231205 | 123500 | 2922112860 | 3870 | 3870 | 3870 | 3870 | 46 |
| 420 | 20231205 | 123400 | 2921934840 | 3865 | 3880 | 3880 | 3865 | 5 |
| 421 | 20231205 | 123300 | 2921915455 | 3860 | 3865 | 3865 | 3860 | 236 |
| 422 | 20231205 | 123200 | 2921004190 | 3880 | 3870 | 3880 | 3860 | 3193 |
| 423 | 20231205 | 123100 | 2908659040 | 3870 | 3885 | 3885 | 3865 | 1411 |
| 424 | 20231205 | 123000 | 2903199360 | 3875 | 3895 | 3895 | 3875 | 1307 |
| 425 | 20231205 | 122900 | 2898120375 | 3895 | 3915 | 3920 | 3895 | 423 |
| 426 | 20231205 | 122800 | 2896465850 | 3920 | 3920 | 3920 | 3920 | 5 |
| 427 | 20231205 | 122700 | 2896446250 | 3920 | 3905 | 3920 | 3905 | 1653 |
| 428 | 20231205 | 122600 | 2889987305 | 3905 | 3895 | 3910 | 3895 | 2638 |
| 429 | 20231205 | 122500 | 2879685310 | 3895 | 3900 | 3900 | 3895 | 36 |
| 430 | 20231205 | 122400 | 2879545075 | 3900 | 3890 | 3900 | 3885 | 474 |
| 431 | 20231205 | 122300 | 2877700345 | 3890 | 3895 | 3905 | 3885 | 769 |
| 432 | 20231205 | 122200 | 2874704650 | 3895 | 3890 | 3905 | 3890 | 3296 |
| 433 | 20231205 | 122100 | 2861843315 | 3900 | 3890 | 3900 | 3890 | 270 |
| 434 | 20231205 | 122000 | 2860790805 | 3870 | 3880 | 3905 | 3865 | 5590 |
| 435 | 20231205 | 121900 | 2839127320 | 3880 | 3905 | 3905 | 3875 | 877 |
| 436 | 20231205 | 121800 | 2835716110 | 3905 | 3900 | 3910 | 3880 | 1323 |
| 437 | 20231205 | 121700 | 2830555310 | 3905 | 3885 | 3915 | 3875 | 2716 |
| 438 | 20231205 | 121600 | 2819937710 | 3920 | 3855 | 3925 | 3855 | 11328 |
| 439 | 20231205 | 121500 | 2775657320 | 3865 | 3850 | 3865 | 3850 | 689 |
| 440 | 20231205 | 121400 | 2772997585 | 3850 | 3840 | 3850 | 3840 | 363 |
| 441 | 20231205 | 121300 | 2771603595 | 3840 | 3840 | 3840 | 3835 | 2886 |
| 442 | 20231205 | 121200 | 2760521430 | 3840 | 3845 | 3845 | 3840 | 685 |
| 443 | 20231205 | 121100 | 2757890100 | 3845 | 3855 | 3860 | 3845 | 120 |
| 444 | 20231205 | 121000 | 2757427820 | 3840 | 3860 | 3860 | 3820 | 7856 |
| 445 | 20231205 | 120900 | 2727361570 | 3860 | 3850 | 3860 | 3845 | 320 |
| 446 | 20231205 | 120800 | 2726130735 | 3850 | 3870 | 3870 | 3850 | 1244 |
| 447 | 20231205 | 120700 | 2721332705 | 3875 | 3880 | 3880 | 3875 | 602 |
| 448 | 20231205 | 120600 | 2718996970 | 3855 | 3890 | 3890 | 3855 | 1008 |
| 449 | 20231205 | 120500 | 2715094870 | 3890 | 3850 | 3895 | 3840 | 4494 |
| 450 | 20231205 | 120400 | 2697673820 | 3855 | 3860 | 3885 | 3850 | 4311 |
| 451 | 20231205 | 120300 | 2680995245 | 3865 | 3835 | 3865 | 3835 | 4810 |
| 452 | 20231205 | 120200 | 2662455490 | 3815 | 3825 | 3860 | 3805 | 784 |
| 453 | 20231205 | 120100 | 2659451590 | 3820 | 3800 | 3820 | 3800 | 1187 |
| 454 | 20231205 | 120000 | 2654935350 | 3800 | 3795 | 3800 | 3795 | 130 |
| 455 | 20231205 | 115900 | 2654441770 | 3795 | 3810 | 3810 | 3795 | 4180 |
| 456 | 20231205 | 115800 | 2638555510 | 3810 | 3815 | 3830 | 3810 | 2018 |
| 457 | 20231205 | 115700 | 2630861690 | 3820 | 3820 | 3825 | 3820 | 512 |
| 458 | 20231205 | 115600 | 2628905795 | 3820 | 3845 | 3850 | 3815 | 1511 |
| 459 | 20231205 | 115500 | 2623119330 | 3850 | 3820 | 3850 | 3815 | 3075 |
| 460 | 20231205 | 115400 | 2611323930 | 3820 | 3815 | 3820 | 3810 | 1349 |
| 461 | 20231205 | 115300 | 2606175465 | 3820 | 3820 | 3820 | 3795 | 14815 |
| 462 | 20231205 | 115200 | 2549804330 | 3820 | 3825 | 3845 | 3820 | 4089 |
| 463 | 20231205 | 115100 | 2534164580 | 3845 | 3850 | 3855 | 3825 | 4352 |
| 464 | 20231205 | 115000 | 2517464240 | 3840 | 3900 | 3900 | 3825 | 29511 |
| 465 | 20231205 | 114900 | 2403587770 | 3900 | 3895 | 3950 | 3875 | 11492 |
| 466 | 20231205 | 114800 | 2358820320 | 3890 | 3890 | 3915 | 3890 | 7838 |
| 467 | 20231205 | 114700 | 2328262855 | 3900 | 3920 | 3930 | 3890 | 13999 |
| 468 | 20231205 | 114600 | 2273650930 | 3930 | 3925 | 3965 | 3900 | 19752 |
| 469 | 20231205 | 114500 | 2196042535 | 3925 | 3965 | 3980 | 3890 | 39079 |
| 470 | 20231205 | 114400 | 2042399350 | 3965 | 4010 | 4030 | 3965 | 20860 |
| 471 | 20231205 | 114300 | 1959119240 | 4015 | 4015 | 4040 | 3995 | 18440 |
| 472 | 20231205 | 114200 | 1885238335 | 4010 | 3980 | 4085 | 3960 | 49669 |
| 473 | 20231205 | 114100 | 1684890965 | 3980 | 4140 | 4170 | 3960 | 82961 |
| 474 | 20231205 | 114000 | 1347653245 | 4140 | 3975 | 4180 | 3945 | 108591 |
| 475 | 20231205 | 113900 | 905031900 | 3975 | 3950 | 3990 | 3915 | 26145 |
| 476 | 20231205 | 113800 | 801470895 | 3950 | 3885 | 3950 | 3880 | 9421 |
| 477 | 20231205 | 113700 | 764429090 | 3885 | 3890 | 3890 | 3880 | 991 |
| 478 | 20231205 | 113600 | 760580715 | 3885 | 3890 | 3890 | 3885 | 406 |
| 479 | 20231205 | 113500 | 759003340 | 3890 | 3900 | 3900 | 3890 | 2186 |
| 480 | 20231205 | 113400 | 750498785 | 3895 | 3915 | 3915 | 3895 | 8517 |
| 481 | 20231205 | 113300 | 717216755 | 3915 | 3910 | 3915 | 3910 | 422 |
| 482 | 20231205 | 113200 | 715566675 | 3905 | 3920 | 3920 | 3905 | 4847 |
| 483 | 20231205 | 113100 | 696604595 | 3920 | 3935 | 3935 | 3920 | 1853 |
| 484 | 20231205 | 113000 | 689333935 | 3935 | 3930 | 3945 | 3910 | 8015 |
| 485 | 20231205 | 112900 | 657871185 | 3945 | 3940 | 3950 | 3935 | 4593 |
| 486 | 20231205 | 112800 | 639767985 | 3940 | 3950 | 3950 | 3925 | 8826 |
| 487 | 20231205 | 112700 | 605018675 | 3950 | 3910 | 3950 | 3895 | 6279 |
| 488 | 20231205 | 112600 | 580270990 | 3940 | 3885 | 3950 | 3885 | 13111 |
| 489 | 20231205 | 112500 | 529012230 | 3885 | 3885 | 3890 | 3885 | 523 |
| 490 | 20231205 | 112400 | 526980275 | 3885 | 3885 | 3900 | 3885 | 2421 |
| 491 | 20231205 | 112300 | 517549495 | 3885 | 3865 | 3900 | 3865 | 11082 |
| 492 | 20231205 | 112200 | 474376055 | 3865 | 3910 | 3915 | 3855 | 9839 |
| 493 | 20231205 | 112100 | 436120010 | 3915 | 3890 | 3915 | 3875 | 11100 |
| 494 | 20231205 | 112000 | 392782470 | 3900 | 3910 | 3910 | 3900 | 646 |
| 495 | 20231205 | 111900 | 390263000 | 3910 | 3900 | 3910 | 3895 | 5068 |
| 496 | 20231205 | 111800 | 370484075 | 3900 | 3895 | 3900 | 3865 | 1612 |
| 497 | 20231205 | 111700 | 364231010 | 3895 | 3880 | 3915 | 3880 | 2474 |
| 498 | 20231205 | 111600 | 354570815 | 3900 | 3895 | 3910 | 3865 | 2917 |
| 499 | 20231205 | 111500 | 343196560 | 3890 | 3860 | 3915 | 3855 | 10343 |
| 500 | 20231205 | 111400 | 302947855 | 3860 | 3855 | 3860 | 3835 | 913 |
| 501 | 20231205 | 111300 | 299428355 | 3855 | 3850 | 3855 | 3850 | 288 |
| 502 | 20231205 | 111200 | 298319540 | 3850 | 3855 | 3855 | 3830 | 570 |
| 503 | 20231205 | 111100 | 296133325 | 3855 | 3855 | 3870 | 3830 | 732 |
| 504 | 20231205 | 111000 | 293313770 | 3870 | 3865 | 3870 | 3855 | 1249 |
| 505 | 20231205 | 110900 | 288495400 | 3865 | 3865 | 3865 | 3865 | 70 |
| 506 | 20231205 | 110800 | 288224850 | 3865 | 3845 | 3870 | 3845 | 3543 |
| 507 | 20231205 | 110700 | 274567150 | 3825 | 3860 | 3870 | 3820 | 2044 |
| 508 | 20231205 | 110600 | 266749045 | 3860 | 3820 | 3860 | 3820 | 2293 |
| 509 | 20231205 | 110500 | 257921945 | 3830 | 3820 | 3830 | 3815 | 267 |
| 510 | 20231205 | 110400 | 256902045 | 3815 | 3815 | 3815 | 3815 | 718 |
| 511 | 20231205 | 110300 | 254162875 | 3820 | 3820 | 3820 | 3820 | 2 |
| 512 | 20231205 | 110200 | 254155235 | 3820 | 3830 | 3830 | 3820 | 146 |
| 513 | 20231205 | 110100 | 253597245 | 3820 | 3810 | 3820 | 3810 | 3764 |
| 514 | 20231205 | 110000 | 239244660 | 3795 | 3810 | 3810 | 3770 | 2434 |
| 515 | 20231205 | 105900 | 230021160 | 3810 | 3745 | 3860 | 3745 | 10951 |
| 516 | 20231205 | 105800 | 188647900 | 3740 | 3740 | 3740 | 3740 | 1 |
| 517 | 20231205 | 105700 | 188644160 | 3745 | 3750 | 3750 | 3745 | 34 |
| 518 | 20231205 | 105600 | 188516805 | 3745 | 3745 | 3745 | 3745 | 128 |
| 519 | 20231205 | 105500 | 188037445 | 3745 | 3740 | 3745 | 3740 | 502 |
| 520 | 20231205 | 105400 | 186158545 | 3725 | 3735 | 3735 | 3725 | 1024 |
| 521 | 20231205 | 105300 | 182333975 | 3740 | 3740 | 3740 | 3740 | 2 |
| 522 | 20231205 | 105200 | 182326495 | 3720 | 3735 | 3735 | 3720 | 1209 |
| 523 | 20231205 | 105100 | 177827875 | 3735 | 3735 | 3735 | 3735 | 4 |
| 524 | 20231205 | 105000 | 177812935 | 3730 | 3740 | 3740 | 3715 | 212 |
| 525 | 20231205 | 104900 | 177022305 | 3740 | 3730 | 3740 | 3730 | 411 |
| 526 | 20231205 | 104800 | 175486605 | 3735 | 3730 | 3740 | 3730 | 85 |
| 527 | 20231205 | 104700 | 175169400 | 3730 | 3730 | 3730 | 3730 | 77 |
| 528 | 20231205 | 104600 | 174882190 | 3725 | 3725 | 3725 | 3725 | 2867 |
| 529 | 20231205 | 104500 | 164202615 | 3725 | 3725 | 3725 | 3725 | 4 |
| 530 | 20231205 | 104400 | 164187715 | 3725 | 3715 | 3725 | 3710 | 44 |
| 531 | 20231205 | 104300 | 164024365 | 3715 | 3715 | 3715 | 3715 | 5 |
| 532 | 20231205 | 104200 | 164005790 | 3715 | 3715 | 3725 | 3710 | 10 |
| 533 | 20231205 | 104100 | 163968610 | 3715 | 3725 | 3725 | 3715 | 9 |
| 534 | 20231205 | 104000 | 163935125 | 3715 | 3715 | 3715 | 3715 | 190 |
| 535 | 20231205 | 103900 | 163229275 | 3715 | 3715 | 3725 | 3715 | 29 |
| 536 | 20231205 | 103800 | 163121510 | 3715 | 3715 | 3725 | 3715 | 122 |
| 537 | 20231205 | 103700 | 162668260 | 3715 | 3720 | 3720 | 3715 | 913 |
| 538 | 20231205 | 103600 | 159276410 | 3720 | 3725 | 3725 | 3720 | 5 |
| 539 | 20231205 | 103500 | 159257790 | 3725 | 3725 | 3725 | 3725 | 2 |
| 540 | 20231205 | 103400 | 159250340 | 3720 | 3720 | 3720 | 3720 | 241 |
| 541 | 20231205 | 103300 | 158353820 | 3725 | 3715 | 3725 | 3715 | 143 |
| 542 | 20231205 | 103200 | 157822545 | 3720 | 3720 | 3725 | 3720 | 65 |
| 543 | 20231205 | 103100 | 157580735 | 3720 | 3725 | 3725 | 3720 | 479 |
| 544 | 20231205 | 103000 | 155798690 | 3725 | 3725 | 3725 | 3725 | 4 |
| 545 | 20231205 | 102900 | 155783790 | 3725 | 3725 | 3725 | 3725 | 34 |
| 546 | 20231205 | 102800 | 155657140 | 3725 | 3725 | 3725 | 3725 | 0 |
| 547 | 20231205 | 102700 | 155657140 | 3725 | 3725 | 3725 | 3725 | 399 |
| 548 | 20231205 | 102600 | 154170865 | 3725 | 3725 | 3725 | 3725 | 189 |
| 549 | 20231205 | 102500 | 153466840 | 3725 | 3725 | 3725 | 3725 | 816 |
| 550 | 20231205 | 102400 | 150427240 | 3725 | 3725 | 3725 | 3725 | 36 |
| 551 | 20231205 | 102300 | 150293140 | 3725 | 3725 | 3725 | 3725 | 352 |
| 552 | 20231205 | 102200 | 148981940 | 3720 | 3720 | 3720 | 3720 | 8 |
| 553 | 20231205 | 102100 | 148952180 | 3720 | 3725 | 3725 | 3715 | 307 |
| 554 | 20231205 | 102000 | 147811460 | 3720 | 3725 | 3725 | 3720 | 113 |
| 555 | 20231205 | 101900 | 147391035 | 3725 | 3725 | 3725 | 3725 | 144 |
| 556 | 20231205 | 101800 | 146854635 | 3725 | 3725 | 3730 | 3725 | 29 |
| 557 | 20231205 | 101700 | 146746600 | 3730 | 3730 | 3730 | 3730 | 134 |
| 558 | 20231205 | 101600 | 146246780 | 3730 | 3730 | 3730 | 3730 | 1 |
| 559 | 20231205 | 101500 | 146243050 | 3730 | 3730 | 3730 | 3730 | 92 |
| 560 | 20231205 | 101400 | 145899890 | 3730 | 3720 | 3730 | 3720 | 579 |
| 561 | 20231205 | 101300 | 143745725 | 3725 | 3725 | 3725 | 3725 | 128 |
| 562 | 20231205 | 101200 | 143268925 | 3730 | 3730 | 3740 | 3725 | 409 |
| 563 | 20231205 | 101100 | 141743540 | 3740 | 3735 | 3740 | 3735 | 27 |
| 564 | 20231205 | 101000 | 141642675 | 3740 | 3740 | 3740 | 3740 | 0 |
| 565 | 20231205 | 100900 | 141642675 | 3740 | 3740 | 3740 | 3740 | 2 |
| 566 | 20231205 | 100800 | 141635195 | 3740 | 3740 | 3740 | 3740 | 1003 |
| 567 | 20231205 | 100700 | 137883975 | 3725 | 3730 | 3730 | 3725 | 1956 |
| 568 | 20231205 | 100600 | 130588425 | 3740 | 3740 | 3740 | 3740 | 2 |
| 569 | 20231205 | 100500 | 130580945 | 3740 | 3730 | 3740 | 3730 | 14 |
| 570 | 20231205 | 100400 | 130528685 | 3735 | 3735 | 3735 | 3735 | 0 |
| 571 | 20231205 | 100300 | 130528685 | 3735 | 3735 | 3735 | 3735 | 180 |
| 572 | 20231205 | 100200 | 129856385 | 3735 | 3735 | 3735 | 3735 | 5 |
| 573 | 20231205 | 100100 | 129837710 | 3725 | 3725 | 3730 | 3725 | 113 |
| 574 | 20231205 | 100000 | 129416705 | 3725 | 3725 | 3725 | 3725 | 426 |
| 575 | 20231205 | 095900 | 127829855 | 3740 | 3740 | 3740 | 3740 | 4 |
| 576 | 20231205 | 095800 | 127814895 | 3740 | 3740 | 3740 | 3740 | 3 |
| 577 | 20231205 | 095700 | 127803675 | 3725 | 3740 | 3740 | 3725 | 16 |
| 578 | 20231205 | 095600 | 127744045 | 3740 | 3740 | 3740 | 3740 | 4 |
| 579 | 20231205 | 095500 | 127729085 | 3740 | 3730 | 3740 | 3700 | 1743 |
| 580 | 20231205 | 095400 | 121255995 | 3735 | 3730 | 3745 | 3730 | 110 |
| 581 | 20231205 | 095300 | 120845625 | 3745 | 3730 | 3745 | 3730 | 5 |
| 582 | 20231205 | 095200 | 120826915 | 3735 | 3740 | 3740 | 3735 | 837 |
| 583 | 20231205 | 095100 | 117699040 | 3750 | 3750 | 3750 | 3750 | 4 |
| 584 | 20231205 | 095000 | 117684040 | 3750 | 3750 | 3750 | 3745 | 109 |
| 585 | 20231205 | 094900 | 117275790 | 3750 | 3750 | 3750 | 3750 | 13 |
| 586 | 20231205 | 094800 | 117227040 | 3750 | 3745 | 3750 | 3745 | 117 |
| 587 | 20231205 | 094700 | 116788860 | 3745 | 3745 | 3745 | 3740 | 22 |
| 588 | 20231205 | 094600 | 116706545 | 3725 | 3750 | 3750 | 3725 | 101 |
| 589 | 20231205 | 094500 | 116329315 | 3750 | 3750 | 3750 | 3750 | 4 |
| 590 | 20231205 | 094400 | 116314315 | 3750 | 3750 | 3750 | 3750 | 2 |
| 591 | 20231205 | 094300 | 116306815 | 3750 | 3735 | 3750 | 3735 | 194 |
| 592 | 20231205 | 094200 | 115580930 | 3735 | 3735 | 3735 | 3735 | 606 |
| 593 | 20231205 | 094100 | 113317520 | 3735 | 3735 | 3735 | 3735 | 4 |
| 594 | 20231205 | 094000 | 113302580 | 3715 | 3710 | 3715 | 3710 | 277 |
| 595 | 20231205 | 093900 | 112273915 | 3715 | 3715 | 3715 | 3715 | 57 |
| 596 | 20231205 | 093800 | 112062160 | 3715 | 3725 | 3725 | 3715 | 1107 |
| 597 | 20231205 | 093700 | 107949510 | 3725 | 3735 | 3735 | 3715 | 1491 |
| 598 | 20231205 | 093600 | 102397040 | 3735 | 3740 | 3740 | 3735 | 106 |
| 599 | 20231205 | 093500 | 102000610 | 3735 | 3735 | 3740 | 3735 | 87 |
| 600 | 20231205 | 093400 | 101675625 | 3735 | 3735 | 3735 | 3735 | 85 |
| 601 | 20231205 | 093300 | 101358150 | 3730 | 3730 | 3730 | 3730 | 56 |
| 602 | 20231205 | 093200 | 101149270 | 3730 | 3725 | 3730 | 3710 | 643 |
| 603 | 20231205 | 093100 | 98757605 | 3740 | 3730 | 3740 | 3730 | 29 |
| 604 | 20231205 | 093000 | 98649415 | 3735 | 3735 | 3740 | 3735 | 13 |
| 605 | 20231205 | 092900 | 98600840 | 3745 | 3745 | 3745 | 3740 | 441 |
| 606 | 20231205 | 092800 | 96949360 | 3745 | 3745 | 3745 | 3745 | 21 |
| 607 | 20231205 | 092700 | 96870715 | 3745 | 3715 | 3745 | 3710 | 721 |
| 608 | 20231205 | 092600 | 94188595 | 3695 | 3770 | 3770 | 3695 | 2285 |
| 609 | 20231205 | 092500 | 85708950 | 3765 | 3760 | 3765 | 3760 | 233 |
| 610 | 20231205 | 092400 | 84831715 | 3760 | 3730 | 3760 | 3730 | 25 |
| 611 | 20231205 | 092300 | 84738085 | 3725 | 3740 | 3740 | 3680 | 3743 |
| 612 | 20231205 | 092200 | 70820975 | 3745 | 3755 | 3755 | 3735 | 1751 |
| 613 | 20231205 | 092100 | 64263700 | 3755 | 3755 | 3770 | 3755 | 244 |
| 614 | 20231205 | 092000 | 63347370 | 3780 | 3780 | 3780 | 3780 | 2 |
| 615 | 20231205 | 091900 | 63339810 | 3750 | 3775 | 3775 | 3750 | 4000 |
| 616 | 20231205 | 091800 | 48327975 | 3770 | 3770 | 3770 | 3770 | 278 |
| 617 | 20231205 | 091700 | 47279915 | 3760 | 3765 | 3770 | 3760 | 514 |
| 618 | 20231205 | 091600 | 45347145 | 3765 | 3770 | 3770 | 3765 | 18 |
| 619 | 20231205 | 091500 | 45279325 | 3770 | 3765 | 3775 | 3765 | 362 |
| 620 | 20231205 | 091400 | 43916115 | 3765 | 3780 | 3780 | 3750 | 5191 |
| 621 | 20231205 | 091300 | 24431540 | 3780 | 3780 | 3780 | 3780 | 530 |
| 622 | 20231205 | 091200 | 22428140 | 3780 | 3780 | 3780 | 3775 | 249 |
| 623 | 20231205 | 091100 | 21487860 | 3780 | 3785 | 3785 | 3780 | 254 |
| 624 | 20231205 | 091000 | 20527480 | 3790 | 3790 | 3795 | 3785 | 161 |
| 625 | 20231205 | 090900 | 19917240 | 3785 | 3790 | 3790 | 3785 | 183 |
| 626 | 20231205 | 090800 | 19224575 | 3800 | 3800 | 3800 | 3800 | 1 |
| 627 | 20231205 | 090700 | 19220775 | 3810 | 3810 | 3810 | 3810 | 0 |
| 628 | 20231205 | 090600 | 19220775 | 3810 | 3810 | 3810 | 3810 | 20 |
| 629 | 20231205 | 090500 | 19144575 | 3815 | 3795 | 3815 | 3795 | 58 |
| 630 | 20231205 | 090400 | 18923325 | 3815 | 3815 | 3815 | 3815 | 212 |
| 631 | 20231205 | 090300 | 18114545 | 3815 | 3815 | 3815 | 3800 | 99 |
| 632 | 20231205 | 090200 | 17737730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 633 | 20231205 | 090100 | 17737730 | 3820 | 3825 | 3835 | 3820 | 1286 |
| 634 | 20231205 | 090000 | 12823195 | 3825 | 3875 | 3875 | 3825 | 3341 |