31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 22851 |
| 3 | 20231205 | 191700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20231205 | 191600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20231205 | 191500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20231205 | 191400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20231205 | 191300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20231205 | 191200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20231205 | 191100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20231205 | 191000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20231205 | 190900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20231205 | 190800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20231205 | 190700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20231205 | 190600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20231205 | 190500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20231205 | 190400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20231205 | 190300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20231205 | 190200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20231205 | 190100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20231205 | 190000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20231205 | 185900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20231205 | 185800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20231205 | 185700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20231205 | 185600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20231205 | 185500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20231205 | 185400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20231205 | 185300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20231205 | 185200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20231205 | 185100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20231205 | 185000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20231205 | 184900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20231205 | 184800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 22851 |
| 33 | 20231205 | 184700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20231205 | 184600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20231205 | 184500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20231205 | 184400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20231205 | 184300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20231205 | 184200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20231205 | 184100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20231205 | 184000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20231205 | 183900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20231205 | 183800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20231205 | 183700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20231205 | 183600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20231205 | 183500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20231205 | 183400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20231205 | 183300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20231205 | 183200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20231205 | 183100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20231205 | 183000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20231205 | 182900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20231205 | 182800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20231205 | 182700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20231205 | 182600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20231205 | 182500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20231205 | 182400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20231205 | 182300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20231205 | 182200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20231205 | 182100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20231205 | 182000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20231205 | 181900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20231205 | 181800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 22851 |
| 63 | 20231205 | 181700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20231205 | 181600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20231205 | 181500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20231205 | 181400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20231205 | 181300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20231205 | 181200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20231205 | 181100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20231205 | 181000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20231205 | 180900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20231205 | 180800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20231205 | 180700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20231205 | 180600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20231205 | 180500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20231205 | 180400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20231205 | 180300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20231205 | 180200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20231205 | 180100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20231205 | 180000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20231205 | 175900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20231205 | 175800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20231205 | 175700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20231205 | 175600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20231205 | 175500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20231205 | 175400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20231205 | 175300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20231205 | 175200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20231205 | 175100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20231205 | 175000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20231205 | 174900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20231205 | 174800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 22851 |
| 93 | 20231205 | 174700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20231205 | 174600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20231205 | 174500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20231205 | 174400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20231205 | 174300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20231205 | 174200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20231205 | 174100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20231205 | 174000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20231205 | 173900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20231205 | 173800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20231205 | 173700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20231205 | 173600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20231205 | 173500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20231205 | 173400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20231205 | 173300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20231205 | 173200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20231205 | 173100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20231205 | 173000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20231205 | 172900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20231205 | 172800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20231205 | 172700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20231205 | 172600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20231205 | 172500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20231205 | 172400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20231205 | 172300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20231205 | 172200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20231205 | 172100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20231205 | 172000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20231205 | 171900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20231205 | 171800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 22851 |
| 123 | 20231205 | 171700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20231205 | 171600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20231205 | 171500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20231205 | 171400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20231205 | 171300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20231205 | 171200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20231205 | 171100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20231205 | 171000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20231205 | 170900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20231205 | 170800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20231205 | 170700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20231205 | 170600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20231205 | 170500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20231205 | 170400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20231205 | 170300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20231205 | 170200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20231205 | 170100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20231205 | 170000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20231205 | 165900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20231205 | 165800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20231205 | 165700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20231205 | 165600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20231205 | 165500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20231205 | 165400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20231205 | 165300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20231205 | 165200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20231205 | 165100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20231205 | 165000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20231205 | 164900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20231205 | 164800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 22851 |
| 153 | 20231205 | 164700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20231205 | 164600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20231205 | 164500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20231205 | 164400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20231205 | 164300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20231205 | 164200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20231205 | 164100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20231205 | 164000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20231205 | 163900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20231205 | 163800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20231205 | 163700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20231205 | 163600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20231205 | 163500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20231205 | 163400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20231205 | 163300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20231205 | 163200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20231205 | 163100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20231205 | 163000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20231205 | 162900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20231205 | 162800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20231205 | 162700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20231205 | 162600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20231205 | 162500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20231205 | 162400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20231205 | 162300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20231205 | 162200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20231205 | 162100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20231205 | 162000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20231205 | 161900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20231205 | 161800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 22851 |
| 183 | 20231205 | 161700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20231205 | 161600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20231205 | 161500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20231205 | 161400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20231205 | 161300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20231205 | 161200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20231205 | 161100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20231205 | 161000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20231205 | 160900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20231205 | 160800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20231205 | 160700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20231205 | 160600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20231205 | 160500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20231205 | 160400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20231205 | 160300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20231205 | 160200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20231205 | 160100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20231205 | 160000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20231205 | 155900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20231205 | 155800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20231205 | 155700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20231205 | 155600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20231205 | 155500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20231205 | 155400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20231205 | 155300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20231205 | 155200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 209 | 20231205 | 155100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 210 | 20231205 | 155000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 211 | 20231205 | 154900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20231205 | 154800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 22851 |
| 213 | 20231205 | 154700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20231205 | 154600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20231205 | 154500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20231205 | 154400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20231205 | 154300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20231205 | 154200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20231205 | 154100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20231205 | 154000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20231205 | 153900 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20231205 | 153800 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 223 | 20231205 | 153700 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 224 | 20231205 | 153600 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 225 | 20231205 | 153500 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 226 | 20231205 | 153400 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 227 | 20231205 | 153300 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 228 | 20231205 | 153200 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 229 | 20231205 | 153100 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 230 | 20231205 | 153000 | 4848750405 | 3675 | 3675 | 3675 | 3675 | 22851 |
| 231 | 20231205 | 152900 | 4764772980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 232 | 20231205 | 152800 | 4764772980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 233 | 20231205 | 152700 | 4764772980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 234 | 20231205 | 152600 | 4764772980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 235 | 20231205 | 152500 | 4764772980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 236 | 20231205 | 152400 | 4764772980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 237 | 20231205 | 152300 | 4764772980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 238 | 20231205 | 152200 | 4764772980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 239 | 20231205 | 152100 | 4764772980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 240 | 20231205 | 152000 | 4764772980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 241 | 20231205 | 151900 | 4764772980 | 3640 | 3640 | 3645 | 3615 | 3160 |
| 242 | 20231205 | 151800 | 4753326895 | 3620 | 3640 | 3645 | 3615 | 1301 |
| 243 | 20231205 | 151700 | 4748606445 | 3615 | 3635 | 3645 | 3615 | 4344 |
| 244 | 20231205 | 151600 | 4732870945 | 3645 | 3645 | 3645 | 3630 | 2288 |
| 245 | 20231205 | 151500 | 4724534445 | 3650 | 3655 | 3660 | 3645 | 3055 |
| 246 | 20231205 | 151400 | 4713397385 | 3645 | 3645 | 3660 | 3645 | 2173 |
| 247 | 20231205 | 151300 | 4705469935 | 3615 | 3640 | 3645 | 3615 | 1241 |
| 248 | 20231205 | 151200 | 4700973415 | 3640 | 3635 | 3640 | 3615 | 7938 |
| 249 | 20231205 | 151100 | 4672083170 | 3635 | 3635 | 3635 | 3610 | 586 |
| 250 | 20231205 | 151000 | 4669955085 | 3635 | 3615 | 3635 | 3605 | 5759 |
| 251 | 20231205 | 150900 | 4649162570 | 3635 | 3620 | 3635 | 3615 | 2283 |
| 252 | 20231205 | 150800 | 4640893060 | 3620 | 3635 | 3640 | 3620 | 2579 |
| 253 | 20231205 | 150700 | 4631531480 | 3640 | 3635 | 3640 | 3635 | 330 |
| 254 | 20231205 | 150600 | 4630330860 | 3635 | 3635 | 3635 | 3615 | 1823 |
| 255 | 20231205 | 150500 | 4623719600 | 3625 | 3630 | 3635 | 3625 | 820 |
| 256 | 20231205 | 150400 | 4620741880 | 3625 | 3625 | 3625 | 3625 | 180 |
| 257 | 20231205 | 150300 | 4620089380 | 3615 | 3625 | 3630 | 3615 | 9334 |
| 258 | 20231205 | 150200 | 4586339320 | 3625 | 3645 | 3645 | 3620 | 2835 |
| 259 | 20231205 | 150100 | 4576031025 | 3645 | 3640 | 3660 | 3640 | 1434 |
| 260 | 20231205 | 150000 | 4570804610 | 3640 | 3610 | 3640 | 3610 | 5267 |
| 261 | 20231205 | 145900 | 4551676095 | 3610 | 3625 | 3625 | 3610 | 2113 |
| 262 | 20231205 | 145800 | 4544032635 | 3625 | 3615 | 3625 | 3610 | 891 |
| 263 | 20231205 | 145700 | 4540808535 | 3620 | 3615 | 3625 | 3610 | 1075 |
| 264 | 20231205 | 145600 | 4536923680 | 3610 | 3620 | 3620 | 3610 | 1639 |
| 265 | 20231205 | 145500 | 4531004220 | 3615 | 3615 | 3625 | 3615 | 1165 |
| 266 | 20231205 | 145400 | 4526791655 | 3615 | 3620 | 3630 | 3610 | 1437 |
| 267 | 20231205 | 145300 | 4521596055 | 3620 | 3630 | 3630 | 3615 | 2722 |
| 268 | 20231205 | 145200 | 4511753140 | 3635 | 3615 | 3635 | 3615 | 408 |
| 269 | 20231205 | 145100 | 4510274100 | 3615 | 3625 | 3635 | 3615 | 2484 |
| 270 | 20231205 | 145000 | 4501263120 | 3620 | 3610 | 3625 | 3610 | 1748 |
| 271 | 20231205 | 144900 | 4494941350 | 3615 | 3615 | 3620 | 3610 | 1010 |
| 272 | 20231205 | 144800 | 4491291080 | 3615 | 3605 | 3630 | 3600 | 7412 |
| 273 | 20231205 | 144700 | 4464488250 | 3600 | 3595 | 3600 | 3590 | 3019 |
| 274 | 20231205 | 144600 | 4453625015 | 3595 | 3605 | 3605 | 3595 | 8380 |
| 275 | 20231205 | 144500 | 4423481775 | 3600 | 3605 | 3610 | 3600 | 1155 |
| 276 | 20231205 | 144400 | 4419317690 | 3605 | 3600 | 3605 | 3595 | 3872 |
| 277 | 20231205 | 144300 | 4405378495 | 3605 | 3600 | 3610 | 3600 | 2375 |
| 278 | 20231205 | 144200 | 4396819925 | 3605 | 3605 | 3610 | 3600 | 1192 |
| 279 | 20231205 | 144100 | 4392524885 | 3605 | 3600 | 3610 | 3600 | 764 |
| 280 | 20231205 | 144000 | 4389770295 | 3600 | 3605 | 3615 | 3595 | 9121 |
| 281 | 20231205 | 143900 | 4356918790 | 3605 | 3615 | 3615 | 3600 | 4208 |
| 282 | 20231205 | 143800 | 4341750770 | 3615 | 3620 | 3625 | 3610 | 47394 |
| 283 | 20231205 | 143700 | 4170602130 | 3620 | 3620 | 3625 | 3605 | 44944 |
| 284 | 20231205 | 143600 | 4008482150 | 3620 | 3625 | 3630 | 3620 | 3030 |
| 285 | 20231205 | 143500 | 3997505895 | 3625 | 3630 | 3635 | 3620 | 4942 |
| 286 | 20231205 | 143400 | 3979588475 | 3630 | 3630 | 3635 | 3625 | 1412 |
| 287 | 20231205 | 143300 | 3974463435 | 3630 | 3630 | 3635 | 3630 | 649 |
| 288 | 20231205 | 143200 | 3972106305 | 3630 | 3630 | 3640 | 3630 | 717 |
| 289 | 20231205 | 143100 | 3969500895 | 3630 | 3640 | 3640 | 3630 | 1310 |
| 290 | 20231205 | 143000 | 3964741285 | 3640 | 3640 | 3645 | 3630 | 6489 |
| 291 | 20231205 | 142900 | 3941154290 | 3635 | 3635 | 3640 | 3635 | 2894 |
| 292 | 20231205 | 142800 | 3930633340 | 3635 | 3640 | 3640 | 3635 | 384 |
| 293 | 20231205 | 142700 | 3929236240 | 3635 | 3635 | 3640 | 3635 | 196 |
| 294 | 20231205 | 142600 | 3928523580 | 3635 | 3640 | 3645 | 3635 | 5442 |
| 295 | 20231205 | 142500 | 3908714785 | 3640 | 3645 | 3655 | 3640 | 3747 |
| 296 | 20231205 | 142400 | 3895054610 | 3645 | 3655 | 3655 | 3645 | 2288 |
| 297 | 20231205 | 142300 | 3886703710 | 3655 | 3650 | 3655 | 3650 | 883 |
| 298 | 20231205 | 142200 | 3883479305 | 3650 | 3645 | 3655 | 3645 | 1019 |
| 299 | 20231205 | 142100 | 3879758750 | 3645 | 3645 | 3650 | 3645 | 471 |
| 300 | 20231205 | 142000 | 3878040305 | 3645 | 3650 | 3655 | 3645 | 1185 |
| 301 | 20231205 | 141900 | 3873715380 | 3650 | 3650 | 3655 | 3645 | 1688 |
| 302 | 20231205 | 141800 | 3867553290 | 3650 | 3650 | 3655 | 3650 | 356 |
| 303 | 20231205 | 141700 | 3866252485 | 3650 | 3655 | 3655 | 3650 | 1483 |
| 304 | 20231205 | 141600 | 3860837845 | 3660 | 3655 | 3660 | 3650 | 1456 |
| 305 | 20231205 | 141500 | 3855515760 | 3660 | 3660 | 3660 | 3655 | 1791 |
| 306 | 20231205 | 141400 | 3848966670 | 3660 | 3660 | 3665 | 3655 | 2413 |
| 307 | 20231205 | 141300 | 3840135595 | 3660 | 3655 | 3660 | 3655 | 1831 |
| 308 | 20231205 | 141200 | 3833436765 | 3655 | 3655 | 3660 | 3650 | 2787 |
| 309 | 20231205 | 141100 | 3823251335 | 3655 | 3655 | 3660 | 3655 | 1119 |
| 310 | 20231205 | 141000 | 3819160130 | 3660 | 3655 | 3665 | 3655 | 2732 |
| 311 | 20231205 | 140900 | 3809161055 | 3660 | 3660 | 3660 | 3655 | 887 |
| 312 | 20231205 | 140800 | 3805917805 | 3655 | 3660 | 3665 | 3655 | 600 |
| 313 | 20231205 | 140700 | 3803723480 | 3660 | 3655 | 3660 | 3655 | 537 |
| 314 | 20231205 | 140600 | 3801759590 | 3655 | 3655 | 3660 | 3655 | 1478 |
| 315 | 20231205 | 140500 | 3796355150 | 3655 | 3665 | 3665 | 3655 | 1323 |
| 316 | 20231205 | 140400 | 3791513525 | 3665 | 3660 | 3665 | 3660 | 1270 |
| 317 | 20231205 | 140300 | 3786861955 | 3660 | 3660 | 3670 | 3660 | 1429 |
| 318 | 20231205 | 140200 | 3781629450 | 3665 | 3670 | 3670 | 3665 | 3187 |
| 319 | 20231205 | 140100 | 3769943700 | 3665 | 3675 | 3675 | 3665 | 1273 |
| 320 | 20231205 | 140000 | 3765270755 | 3675 | 3675 | 3675 | 3665 | 12171 |
| 321 | 20231205 | 135900 | 3720592365 | 3680 | 3675 | 3690 | 3670 | 10887 |
| 322 | 20231205 | 135800 | 3680601080 | 3680 | 3680 | 3685 | 3675 | 3328 |
| 323 | 20231205 | 135700 | 3668353645 | 3680 | 3690 | 3695 | 3680 | 8345 |
| 324 | 20231205 | 135600 | 3637599930 | 3690 | 3690 | 3690 | 3685 | 2965 |
| 325 | 20231205 | 135500 | 3626659330 | 3690 | 3685 | 3690 | 3685 | 3869 |
| 326 | 20231205 | 135400 | 3612396195 | 3685 | 3680 | 3690 | 3680 | 740 |
| 327 | 20231205 | 135300 | 3609669710 | 3680 | 3690 | 3695 | 3680 | 3004 |
| 328 | 20231205 | 135200 | 3598588400 | 3685 | 3700 | 3700 | 3685 | 3986 |
| 329 | 20231205 | 135100 | 3583882115 | 3705 | 3720 | 3730 | 3690 | 16320 |
| 330 | 20231205 | 135000 | 3523133690 | 3715 | 3675 | 3725 | 3675 | 66101 |
| 331 | 20231205 | 134900 | 3278729085 | 3680 | 3685 | 3685 | 3675 | 1251 |
| 332 | 20231205 | 134800 | 3274126205 | 3690 | 3695 | 3695 | 3680 | 5183 |
| 333 | 20231205 | 134700 | 3255014590 | 3685 | 3680 | 3695 | 3675 | 9834 |
| 334 | 20231205 | 134600 | 3218762935 | 3675 | 3670 | 3680 | 3670 | 1727 |
| 335 | 20231205 | 134500 | 3212417910 | 3670 | 3680 | 3685 | 3670 | 3305 |
| 336 | 20231205 | 134400 | 3200265775 | 3685 | 3630 | 3695 | 3630 | 50206 |
| 337 | 20231205 | 134300 | 3016154225 | 3635 | 3635 | 3640 | 3625 | 2379 |
| 338 | 20231205 | 134200 | 3007521315 | 3640 | 3635 | 3640 | 3635 | 626 |
| 339 | 20231205 | 134100 | 3005244120 | 3635 | 3645 | 3645 | 3630 | 3660 |
| 340 | 20231205 | 134000 | 2991923150 | 3645 | 3650 | 3650 | 3645 | 4599 |
| 341 | 20231205 | 133900 | 2975151975 | 3650 | 3645 | 3655 | 3645 | 276 |
| 342 | 20231205 | 133800 | 2974145835 | 3635 | 3640 | 3655 | 3635 | 8831 |
| 343 | 20231205 | 133700 | 2941912375 | 3640 | 3615 | 3645 | 3615 | 4275 |
| 344 | 20231205 | 133600 | 2926379165 | 3620 | 3610 | 3620 | 3610 | 382 |
| 345 | 20231205 | 133500 | 2924998320 | 3610 | 3615 | 3615 | 3610 | 1528 |
| 346 | 20231205 | 133400 | 2919477305 | 3610 | 3620 | 3620 | 3610 | 1059 |
| 347 | 20231205 | 133300 | 2915648460 | 3625 | 3615 | 3625 | 3615 | 678 |
| 348 | 20231205 | 133200 | 2913195505 | 3620 | 3625 | 3630 | 3620 | 1036 |
| 349 | 20231205 | 133100 | 2909441645 | 3625 | 3630 | 3630 | 3620 | 667 |
| 350 | 20231205 | 133000 | 2907022695 | 3630 | 3630 | 3630 | 3625 | 1270 |
| 351 | 20231205 | 132900 | 2902416070 | 3630 | 3640 | 3640 | 3625 | 573 |
| 352 | 20231205 | 132800 | 2900332715 | 3640 | 3630 | 3645 | 3630 | 3688 |
| 353 | 20231205 | 132700 | 2886912410 | 3635 | 3645 | 3650 | 3635 | 2790 |
| 354 | 20231205 | 132600 | 2876751495 | 3625 | 3640 | 3655 | 3625 | 24414 |
| 355 | 20231205 | 132500 | 2787759655 | 3640 | 3620 | 3640 | 3620 | 2387 |
| 356 | 20231205 | 132400 | 2779095265 | 3625 | 3620 | 3630 | 3620 | 3479 |
| 357 | 20231205 | 132300 | 2766475095 | 3625 | 3625 | 3630 | 3625 | 540 |
| 358 | 20231205 | 132200 | 2764516825 | 3630 | 3615 | 3630 | 3615 | 3182 |
| 359 | 20231205 | 132100 | 2752997100 | 3610 | 3615 | 3615 | 3610 | 2942 |
| 360 | 20231205 | 132000 | 2742364910 | 3610 | 3610 | 3615 | 3610 | 542 |
| 361 | 20231205 | 131900 | 2740406080 | 3605 | 3615 | 3620 | 3605 | 1119 |
| 362 | 20231205 | 131800 | 2736363600 | 3615 | 3615 | 3615 | 3605 | 2552 |
| 363 | 20231205 | 131700 | 2727149475 | 3610 | 3615 | 3620 | 3610 | 934 |
| 364 | 20231205 | 131600 | 2723772190 | 3615 | 3615 | 3625 | 3610 | 1128 |
| 365 | 20231205 | 131500 | 2719692630 | 3610 | 3615 | 3615 | 3610 | 540 |
| 366 | 20231205 | 131400 | 2717741295 | 3625 | 3615 | 3625 | 3610 | 1604 |
| 367 | 20231205 | 131300 | 2711940635 | 3610 | 3610 | 3620 | 3610 | 910 |
| 368 | 20231205 | 131200 | 2708650305 | 3610 | 3620 | 3620 | 3610 | 557 |
| 369 | 20231205 | 131100 | 2706639130 | 3615 | 3615 | 3620 | 3610 | 1137 |
| 370 | 20231205 | 131000 | 2702529460 | 3610 | 3625 | 3625 | 3610 | 2272 |
| 371 | 20231205 | 130900 | 2694311630 | 3620 | 3625 | 3625 | 3620 | 1260 |
| 372 | 20231205 | 130800 | 2689749110 | 3625 | 3625 | 3630 | 3620 | 1067 |
| 373 | 20231205 | 130700 | 2685881555 | 3625 | 3630 | 3630 | 3620 | 1690 |
| 374 | 20231205 | 130600 | 2679756270 | 3625 | 3625 | 3630 | 3620 | 985 |
| 375 | 20231205 | 130500 | 2676185950 | 3630 | 3620 | 3630 | 3620 | 1164 |
| 376 | 20231205 | 130400 | 2671969625 | 3620 | 3615 | 3625 | 3615 | 2378 |
| 377 | 20231205 | 130300 | 2663367435 | 3615 | 3615 | 3620 | 3615 | 833 |
| 378 | 20231205 | 130200 | 2660355365 | 3625 | 3625 | 3625 | 3615 | 1099 |
| 379 | 20231205 | 130100 | 2656378905 | 3630 | 3620 | 3630 | 3615 | 3963 |
| 380 | 20231205 | 130000 | 2642048265 | 3620 | 3620 | 3630 | 3620 | 3426 |
| 381 | 20231205 | 125900 | 2629645350 | 3625 | 3630 | 3630 | 3625 | 806 |
| 382 | 20231205 | 125800 | 2626722150 | 3625 | 3615 | 3625 | 3615 | 6729 |
| 383 | 20231205 | 125700 | 2602389945 | 3620 | 3630 | 3630 | 3620 | 3185 |
| 384 | 20231205 | 125600 | 2590844535 | 3625 | 3630 | 3630 | 3625 | 659 |
| 385 | 20231205 | 125500 | 2588454800 | 3630 | 3630 | 3630 | 3625 | 791 |
| 386 | 20231205 | 125400 | 2585583810 | 3625 | 3625 | 3630 | 3625 | 915 |
| 387 | 20231205 | 125300 | 2582264920 | 3625 | 3630 | 3630 | 3625 | 1380 |
| 388 | 20231205 | 125200 | 2577261020 | 3625 | 3630 | 3630 | 3625 | 914 |
| 389 | 20231205 | 125100 | 2573946070 | 3630 | 3635 | 3635 | 3630 | 647 |
| 390 | 20231205 | 125000 | 2571597210 | 3630 | 3635 | 3640 | 3630 | 9163 |
| 391 | 20231205 | 124900 | 2538246165 | 3635 | 3620 | 3635 | 3620 | 2998 |
| 392 | 20231205 | 124800 | 2527353340 | 3615 | 3620 | 3625 | 3615 | 649 |
| 393 | 20231205 | 124700 | 2525005410 | 3620 | 3610 | 3620 | 3610 | 3178 |
| 394 | 20231205 | 124600 | 2513507175 | 3615 | 3610 | 3620 | 3605 | 723 |
| 395 | 20231205 | 124500 | 2510896245 | 3610 | 3610 | 3610 | 3605 | 610 |
| 396 | 20231205 | 124400 | 2508694810 | 3605 | 3595 | 3610 | 3595 | 9089 |
| 397 | 20231205 | 124300 | 2475933510 | 3595 | 3595 | 3600 | 3595 | 871 |
| 398 | 20231205 | 124200 | 2472800805 | 3595 | 3595 | 3610 | 3595 | 920 |
| 399 | 20231205 | 124100 | 2469486110 | 3595 | 3600 | 3605 | 3595 | 752 |
| 400 | 20231205 | 124000 | 2466780460 | 3605 | 3605 | 3610 | 3605 | 423 |
| 401 | 20231205 | 123900 | 2465255540 | 3610 | 3610 | 3615 | 3605 | 711 |
| 402 | 20231205 | 123800 | 2462690690 | 3610 | 3610 | 3615 | 3610 | 588 |
| 403 | 20231205 | 123700 | 2460566130 | 3610 | 3615 | 3615 | 3610 | 523 |
| 404 | 20231205 | 123600 | 2458677770 | 3615 | 3625 | 3625 | 3615 | 676 |
| 405 | 20231205 | 123500 | 2456230155 | 3630 | 3625 | 3630 | 3625 | 466 |
| 406 | 20231205 | 123400 | 2454539640 | 3625 | 3625 | 3630 | 3620 | 1031 |
| 407 | 20231205 | 123300 | 2450805755 | 3620 | 3630 | 3635 | 3620 | 3821 |
| 408 | 20231205 | 123200 | 2436940715 | 3630 | 3630 | 3635 | 3630 | 715 |
| 409 | 20231205 | 123100 | 2434344005 | 3630 | 3625 | 3630 | 3620 | 1153 |
| 410 | 20231205 | 123000 | 2430164680 | 3625 | 3630 | 3635 | 3625 | 1558 |
| 411 | 20231205 | 122900 | 2424509295 | 3635 | 3630 | 3635 | 3630 | 801 |
| 412 | 20231205 | 122800 | 2421600205 | 3635 | 3635 | 3640 | 3630 | 808 |
| 413 | 20231205 | 122700 | 2418664250 | 3635 | 3630 | 3640 | 3630 | 461 |
| 414 | 20231205 | 122600 | 2416988755 | 3630 | 3630 | 3635 | 3630 | 2558 |
| 415 | 20231205 | 122500 | 2407703205 | 3635 | 3630 | 3635 | 3620 | 1851 |
| 416 | 20231205 | 122400 | 2400984690 | 3630 | 3635 | 3640 | 3630 | 831 |
| 417 | 20231205 | 122300 | 2397961335 | 3635 | 3640 | 3640 | 3630 | 3032 |
| 418 | 20231205 | 122200 | 2386936915 | 3640 | 3645 | 3645 | 3640 | 1475 |
| 419 | 20231205 | 122100 | 2381562015 | 3645 | 3645 | 3645 | 3640 | 3328 |
| 420 | 20231205 | 122000 | 2369431790 | 3645 | 3645 | 3650 | 3640 | 1001 |
| 421 | 20231205 | 121900 | 2365784565 | 3645 | 3650 | 3650 | 3645 | 2359 |
| 422 | 20231205 | 121800 | 2357183955 | 3645 | 3635 | 3645 | 3635 | 3284 |
| 423 | 20231205 | 121700 | 2345231205 | 3635 | 3630 | 3635 | 3625 | 3754 |
| 424 | 20231205 | 121600 | 2331588385 | 3635 | 3615 | 3635 | 3615 | 7300 |
| 425 | 20231205 | 121500 | 2305109250 | 3610 | 3600 | 3610 | 3600 | 694 |
| 426 | 20231205 | 121400 | 2302607860 | 3605 | 3605 | 3615 | 3600 | 2335 |
| 427 | 20231205 | 121300 | 2294173445 | 3605 | 3600 | 3605 | 3600 | 1297 |
| 428 | 20231205 | 121200 | 2289498770 | 3600 | 3600 | 3605 | 3600 | 833 |
| 429 | 20231205 | 121100 | 2286498625 | 3600 | 3595 | 3600 | 3590 | 1354 |
| 430 | 20231205 | 121000 | 2281631025 | 3600 | 3595 | 3605 | 3595 | 746 |
| 431 | 20231205 | 120900 | 2278946645 | 3600 | 3595 | 3600 | 3590 | 7288 |
| 432 | 20231205 | 120800 | 2252773455 | 3595 | 3605 | 3605 | 3595 | 810 |
| 433 | 20231205 | 120700 | 2249857720 | 3600 | 3610 | 3610 | 3600 | 675 |
| 434 | 20231205 | 120600 | 2247421630 | 3610 | 3605 | 3610 | 3600 | 973 |
| 435 | 20231205 | 120500 | 2243917210 | 3615 | 3605 | 3615 | 3600 | 5730 |
| 436 | 20231205 | 120400 | 2223264775 | 3605 | 3610 | 3610 | 3605 | 503 |
| 437 | 20231205 | 120300 | 2221449195 | 3610 | 3610 | 3615 | 3605 | 719 |
| 438 | 20231205 | 120200 | 2218854855 | 3610 | 3615 | 3615 | 3610 | 867 |
| 439 | 20231205 | 120100 | 2215722605 | 3615 | 3610 | 3620 | 3610 | 618 |
| 440 | 20231205 | 120000 | 2213489140 | 3610 | 3615 | 3615 | 3610 | 562 |
| 441 | 20231205 | 115900 | 2211458145 | 3615 | 3610 | 3615 | 3605 | 1098 |
| 442 | 20231205 | 115800 | 2207494080 | 3615 | 3610 | 3615 | 3605 | 1157 |
| 443 | 20231205 | 115700 | 2203317505 | 3610 | 3620 | 3620 | 3605 | 1064 |
| 444 | 20231205 | 115600 | 2199473160 | 3625 | 3630 | 3630 | 3620 | 1394 |
| 445 | 20231205 | 115500 | 2194419750 | 3630 | 3625 | 3630 | 3625 | 1067 |
| 446 | 20231205 | 115400 | 2190549925 | 3625 | 3630 | 3630 | 3625 | 1144 |
| 447 | 20231205 | 115300 | 2186401185 | 3630 | 3630 | 3635 | 3625 | 691 |
| 448 | 20231205 | 115200 | 2183894330 | 3630 | 3630 | 3630 | 3625 | 2229 |
| 449 | 20231205 | 115100 | 2175812880 | 3630 | 3635 | 3635 | 3630 | 417 |
| 450 | 20231205 | 115000 | 2174297620 | 3630 | 3640 | 3640 | 3630 | 2523 |
| 451 | 20231205 | 114900 | 2165123650 | 3640 | 3635 | 3640 | 3635 | 2017 |
| 452 | 20231205 | 114800 | 2157791745 | 3635 | 3645 | 3645 | 3625 | 1241 |
| 453 | 20231205 | 114700 | 2153279920 | 3640 | 3640 | 3645 | 3635 | 694 |
| 454 | 20231205 | 114600 | 2150754445 | 3640 | 3640 | 3640 | 3635 | 1032 |
| 455 | 20231205 | 114500 | 2146999890 | 3635 | 3640 | 3640 | 3635 | 1358 |
| 456 | 20231205 | 114400 | 2142063490 | 3645 | 3640 | 3645 | 3635 | 692 |
| 457 | 20231205 | 114300 | 2139546660 | 3635 | 3630 | 3640 | 3630 | 1254 |
| 458 | 20231205 | 114200 | 2134987210 | 3635 | 3645 | 3645 | 3625 | 1584 |
| 459 | 20231205 | 114100 | 2129232665 | 3645 | 3650 | 3650 | 3640 | 350 |
| 460 | 20231205 | 114000 | 2127957980 | 3645 | 3645 | 3650 | 3645 | 1296 |
| 461 | 20231205 | 113900 | 2123230655 | 3645 | 3650 | 3650 | 3645 | 1037 |
| 462 | 20231205 | 113800 | 2119449350 | 3650 | 3645 | 3650 | 3640 | 2733 |
| 463 | 20231205 | 113700 | 2109485950 | 3645 | 3640 | 3645 | 3640 | 662 |
| 464 | 20231205 | 113600 | 2107073300 | 3645 | 3640 | 3645 | 3640 | 477 |
| 465 | 20231205 | 113500 | 2105335720 | 3640 | 3645 | 3645 | 3640 | 2322 |
| 466 | 20231205 | 113400 | 2096881480 | 3640 | 3645 | 3645 | 3640 | 483 |
| 467 | 20231205 | 113300 | 2095121900 | 3645 | 3645 | 3650 | 3645 | 5275 |
| 468 | 20231205 | 113200 | 2075878820 | 3645 | 3650 | 3650 | 3640 | 2512 |
| 469 | 20231205 | 113100 | 2066724375 | 3645 | 3645 | 3650 | 3645 | 805 |
| 470 | 20231205 | 113000 | 2063788885 | 3650 | 3645 | 3650 | 3645 | 558 |
| 471 | 20231205 | 112900 | 2061754785 | 3640 | 3655 | 3655 | 3640 | 4656 |
| 472 | 20231205 | 112800 | 2044759935 | 3650 | 3660 | 3660 | 3650 | 710 |
| 473 | 20231205 | 112700 | 2042166635 | 3660 | 3655 | 3660 | 3650 | 2619 |
| 474 | 20231205 | 112600 | 2032595985 | 3650 | 3645 | 3650 | 3640 | 6441 |
| 475 | 20231205 | 112500 | 2009100910 | 3645 | 3635 | 3645 | 3635 | 5313 |
| 476 | 20231205 | 112400 | 1989764730 | 3635 | 3635 | 3635 | 3630 | 1002 |
| 477 | 20231205 | 112300 | 1986124535 | 3635 | 3635 | 3640 | 3635 | 772 |
| 478 | 20231205 | 112200 | 1983316455 | 3635 | 3640 | 3640 | 3635 | 147 |
| 479 | 20231205 | 112100 | 1982781915 | 3635 | 3635 | 3640 | 3635 | 6833 |
| 480 | 20231205 | 112000 | 1957920805 | 3630 | 3625 | 3630 | 3625 | 1377 |
| 481 | 20231205 | 111900 | 1952925190 | 3620 | 3625 | 3625 | 3620 | 106 |
| 482 | 20231205 | 111800 | 1952541270 | 3625 | 3610 | 3625 | 3605 | 3485 |
| 483 | 20231205 | 111700 | 1939947650 | 3610 | 3615 | 3615 | 3610 | 342 |
| 484 | 20231205 | 111600 | 1938712830 | 3610 | 3605 | 3610 | 3605 | 684 |
| 485 | 20231205 | 111500 | 1936245945 | 3605 | 3610 | 3615 | 3605 | 941 |
| 486 | 20231205 | 111400 | 1932851285 | 3610 | 3615 | 3615 | 3610 | 45 |
| 487 | 20231205 | 111300 | 1932688640 | 3610 | 3615 | 3615 | 3605 | 738 |
| 488 | 20231205 | 111200 | 1930024745 | 3610 | 3625 | 3625 | 3610 | 1269 |
| 489 | 20231205 | 111100 | 1925432105 | 3625 | 3630 | 3635 | 3625 | 981 |
| 490 | 20231205 | 111000 | 1921871360 | 3630 | 3630 | 3630 | 3625 | 3437 |
| 491 | 20231205 | 110900 | 1909395445 | 3635 | 3630 | 3635 | 3630 | 573 |
| 492 | 20231205 | 110800 | 1907314190 | 3635 | 3625 | 3640 | 3625 | 3164 |
| 493 | 20231205 | 110700 | 1895826040 | 3625 | 3630 | 3630 | 3625 | 1273 |
| 494 | 20231205 | 110600 | 1891207995 | 3630 | 3625 | 3630 | 3625 | 785 |
| 495 | 20231205 | 110500 | 1888361030 | 3630 | 3620 | 3630 | 3620 | 3996 |
| 496 | 20231205 | 110400 | 1873875380 | 3625 | 3625 | 3630 | 3625 | 346 |
| 497 | 20231205 | 110300 | 1872621125 | 3625 | 3625 | 3630 | 3625 | 321 |
| 498 | 20231205 | 110200 | 1871457245 | 3630 | 3620 | 3630 | 3620 | 1096 |
| 499 | 20231205 | 110100 | 1867483345 | 3620 | 3620 | 3620 | 3620 | 1562 |
| 500 | 20231205 | 110000 | 1861828905 | 3625 | 3620 | 3625 | 3620 | 429 |
| 501 | 20231205 | 105900 | 1860274935 | 3620 | 3615 | 3620 | 3615 | 1135 |
| 502 | 20231205 | 105800 | 1856171355 | 3610 | 3610 | 3615 | 3610 | 1720 |
| 503 | 20231205 | 105700 | 1849960835 | 3615 | 3610 | 3615 | 3610 | 359 |
| 504 | 20231205 | 105600 | 1848663400 | 3610 | 3615 | 3615 | 3610 | 767 |
| 505 | 20231205 | 105500 | 1845893145 | 3610 | 3610 | 3615 | 3610 | 1213 |
| 506 | 20231205 | 105400 | 1841510770 | 3615 | 3615 | 3615 | 3615 | 340 |
| 507 | 20231205 | 105300 | 1840281670 | 3615 | 3615 | 3615 | 3610 | 956 |
| 508 | 20231205 | 105200 | 1836826900 | 3625 | 3615 | 3630 | 3615 | 499 |
| 509 | 20231205 | 105100 | 1835021245 | 3610 | 3610 | 3610 | 3605 | 1096 |
| 510 | 20231205 | 105000 | 1831066515 | 3610 | 3605 | 3610 | 3605 | 572 |
| 511 | 20231205 | 104900 | 1829003080 | 3610 | 3610 | 3610 | 3610 | 666 |
| 512 | 20231205 | 104800 | 1826598820 | 3610 | 3605 | 3610 | 3605 | 1085 |
| 513 | 20231205 | 104700 | 1822684675 | 3605 | 3610 | 3615 | 3605 | 883 |
| 514 | 20231205 | 104600 | 1819497380 | 3615 | 3620 | 3620 | 3615 | 810 |
| 515 | 20231205 | 104500 | 1816565240 | 3620 | 3600 | 3620 | 3600 | 4120 |
| 516 | 20231205 | 104400 | 1801706765 | 3600 | 3590 | 3600 | 3590 | 5052 |
| 517 | 20231205 | 104300 | 1783536735 | 3590 | 3590 | 3590 | 3590 | 1500 |
| 518 | 20231205 | 104200 | 1778151735 | 3590 | 3590 | 3605 | 3590 | 463 |
| 519 | 20231205 | 104100 | 1776486590 | 3590 | 3600 | 3600 | 3590 | 8611 |
| 520 | 20231205 | 104000 | 1745529530 | 3600 | 3600 | 3605 | 3600 | 503 |
| 521 | 20231205 | 103900 | 1743717075 | 3600 | 3585 | 3600 | 3585 | 3012 |
| 522 | 20231205 | 103800 | 1732892355 | 3590 | 3595 | 3595 | 3590 | 1332 |
| 523 | 20231205 | 103700 | 1728110275 | 3595 | 3590 | 3600 | 3590 | 2146 |
| 524 | 20231205 | 103600 | 1720405900 | 3590 | 3600 | 3600 | 3590 | 3932 |
| 525 | 20231205 | 103500 | 1706256040 | 3605 | 3605 | 3605 | 3600 | 500 |
| 526 | 20231205 | 103400 | 1704453915 | 3605 | 3600 | 3605 | 3600 | 3 |
| 527 | 20231205 | 103300 | 1704443105 | 3610 | 3605 | 3615 | 3605 | 2345 |
| 528 | 20231205 | 103200 | 1695980995 | 3605 | 3600 | 3605 | 3600 | 713 |
| 529 | 20231205 | 103100 | 1693413745 | 3605 | 3600 | 3605 | 3600 | 94 |
| 530 | 20231205 | 103000 | 1693075185 | 3605 | 3630 | 3630 | 3605 | 693 |
| 531 | 20231205 | 102900 | 1690574795 | 3610 | 3600 | 3610 | 3600 | 428 |
| 532 | 20231205 | 102800 | 1689032585 | 3605 | 3585 | 3610 | 3570 | 13467 |
| 533 | 20231205 | 102700 | 1640677510 | 3590 | 3580 | 3610 | 3575 | 13512 |
| 534 | 20231205 | 102600 | 1592132670 | 3580 | 3600 | 3600 | 3565 | 28730 |
| 535 | 20231205 | 102500 | 1489056950 | 3600 | 3620 | 3620 | 3600 | 1742 |
| 536 | 20231205 | 102400 | 1482770125 | 3630 | 3615 | 3630 | 3615 | 784 |
| 537 | 20231205 | 102300 | 1479931365 | 3630 | 3620 | 3630 | 3610 | 2923 |
| 538 | 20231205 | 102200 | 1469352425 | 3620 | 3625 | 3625 | 3615 | 219 |
| 539 | 20231205 | 102100 | 1468560195 | 3625 | 3630 | 3635 | 3625 | 1024 |
| 540 | 20231205 | 102000 | 1464845500 | 3630 | 3635 | 3640 | 3630 | 1263 |
| 541 | 20231205 | 101900 | 1460256705 | 3640 | 3645 | 3645 | 3640 | 309 |
| 542 | 20231205 | 101800 | 1459131750 | 3645 | 3645 | 3645 | 3645 | 9040 |
| 543 | 20231205 | 101700 | 1426180950 | 3650 | 3645 | 3650 | 3645 | 377 |
| 544 | 20231205 | 101600 | 1424806780 | 3645 | 3635 | 3645 | 3635 | 949 |
| 545 | 20231205 | 101500 | 1421348495 | 3635 | 3645 | 3645 | 3635 | 4411 |
| 546 | 20231205 | 101400 | 1405277110 | 3650 | 3655 | 3655 | 3650 | 420 |
| 547 | 20231205 | 101300 | 1403743410 | 3660 | 3660 | 3660 | 3655 | 2070 |
| 548 | 20231205 | 101200 | 1396175225 | 3660 | 3660 | 3660 | 3655 | 2205 |
| 549 | 20231205 | 101100 | 1388109695 | 3660 | 3650 | 3665 | 3650 | 9500 |
| 550 | 20231205 | 101000 | 1353387580 | 3650 | 3645 | 3650 | 3645 | 3211 |
| 551 | 20231205 | 100900 | 1341673280 | 3650 | 3650 | 3655 | 3645 | 1521 |
| 552 | 20231205 | 100800 | 1336121580 | 3655 | 3650 | 3655 | 3650 | 3410 |
| 553 | 20231205 | 100700 | 1323675070 | 3655 | 3655 | 3655 | 3655 | 2041 |
| 554 | 20231205 | 100600 | 1316215215 | 3650 | 3650 | 3660 | 3650 | 5416 |
| 555 | 20231205 | 100500 | 1296418380 | 3650 | 3665 | 3665 | 3650 | 7317 |
| 556 | 20231205 | 100400 | 1269687955 | 3660 | 3660 | 3670 | 3660 | 6043 |
| 557 | 20231205 | 100300 | 1247540245 | 3660 | 3665 | 3665 | 3655 | 6385 |
| 558 | 20231205 | 100200 | 1224174495 | 3665 | 3660 | 3665 | 3660 | 1431 |
| 559 | 20231205 | 100100 | 1218933590 | 3660 | 3665 | 3665 | 3660 | 6536 |
| 560 | 20231205 | 100000 | 1194995510 | 3665 | 3650 | 3665 | 3650 | 6712 |
| 561 | 20231205 | 095900 | 1170422160 | 3650 | 3645 | 3655 | 3645 | 9799 |
| 562 | 20231205 | 095800 | 1134614875 | 3650 | 3650 | 3655 | 3650 | 3378 |
| 563 | 20231205 | 095700 | 1122279105 | 3650 | 3655 | 3655 | 3650 | 1310 |
| 564 | 20231205 | 095600 | 1117496175 | 3655 | 3645 | 3655 | 3640 | 2301 |
| 565 | 20231205 | 095500 | 1109107690 | 3645 | 3650 | 3650 | 3645 | 281 |
| 566 | 20231205 | 095400 | 1108082360 | 3655 | 3640 | 3655 | 3640 | 1043 |
| 567 | 20231205 | 095300 | 1104276675 | 3655 | 3660 | 3660 | 3645 | 1323 |
| 568 | 20231205 | 095200 | 1099438260 | 3660 | 3655 | 3665 | 3655 | 4977 |
| 569 | 20231205 | 095100 | 1081198890 | 3655 | 3645 | 3670 | 3640 | 10784 |
| 570 | 20231205 | 095000 | 1041751520 | 3645 | 3650 | 3650 | 3645 | 500 |
| 571 | 20231205 | 094900 | 1039926655 | 3650 | 3645 | 3650 | 3640 | 4338 |
| 572 | 20231205 | 094800 | 1024111075 | 3645 | 3635 | 3660 | 3635 | 6214 |
| 573 | 20231205 | 094700 | 1001441325 | 3630 | 3635 | 3640 | 3630 | 5327 |
| 574 | 20231205 | 094600 | 982092860 | 3635 | 3635 | 3640 | 3620 | 5789 |
| 575 | 20231205 | 094500 | 961056320 | 3635 | 3640 | 3650 | 3635 | 3392 |
| 576 | 20231205 | 094400 | 948700085 | 3645 | 3640 | 3650 | 3635 | 6402 |
| 577 | 20231205 | 094300 | 925406165 | 3635 | 3655 | 3665 | 3635 | 6625 |
| 578 | 20231205 | 094200 | 901218090 | 3655 | 3645 | 3670 | 3640 | 13276 |
| 579 | 20231205 | 094100 | 852681270 | 3635 | 3630 | 3650 | 3625 | 22179 |
| 580 | 20231205 | 094000 | 771930695 | 3635 | 3615 | 3650 | 3610 | 19661 |
| 581 | 20231205 | 093900 | 700550385 | 3615 | 3615 | 3625 | 3610 | 7418 |
| 582 | 20231205 | 093800 | 673707140 | 3615 | 3645 | 3645 | 3610 | 5899 |
| 583 | 20231205 | 093700 | 652275985 | 3640 | 3595 | 3645 | 3595 | 28111 |
| 584 | 20231205 | 093600 | 550515665 | 3595 | 3595 | 3595 | 3590 | 1684 |
| 585 | 20231205 | 093500 | 544464190 | 3595 | 3590 | 3595 | 3590 | 1609 |
| 586 | 20231205 | 093400 | 538687845 | 3580 | 3580 | 3590 | 3580 | 440 |
| 587 | 20231205 | 093300 | 537110210 | 3580 | 3585 | 3585 | 3580 | 430 |
| 588 | 20231205 | 093200 | 535569775 | 3580 | 3580 | 3600 | 3580 | 7206 |
| 589 | 20231205 | 093100 | 509718810 | 3580 | 3585 | 3585 | 3580 | 338 |
| 590 | 20231205 | 093000 | 508508620 | 3590 | 3580 | 3600 | 3575 | 12453 |
| 591 | 20231205 | 092900 | 463797115 | 3580 | 3575 | 3580 | 3565 | 12163 |
| 592 | 20231205 | 092800 | 420368470 | 3575 | 3555 | 3590 | 3555 | 9117 |
| 593 | 20231205 | 092700 | 387801530 | 3550 | 3530 | 3550 | 3530 | 9553 |
| 594 | 20231205 | 092600 | 354000220 | 3535 | 3540 | 3540 | 3530 | 2682 |
| 595 | 20231205 | 092500 | 344527910 | 3540 | 3540 | 3540 | 3535 | 1410 |
| 596 | 20231205 | 092400 | 339538810 | 3540 | 3535 | 3540 | 3530 | 442 |
| 597 | 20231205 | 092300 | 337975335 | 3535 | 3525 | 3540 | 3525 | 5649 |
| 598 | 20231205 | 092200 | 318023450 | 3525 | 3515 | 3525 | 3515 | 1214 |
| 599 | 20231205 | 092100 | 313750455 | 3520 | 3515 | 3520 | 3515 | 711 |
| 600 | 20231205 | 092000 | 311251250 | 3510 | 3520 | 3520 | 3510 | 6 |
| 601 | 20231205 | 091900 | 311230140 | 3525 | 3505 | 3525 | 3505 | 3675 |
| 602 | 20231205 | 091800 | 298319985 | 3500 | 3505 | 3505 | 3500 | 3774 |
| 603 | 20231205 | 091700 | 285098480 | 3505 | 3525 | 3530 | 3505 | 7583 |
| 604 | 20231205 | 091600 | 258442740 | 3525 | 3525 | 3530 | 3520 | 4921 |
| 605 | 20231205 | 091500 | 241104115 | 3525 | 3525 | 3535 | 3520 | 1289 |
| 606 | 20231205 | 091400 | 236558985 | 3530 | 3525 | 3530 | 3525 | 2687 |
| 607 | 20231205 | 091300 | 227078300 | 3525 | 3530 | 3530 | 3520 | 1253 |
| 608 | 20231205 | 091200 | 222660320 | 3530 | 3530 | 3540 | 3530 | 3061 |
| 609 | 20231205 | 091100 | 211841060 | 3535 | 3485 | 3540 | 3485 | 16434 |
| 610 | 20231205 | 091000 | 153896995 | 3480 | 3475 | 3480 | 3470 | 2600 |
| 611 | 20231205 | 090900 | 144854505 | 3475 | 3480 | 3480 | 3475 | 1364 |
| 612 | 20231205 | 090800 | 140109010 | 3480 | 3475 | 3485 | 3475 | 4313 |
| 613 | 20231205 | 090700 | 125112275 | 3475 | 3475 | 3475 | 3470 | 1158 |
| 614 | 20231205 | 090600 | 121088320 | 3475 | 3480 | 3480 | 3470 | 760 |
| 615 | 20231205 | 090500 | 118448825 | 3485 | 3490 | 3490 | 3480 | 272 |
| 616 | 20231205 | 090400 | 117500225 | 3490 | 3495 | 3495 | 3485 | 3722 |
| 617 | 20231205 | 090300 | 104506885 | 3520 | 3500 | 3540 | 3500 | 24446 |
| 618 | 20231205 | 090200 | 18662355 | 3510 | 3475 | 3510 | 3475 | 2466 |
| 619 | 20231205 | 090100 | 10045855 | 3475 | 3470 | 3480 | 3465 | 420 |
| 620 | 20231205 | 090000 | 8587000 | 3470 | 3450 | 3470 | 3450 | 2486 |