30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 12047 |
| 3 | 20231207 | 190700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20231207 | 190600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20231207 | 190500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20231207 | 190400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20231207 | 190300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20231207 | 190200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20231207 | 190100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20231207 | 190000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20231207 | 185900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20231207 | 185800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20231207 | 185700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20231207 | 185600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20231207 | 185500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20231207 | 185400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20231207 | 185300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20231207 | 185200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20231207 | 185100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20231207 | 185000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20231207 | 184900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20231207 | 184800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20231207 | 184700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20231207 | 184600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20231207 | 184500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20231207 | 184400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20231207 | 184300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20231207 | 184200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20231207 | 184100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20231207 | 184000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20231207 | 183900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20231207 | 183800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 12047 |
| 33 | 20231207 | 183700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20231207 | 183600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20231207 | 183500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20231207 | 183400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20231207 | 183300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20231207 | 183200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20231207 | 183100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20231207 | 183000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20231207 | 182900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20231207 | 182800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20231207 | 182700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20231207 | 182600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20231207 | 182500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20231207 | 182400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20231207 | 182300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20231207 | 182200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20231207 | 182100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20231207 | 182000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20231207 | 181900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20231207 | 181800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20231207 | 181700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20231207 | 181600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20231207 | 181500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20231207 | 181400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20231207 | 181300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20231207 | 181200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20231207 | 181100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20231207 | 181000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20231207 | 180900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20231207 | 180800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 12047 |
| 63 | 20231207 | 180700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20231207 | 180600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20231207 | 180500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20231207 | 180400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20231207 | 180300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20231207 | 180200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20231207 | 180100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20231207 | 180000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20231207 | 175900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20231207 | 175800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20231207 | 175700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20231207 | 175600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20231207 | 175500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20231207 | 175400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20231207 | 175300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20231207 | 175200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20231207 | 175100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20231207 | 175000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20231207 | 174900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20231207 | 174800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20231207 | 174700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20231207 | 174600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20231207 | 174500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20231207 | 174400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20231207 | 174300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20231207 | 174200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20231207 | 174100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20231207 | 174000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20231207 | 173900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20231207 | 173800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 12047 |
| 93 | 20231207 | 173700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20231207 | 173600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20231207 | 173500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20231207 | 173400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20231207 | 173300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20231207 | 173200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20231207 | 173100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20231207 | 173000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20231207 | 172900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20231207 | 172800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20231207 | 172700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20231207 | 172600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20231207 | 172500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20231207 | 172400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20231207 | 172300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20231207 | 172200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20231207 | 172100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20231207 | 172000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20231207 | 171900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20231207 | 171800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20231207 | 171700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20231207 | 171600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20231207 | 171500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20231207 | 171400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20231207 | 171300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20231207 | 171200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20231207 | 171100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20231207 | 171000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20231207 | 170900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20231207 | 170800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 12047 |
| 123 | 20231207 | 170700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20231207 | 170600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20231207 | 170500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20231207 | 170400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20231207 | 170300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20231207 | 170200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20231207 | 170100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20231207 | 170000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20231207 | 165900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20231207 | 165800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20231207 | 165700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20231207 | 165600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20231207 | 165500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20231207 | 165400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20231207 | 165300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20231207 | 165200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20231207 | 165100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20231207 | 165000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20231207 | 164900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20231207 | 164800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20231207 | 164700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20231207 | 164600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20231207 | 164500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20231207 | 164400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20231207 | 164300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20231207 | 164200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20231207 | 164100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20231207 | 164000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20231207 | 163900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20231207 | 163800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 12047 |
| 153 | 20231207 | 163700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20231207 | 163600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20231207 | 163500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20231207 | 163400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20231207 | 163300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20231207 | 163200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20231207 | 163100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20231207 | 163000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20231207 | 162900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20231207 | 162800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20231207 | 162700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20231207 | 162600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20231207 | 162500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20231207 | 162400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20231207 | 162300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20231207 | 162200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20231207 | 162100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20231207 | 162000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20231207 | 161900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20231207 | 161800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20231207 | 161700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20231207 | 161600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20231207 | 161500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20231207 | 161400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20231207 | 161300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20231207 | 161200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20231207 | 161100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20231207 | 161000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20231207 | 160900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20231207 | 160800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 12047 |
| 183 | 20231207 | 160700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20231207 | 160600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20231207 | 160500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20231207 | 160400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20231207 | 160300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20231207 | 160200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20231207 | 160100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20231207 | 160000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20231207 | 155900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20231207 | 155800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20231207 | 155700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20231207 | 155600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20231207 | 155500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20231207 | 155400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20231207 | 155300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20231207 | 155200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20231207 | 155100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20231207 | 155000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20231207 | 154900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20231207 | 154800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20231207 | 154700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20231207 | 154600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20231207 | 154500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20231207 | 154400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20231207 | 154300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20231207 | 154200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20231207 | 154100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20231207 | 154000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20231207 | 153900 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20231207 | 153800 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 12047 |
| 213 | 20231207 | 153700 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20231207 | 153600 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20231207 | 153500 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20231207 | 153400 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20231207 | 153300 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20231207 | 153200 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 219 | 20231207 | 153100 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 220 | 20231207 | 153000 | 2238052225 | 3825 | 3825 | 3825 | 3825 | 12047 |
| 221 | 20231207 | 152900 | 2191972450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 222 | 20231207 | 152800 | 2191972450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20231207 | 152700 | 2191972450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 224 | 20231207 | 152600 | 2191972450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 225 | 20231207 | 152500 | 2191972450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 226 | 20231207 | 152400 | 2191972450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 227 | 20231207 | 152300 | 2191972450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20231207 | 152200 | 2191972450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 229 | 20231207 | 152100 | 2191972450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 230 | 20231207 | 152000 | 2191972450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 231 | 20231207 | 151900 | 2191972450 | 3825 | 3820 | 3825 | 3820 | 509 |
| 232 | 20231207 | 151800 | 2190028065 | 3830 | 3825 | 3830 | 3820 | 9982 |
| 233 | 20231207 | 151700 | 2151884030 | 3820 | 3825 | 3825 | 3820 | 1000 |
| 234 | 20231207 | 151600 | 2148063540 | 3825 | 3825 | 3825 | 3825 | 27 |
| 235 | 20231207 | 151500 | 2147960265 | 3825 | 3820 | 3825 | 3820 | 1102 |
| 236 | 20231207 | 151400 | 2143747115 | 3825 | 3825 | 3825 | 3825 | 218 |
| 237 | 20231207 | 151300 | 2142913265 | 3825 | 3830 | 3830 | 3825 | 498 |
| 238 | 20231207 | 151200 | 2141008220 | 3825 | 3825 | 3825 | 3825 | 120 |
| 239 | 20231207 | 151100 | 2140549220 | 3825 | 3820 | 3825 | 3820 | 232 |
| 240 | 20231207 | 151000 | 2139662020 | 3820 | 3820 | 3820 | 3820 | 1689 |
| 241 | 20231207 | 150900 | 2133210040 | 3820 | 3820 | 3820 | 3820 | 713 |
| 242 | 20231207 | 150800 | 2130486380 | 3810 | 3810 | 3810 | 3810 | 1 |
| 243 | 20231207 | 150700 | 2130482570 | 3810 | 3810 | 3810 | 3810 | 3270 |
| 244 | 20231207 | 150600 | 2118023870 | 3825 | 3815 | 3825 | 3815 | 274 |
| 245 | 20231207 | 150500 | 2116978470 | 3815 | 3815 | 3815 | 3810 | 632 |
| 246 | 20231207 | 150400 | 2114569560 | 3815 | 3815 | 3815 | 3815 | 71 |
| 247 | 20231207 | 150300 | 2114298695 | 3815 | 3815 | 3815 | 3810 | 437 |
| 248 | 20231207 | 150200 | 2112632190 | 3815 | 3815 | 3815 | 3810 | 1721 |
| 249 | 20231207 | 150100 | 2106066965 | 3815 | 3815 | 3815 | 3815 | 1150 |
| 250 | 20231207 | 150000 | 2101679715 | 3820 | 3825 | 3825 | 3820 | 2006 |
| 251 | 20231207 | 145900 | 2094014530 | 3825 | 3825 | 3825 | 3825 | 26 |
| 252 | 20231207 | 145800 | 2093915080 | 3825 | 3825 | 3825 | 3825 | 1 |
| 253 | 20231207 | 145700 | 2093911255 | 3830 | 3825 | 3830 | 3825 | 57 |
| 254 | 20231207 | 145600 | 2093693225 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20231207 | 145500 | 2093693225 | 3830 | 3830 | 3830 | 3830 | 1 |
| 256 | 20231207 | 145400 | 2093689395 | 3825 | 3825 | 3830 | 3825 | 842 |
| 257 | 20231207 | 145300 | 2090466245 | 3830 | 3830 | 3830 | 3830 | 820 |
| 258 | 20231207 | 145200 | 2087325645 | 3830 | 3830 | 3830 | 3830 | 315 |
| 259 | 20231207 | 145100 | 2086119195 | 3830 | 3830 | 3830 | 3830 | 16 |
| 260 | 20231207 | 145000 | 2086057915 | 3830 | 3830 | 3830 | 3830 | 11 |
| 261 | 20231207 | 144900 | 2086015785 | 3830 | 3830 | 3830 | 3830 | 112 |
| 262 | 20231207 | 144800 | 2085586825 | 3830 | 3830 | 3830 | 3830 | 7 |
| 263 | 20231207 | 144700 | 2085560015 | 3830 | 3825 | 3830 | 3825 | 173 |
| 264 | 20231207 | 144600 | 2084898265 | 3825 | 3825 | 3825 | 3825 | 3 |
| 265 | 20231207 | 144500 | 2084886790 | 3820 | 3815 | 3820 | 3815 | 57 |
| 266 | 20231207 | 144400 | 2084669300 | 3820 | 3825 | 3825 | 3820 | 301 |
| 267 | 20231207 | 144300 | 2083517980 | 3825 | 3825 | 3825 | 3825 | 100 |
| 268 | 20231207 | 144200 | 2083135480 | 3825 | 3820 | 3825 | 3815 | 247 |
| 269 | 20231207 | 144100 | 2082192970 | 3825 | 3820 | 3825 | 3820 | 31 |
| 270 | 20231207 | 144000 | 2082074545 | 3825 | 3825 | 3825 | 3815 | 197 |
| 271 | 20231207 | 143900 | 2081321040 | 3815 | 3815 | 3815 | 3815 | 0 |
| 272 | 20231207 | 143800 | 2081321040 | 3815 | 3825 | 3825 | 3815 | 1211 |
| 273 | 20231207 | 143700 | 2076697665 | 3825 | 3825 | 3825 | 3825 | 11 |
| 274 | 20231207 | 143600 | 2076655590 | 3825 | 3825 | 3825 | 3825 | 398 |
| 275 | 20231207 | 143500 | 2075133240 | 3825 | 3825 | 3825 | 3825 | 7 |
| 276 | 20231207 | 143400 | 2075106465 | 3825 | 3825 | 3825 | 3825 | 6 |
| 277 | 20231207 | 143300 | 2075083515 | 3830 | 3830 | 3830 | 3830 | 203 |
| 278 | 20231207 | 143200 | 2074306025 | 3830 | 3830 | 3830 | 3830 | 30 |
| 279 | 20231207 | 143100 | 2074191125 | 3830 | 3830 | 3830 | 3830 | 137 |
| 280 | 20231207 | 143000 | 2073666415 | 3825 | 3825 | 3825 | 3825 | 127 |
| 281 | 20231207 | 142900 | 2073180640 | 3820 | 3820 | 3820 | 3820 | 595 |
| 282 | 20231207 | 142800 | 2070907740 | 3820 | 3820 | 3820 | 3820 | 25 |
| 283 | 20231207 | 142700 | 2070812240 | 3820 | 3820 | 3820 | 3820 | 16 |
| 284 | 20231207 | 142600 | 2070751120 | 3815 | 3815 | 3815 | 3815 | 217 |
| 285 | 20231207 | 142500 | 2069923265 | 3815 | 3820 | 3820 | 3815 | 352 |
| 286 | 20231207 | 142400 | 2068580370 | 3815 | 3815 | 3815 | 3815 | 215 |
| 287 | 20231207 | 142300 | 2067760145 | 3815 | 3815 | 3815 | 3815 | 410 |
| 288 | 20231207 | 142200 | 2066195995 | 3820 | 3820 | 3820 | 3820 | 220 |
| 289 | 20231207 | 142100 | 2065355595 | 3820 | 3825 | 3825 | 3810 | 402 |
| 290 | 20231207 | 142000 | 2063823950 | 3815 | 3815 | 3815 | 3815 | 85 |
| 291 | 20231207 | 141900 | 2063499675 | 3815 | 3820 | 3820 | 3810 | 107 |
| 292 | 20231207 | 141800 | 2063090950 | 3820 | 3815 | 3820 | 3805 | 4818 |
| 293 | 20231207 | 141700 | 2044750270 | 3820 | 3820 | 3825 | 3820 | 116 |
| 294 | 20231207 | 141600 | 2044306650 | 3820 | 3820 | 3820 | 3810 | 937 |
| 295 | 20231207 | 141500 | 2040736600 | 3820 | 3830 | 3830 | 3820 | 22 |
| 296 | 20231207 | 141400 | 2040652530 | 3810 | 3840 | 3850 | 3800 | 36612 |
| 297 | 20231207 | 141300 | 1900667600 | 3845 | 3850 | 3850 | 3845 | 4651 |
| 298 | 20231207 | 141200 | 1882782005 | 3850 | 3850 | 3850 | 3850 | 3 |
| 299 | 20231207 | 141100 | 1882770455 | 3845 | 3845 | 3845 | 3845 | 97 |
| 300 | 20231207 | 141000 | 1882397490 | 3845 | 3845 | 3845 | 3845 | 454 |
| 301 | 20231207 | 140900 | 1880651860 | 3850 | 3850 | 3850 | 3850 | 11553 |
| 302 | 20231207 | 140800 | 1836172810 | 3855 | 3855 | 3855 | 3855 | 450 |
| 303 | 20231207 | 140700 | 1834438060 | 3850 | 3850 | 3855 | 3850 | 740 |
| 304 | 20231207 | 140600 | 1831588095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 305 | 20231207 | 140500 | 1831588095 | 3855 | 3855 | 3855 | 3850 | 666 |
| 306 | 20231207 | 140400 | 1829022695 | 3855 | 3855 | 3860 | 3855 | 144 |
| 307 | 20231207 | 140300 | 1828467565 | 3855 | 3860 | 3860 | 3855 | 104 |
| 308 | 20231207 | 140200 | 1828066325 | 3860 | 3865 | 3865 | 3860 | 538 |
| 309 | 20231207 | 140100 | 1825989620 | 3865 | 3865 | 3865 | 3865 | 50 |
| 310 | 20231207 | 140000 | 1825796370 | 3855 | 3855 | 3855 | 3855 | 249 |
| 311 | 20231207 | 135900 | 1824836475 | 3855 | 3855 | 3855 | 3855 | 168 |
| 312 | 20231207 | 135800 | 1824188835 | 3850 | 3850 | 3850 | 3850 | 0 |
| 313 | 20231207 | 135700 | 1824188835 | 3850 | 3855 | 3855 | 3850 | 3775 |
| 314 | 20231207 | 135600 | 1809643625 | 3865 | 3865 | 3865 | 3855 | 1390 |
| 315 | 20231207 | 135500 | 1804285155 | 3855 | 3855 | 3855 | 3855 | 25 |
| 316 | 20231207 | 135400 | 1804188780 | 3865 | 3865 | 3865 | 3865 | 20 |
| 317 | 20231207 | 135300 | 1804111480 | 3870 | 3865 | 3870 | 3860 | 6223 |
| 318 | 20231207 | 135200 | 1780087740 | 3870 | 3870 | 3870 | 3870 | 0 |
| 319 | 20231207 | 135100 | 1780087740 | 3870 | 3870 | 3870 | 3870 | 0 |
| 320 | 20231207 | 135000 | 1780087740 | 3870 | 3870 | 3870 | 3870 | 76 |
| 321 | 20231207 | 134900 | 1779793620 | 3870 | 3870 | 3870 | 3870 | 11 |
| 322 | 20231207 | 134800 | 1779751050 | 3865 | 3865 | 3865 | 3865 | 110 |
| 323 | 20231207 | 134700 | 1779325900 | 3870 | 3870 | 3870 | 3870 | 3 |
| 324 | 20231207 | 134600 | 1779314290 | 3870 | 3870 | 3870 | 3870 | 124 |
| 325 | 20231207 | 134500 | 1778834410 | 3865 | 3865 | 3865 | 3865 | 719 |
| 326 | 20231207 | 134400 | 1776055475 | 3870 | 3870 | 3870 | 3870 | 2 |
| 327 | 20231207 | 134300 | 1776047735 | 3875 | 3875 | 3875 | 3875 | 1 |
| 328 | 20231207 | 134200 | 1776043860 | 3865 | 3865 | 3865 | 3865 | 4 |
| 329 | 20231207 | 134100 | 1776028400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 330 | 20231207 | 134000 | 1776028400 | 3865 | 3865 | 3865 | 3865 | 18 |
| 331 | 20231207 | 133900 | 1775958830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 332 | 20231207 | 133800 | 1775958830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 333 | 20231207 | 133700 | 1775958830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 334 | 20231207 | 133600 | 1775958830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 335 | 20231207 | 133500 | 1775958830 | 3875 | 3865 | 3875 | 3860 | 1299 |
| 336 | 20231207 | 133400 | 1770937890 | 3865 | 3875 | 3875 | 3865 | 332 |
| 337 | 20231207 | 133300 | 1769654700 | 3865 | 3865 | 3865 | 3865 | 594 |
| 338 | 20231207 | 133200 | 1767358890 | 3870 | 3870 | 3870 | 3870 | 56 |
| 339 | 20231207 | 133100 | 1767142170 | 3870 | 3870 | 3870 | 3870 | 301 |
| 340 | 20231207 | 133000 | 1765977300 | 3875 | 3875 | 3875 | 3875 | 0 |
| 341 | 20231207 | 132900 | 1765977300 | 3875 | 3870 | 3875 | 3870 | 2 |
| 342 | 20231207 | 132800 | 1765969555 | 3870 | 3870 | 3870 | 3870 | 0 |
| 343 | 20231207 | 132700 | 1765969555 | 3870 | 3870 | 3870 | 3870 | 101 |
| 344 | 20231207 | 132600 | 1765578685 | 3870 | 3875 | 3875 | 3870 | 61 |
| 345 | 20231207 | 132500 | 1765342335 | 3870 | 3870 | 3870 | 3870 | 113 |
| 346 | 20231207 | 132400 | 1764905025 | 3870 | 3870 | 3870 | 3870 | 18 |
| 347 | 20231207 | 132300 | 1764835365 | 3870 | 3870 | 3870 | 3870 | 97 |
| 348 | 20231207 | 132200 | 1764459975 | 3870 | 3870 | 3870 | 3870 | 204 |
| 349 | 20231207 | 132100 | 1763670495 | 3870 | 3870 | 3870 | 3870 | 5 |
| 350 | 20231207 | 132000 | 1763651145 | 3870 | 3870 | 3870 | 3870 | 31 |
| 351 | 20231207 | 131900 | 1763531175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 352 | 20231207 | 131800 | 1763531175 | 3865 | 3865 | 3865 | 3865 | 258 |
| 353 | 20231207 | 131700 | 1762534005 | 3870 | 3870 | 3870 | 3870 | 0 |
| 354 | 20231207 | 131600 | 1762534005 | 3870 | 3870 | 3870 | 3870 | 80 |
| 355 | 20231207 | 131500 | 1762224405 | 3870 | 3870 | 3875 | 3870 | 68 |
| 356 | 20231207 | 131400 | 1761961095 | 3870 | 3870 | 3870 | 3870 | 900 |
| 357 | 20231207 | 131300 | 1758478095 | 3870 | 3870 | 3870 | 3870 | 70 |
| 358 | 20231207 | 131200 | 1758207195 | 3870 | 3870 | 3870 | 3870 | 0 |
| 359 | 20231207 | 131100 | 1758207195 | 3870 | 3880 | 3880 | 3870 | 20 |
| 360 | 20231207 | 131000 | 1758129725 | 3870 | 3870 | 3870 | 3870 | 286 |
| 361 | 20231207 | 130900 | 1757022905 | 3870 | 3870 | 3875 | 3870 | 25 |
| 362 | 20231207 | 130800 | 1756926080 | 3870 | 3870 | 3870 | 3870 | 1 |
| 363 | 20231207 | 130700 | 1756922210 | 3880 | 3880 | 3880 | 3880 | 0 |
| 364 | 20231207 | 130600 | 1756922210 | 3880 | 3880 | 3880 | 3880 | 1 |
| 365 | 20231207 | 130500 | 1756918330 | 3880 | 3880 | 3880 | 3880 | 0 |
| 366 | 20231207 | 130400 | 1756918330 | 3880 | 3875 | 3880 | 3875 | 201 |
| 367 | 20231207 | 130300 | 1756139450 | 3870 | 3870 | 3870 | 3870 | 0 |
| 368 | 20231207 | 130200 | 1756139450 | 3870 | 3870 | 3870 | 3870 | 153 |
| 369 | 20231207 | 130100 | 1755547340 | 3875 | 3875 | 3875 | 3875 | 0 |
| 370 | 20231207 | 130000 | 1755547340 | 3875 | 3870 | 3875 | 3870 | 744 |
| 371 | 20231207 | 125900 | 1752667420 | 3870 | 3870 | 3870 | 3870 | 15 |
| 372 | 20231207 | 125800 | 1752609370 | 3870 | 3870 | 3870 | 3870 | 100 |
| 373 | 20231207 | 125700 | 1752222370 | 3865 | 3865 | 3865 | 3865 | 500 |
| 374 | 20231207 | 125600 | 1750289870 | 3870 | 3860 | 3870 | 3860 | 42 |
| 375 | 20231207 | 125500 | 1750127540 | 3870 | 3870 | 3870 | 3860 | 603 |
| 376 | 20231207 | 125400 | 1747799540 | 3870 | 3870 | 3870 | 3870 | 0 |
| 377 | 20231207 | 125300 | 1747799540 | 3870 | 3870 | 3870 | 3860 | 105 |
| 378 | 20231207 | 125200 | 1747393230 | 3870 | 3870 | 3870 | 3870 | 1 |
| 379 | 20231207 | 125100 | 1747389360 | 3860 | 3860 | 3860 | 3860 | 100 |
| 380 | 20231207 | 125000 | 1747003360 | 3860 | 3860 | 3860 | 3860 | 90 |
| 381 | 20231207 | 124900 | 1746655960 | 3860 | 3860 | 3865 | 3860 | 2327 |
| 382 | 20231207 | 124800 | 1737673735 | 3860 | 3860 | 3860 | 3860 | 11 |
| 383 | 20231207 | 124700 | 1737631275 | 3870 | 3865 | 3870 | 3860 | 4423 |
| 384 | 20231207 | 124600 | 1720553490 | 3870 | 3860 | 3870 | 3860 | 480 |
| 385 | 20231207 | 124500 | 1718700680 | 3870 | 3870 | 3870 | 3870 | 0 |
| 386 | 20231207 | 124400 | 1718700680 | 3870 | 3865 | 3870 | 3865 | 486 |
| 387 | 20231207 | 124300 | 1716822035 | 3870 | 3870 | 3870 | 3870 | 10 |
| 388 | 20231207 | 124200 | 1716783335 | 3870 | 3860 | 3870 | 3860 | 50 |
| 389 | 20231207 | 124100 | 1716589950 | 3855 | 3855 | 3855 | 3855 | 2129 |
| 390 | 20231207 | 124000 | 1708382655 | 3855 | 3860 | 3860 | 3855 | 300 |
| 391 | 20231207 | 123900 | 1707225300 | 3860 | 3860 | 3860 | 3860 | 1 |
| 392 | 20231207 | 123800 | 1707221440 | 3855 | 3855 | 3855 | 3855 | 0 |
| 393 | 20231207 | 123700 | 1707221440 | 3855 | 3855 | 3855 | 3855 | 1 |
| 394 | 20231207 | 123600 | 1707217585 | 3855 | 3855 | 3855 | 3855 | 2949 |
| 395 | 20231207 | 123500 | 1695849190 | 3860 | 3860 | 3860 | 3860 | 0 |
| 396 | 20231207 | 123400 | 1695849190 | 3860 | 3860 | 3860 | 3855 | 3535 |
| 397 | 20231207 | 123300 | 1682216890 | 3860 | 3860 | 3860 | 3860 | 300 |
| 398 | 20231207 | 123200 | 1681058890 | 3860 | 3860 | 3860 | 3860 | 5916 |
| 399 | 20231207 | 123100 | 1658223130 | 3865 | 3865 | 3865 | 3865 | 208 |
| 400 | 20231207 | 123000 | 1657419210 | 3865 | 3865 | 3865 | 3865 | 2359 |
| 401 | 20231207 | 122900 | 1648301675 | 3865 | 3865 | 3865 | 3865 | 2300 |
| 402 | 20231207 | 122800 | 1639412175 | 3870 | 3870 | 3870 | 3870 | 1 |
| 403 | 20231207 | 122700 | 1639408305 | 3865 | 3865 | 3865 | 3865 | 0 |
| 404 | 20231207 | 122600 | 1639408305 | 3865 | 3865 | 3870 | 3865 | 1218 |
| 405 | 20231207 | 122500 | 1634699735 | 3865 | 3870 | 3870 | 3865 | 200 |
| 406 | 20231207 | 122400 | 1633926530 | 3870 | 3870 | 3870 | 3870 | 1 |
| 407 | 20231207 | 122300 | 1633922660 | 3865 | 3865 | 3865 | 3865 | 2514 |
| 408 | 20231207 | 122200 | 1624206050 | 3870 | 3870 | 3870 | 3870 | 188 |
| 409 | 20231207 | 122100 | 1623478490 | 3880 | 3880 | 3880 | 3880 | 0 |
| 410 | 20231207 | 122000 | 1623478490 | 3880 | 3885 | 3885 | 3880 | 23 |
| 411 | 20231207 | 121900 | 1623389235 | 3885 | 3885 | 3885 | 3885 | 13 |
| 412 | 20231207 | 121800 | 1623338730 | 3885 | 3885 | 3885 | 3885 | 0 |
| 413 | 20231207 | 121700 | 1623338730 | 3885 | 3870 | 3885 | 3860 | 3555 |
| 414 | 20231207 | 121600 | 1609608335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 415 | 20231207 | 121500 | 1609608335 | 3865 | 3865 | 3865 | 3865 | 1139 |
| 416 | 20231207 | 121400 | 1605206100 | 3870 | 3870 | 3880 | 3870 | 214 |
| 417 | 20231207 | 121300 | 1604377910 | 3880 | 3880 | 3880 | 3880 | 101 |
| 418 | 20231207 | 121200 | 1603986030 | 3880 | 3880 | 3880 | 3880 | 20 |
| 419 | 20231207 | 121100 | 1603908430 | 3870 | 3870 | 3870 | 3870 | 0 |
| 420 | 20231207 | 121000 | 1603908430 | 3870 | 3870 | 3870 | 3870 | 23 |
| 421 | 20231207 | 120900 | 1603819420 | 3870 | 3870 | 3870 | 3870 | 542 |
| 422 | 20231207 | 120800 | 1601721880 | 3870 | 3870 | 3870 | 3870 | 155 |
| 423 | 20231207 | 120700 | 1601122030 | 3865 | 3865 | 3865 | 3865 | 2483 |
| 424 | 20231207 | 120600 | 1591525235 | 3865 | 3870 | 3870 | 3865 | 1888 |
| 425 | 20231207 | 120500 | 1584223175 | 3870 | 3870 | 3870 | 3870 | 0 |
| 426 | 20231207 | 120400 | 1584223175 | 3870 | 3870 | 3870 | 3870 | 409 |
| 427 | 20231207 | 120300 | 1582640345 | 3875 | 3875 | 3875 | 3875 | 699 |
| 428 | 20231207 | 120200 | 1579931720 | 3880 | 3880 | 3880 | 3880 | 0 |
| 429 | 20231207 | 120100 | 1579931720 | 3880 | 3880 | 3880 | 3875 | 268 |
| 430 | 20231207 | 120000 | 1578893045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 431 | 20231207 | 115900 | 1578893045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 432 | 20231207 | 115800 | 1578893045 | 3880 | 3880 | 3880 | 3880 | 20 |
| 433 | 20231207 | 115700 | 1578815445 | 3880 | 3880 | 3880 | 3880 | 0 |
| 434 | 20231207 | 115600 | 1578815445 | 3880 | 3880 | 3880 | 3880 | 1 |
| 435 | 20231207 | 115500 | 1578811565 | 3880 | 3880 | 3880 | 3880 | 0 |
| 436 | 20231207 | 115400 | 1578811565 | 3880 | 3880 | 3880 | 3880 | 0 |
| 437 | 20231207 | 115300 | 1578811565 | 3880 | 3880 | 3880 | 3880 | 443 |
| 438 | 20231207 | 115200 | 1577092725 | 3880 | 3880 | 3880 | 3880 | 0 |
| 439 | 20231207 | 115100 | 1577092725 | 3880 | 3880 | 3880 | 3880 | 0 |
| 440 | 20231207 | 115000 | 1577092725 | 3880 | 3880 | 3880 | 3880 | 0 |
| 441 | 20231207 | 114900 | 1577092725 | 3880 | 3870 | 3880 | 3870 | 149 |
| 442 | 20231207 | 114800 | 1576515345 | 3880 | 3880 | 3880 | 3880 | 8 |
| 443 | 20231207 | 114700 | 1576484305 | 3880 | 3880 | 3880 | 3880 | 0 |
| 444 | 20231207 | 114600 | 1576484305 | 3880 | 3880 | 3880 | 3880 | 50 |
| 445 | 20231207 | 114500 | 1576290305 | 3880 | 3880 | 3880 | 3880 | 30 |
| 446 | 20231207 | 114400 | 1576173905 | 3870 | 3870 | 3870 | 3870 | 0 |
| 447 | 20231207 | 114300 | 1576173905 | 3870 | 3875 | 3875 | 3870 | 2383 |
| 448 | 20231207 | 114200 | 1566951095 | 3870 | 3870 | 3870 | 3870 | 446 |
| 449 | 20231207 | 114100 | 1565225075 | 3870 | 3870 | 3870 | 3870 | 0 |
| 450 | 20231207 | 114000 | 1565225075 | 3870 | 3875 | 3875 | 3870 | 1100 |
| 451 | 20231207 | 113900 | 1560967905 | 3875 | 3870 | 3875 | 3870 | 101 |
| 452 | 20231207 | 113800 | 1560577030 | 3870 | 3870 | 3870 | 3870 | 300 |
| 453 | 20231207 | 113700 | 1559416030 | 3870 | 3870 | 3870 | 3870 | 0 |
| 454 | 20231207 | 113600 | 1559416030 | 3870 | 3875 | 3875 | 3870 | 514 |
| 455 | 20231207 | 113500 | 1557424785 | 3875 | 3875 | 3875 | 3875 | 130 |
| 456 | 20231207 | 113400 | 1556921035 | 3875 | 3885 | 3885 | 3875 | 500 |
| 457 | 20231207 | 113300 | 1554983395 | 3885 | 3885 | 3885 | 3885 | 506 |
| 458 | 20231207 | 113200 | 1553017585 | 3880 | 3880 | 3880 | 3880 | 252 |
| 459 | 20231207 | 113100 | 1552039825 | 3880 | 3880 | 3880 | 3880 | 3 |
| 460 | 20231207 | 113000 | 1552028185 | 3880 | 3880 | 3880 | 3875 | 56 |
| 461 | 20231207 | 112900 | 1551810925 | 3880 | 3880 | 3880 | 3880 | 31 |
| 462 | 20231207 | 112800 | 1551690645 | 3870 | 3875 | 3880 | 3870 | 2028 |
| 463 | 20231207 | 112700 | 1543841195 | 3880 | 3880 | 3880 | 3880 | 2 |
| 464 | 20231207 | 112600 | 1543833435 | 3880 | 3880 | 3880 | 3880 | 20 |
| 465 | 20231207 | 112500 | 1543755835 | 3880 | 3880 | 3880 | 3880 | 10 |
| 466 | 20231207 | 112400 | 1543717035 | 3880 | 3880 | 3880 | 3880 | 500 |
| 467 | 20231207 | 112300 | 1541777035 | 3870 | 3875 | 3875 | 3870 | 762 |
| 468 | 20231207 | 112200 | 1538826035 | 3880 | 3880 | 3880 | 3880 | 6 |
| 469 | 20231207 | 112100 | 1538802755 | 3880 | 3880 | 3880 | 3870 | 170 |
| 470 | 20231207 | 112000 | 1538143935 | 3870 | 3880 | 3880 | 3870 | 108 |
| 471 | 20231207 | 111900 | 1537725865 | 3880 | 3870 | 3880 | 3870 | 473 |
| 472 | 20231207 | 111800 | 1535893205 | 3870 | 3880 | 3880 | 3870 | 135 |
| 473 | 20231207 | 111700 | 1535370205 | 3870 | 3875 | 3875 | 3870 | 3538 |
| 474 | 20231207 | 111600 | 1521667085 | 3875 | 3880 | 3880 | 3875 | 907 |
| 475 | 20231207 | 111500 | 1518150260 | 3880 | 3880 | 3880 | 3880 | 624 |
| 476 | 20231207 | 111400 | 1515729140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 477 | 20231207 | 111300 | 1515729140 | 3890 | 3890 | 3890 | 3890 | 39 |
| 478 | 20231207 | 111200 | 1515577430 | 3880 | 3890 | 3890 | 3880 | 62 |
| 479 | 20231207 | 111100 | 1515336750 | 3890 | 3880 | 3890 | 3880 | 3193 |
| 480 | 20231207 | 111000 | 1502918475 | 3880 | 3875 | 3880 | 3875 | 14 |
| 481 | 20231207 | 110900 | 1502864160 | 3880 | 3885 | 3885 | 3880 | 514 |
| 482 | 20231207 | 110800 | 1500869340 | 3880 | 3885 | 3885 | 3880 | 1637 |
| 483 | 20231207 | 110700 | 1494515170 | 3885 | 3885 | 3885 | 3885 | 502 |
| 484 | 20231207 | 110600 | 1492564900 | 3885 | 3885 | 3885 | 3885 | 50 |
| 485 | 20231207 | 110500 | 1492370650 | 3885 | 3885 | 3885 | 3885 | 1166 |
| 486 | 20231207 | 110400 | 1487840740 | 3885 | 3900 | 3900 | 3885 | 5232 |
| 487 | 20231207 | 110300 | 1467469080 | 3900 | 3900 | 3900 | 3900 | 934 |
| 488 | 20231207 | 110200 | 1463826480 | 3900 | 3900 | 3900 | 3900 | 1532 |
| 489 | 20231207 | 110100 | 1457851680 | 3905 | 3905 | 3905 | 3905 | 32 |
| 490 | 20231207 | 110000 | 1457726720 | 3900 | 3900 | 3900 | 3900 | 500 |
| 491 | 20231207 | 105900 | 1455776720 | 3900 | 3920 | 3920 | 3900 | 297 |
| 492 | 20231207 | 105800 | 1454616480 | 3920 | 3915 | 3920 | 3900 | 4323 |
| 493 | 20231207 | 105700 | 1437716040 | 3915 | 3920 | 3920 | 3915 | 779 |
| 494 | 20231207 | 105600 | 1434662405 | 3920 | 3915 | 3925 | 3915 | 1484 |
| 495 | 20231207 | 105500 | 1428844935 | 3925 | 3955 | 3955 | 3910 | 16668 |
| 496 | 20231207 | 105400 | 1363401790 | 3945 | 3950 | 3960 | 3940 | 2460 |
| 497 | 20231207 | 105300 | 1353675620 | 3940 | 3950 | 3950 | 3940 | 1301 |
| 498 | 20231207 | 105200 | 1348538050 | 3940 | 3940 | 3950 | 3940 | 1808 |
| 499 | 20231207 | 105100 | 1341406665 | 3945 | 3930 | 3945 | 3930 | 2018 |
| 500 | 20231207 | 105000 | 1333458695 | 3940 | 3940 | 3940 | 3930 | 1204 |
| 501 | 20231207 | 104900 | 1328717365 | 3930 | 3925 | 3940 | 3925 | 1145 |
| 502 | 20231207 | 104800 | 1324207540 | 3940 | 3935 | 3940 | 3925 | 4411 |
| 503 | 20231207 | 104700 | 1306855795 | 3935 | 3935 | 3935 | 3925 | 2014 |
| 504 | 20231207 | 104600 | 1298938770 | 3935 | 3955 | 3955 | 3930 | 5092 |
| 505 | 20231207 | 104500 | 1278893105 | 3945 | 3945 | 3965 | 3940 | 1761 |
| 506 | 20231207 | 104400 | 1271929260 | 3950 | 3945 | 3950 | 3935 | 1482 |
| 507 | 20231207 | 104300 | 1266080840 | 3935 | 3925 | 3945 | 3920 | 2885 |
| 508 | 20231207 | 104200 | 1254746775 | 3930 | 3950 | 3950 | 3925 | 9577 |
| 509 | 20231207 | 104100 | 1217105270 | 3940 | 3980 | 3980 | 3935 | 21177 |
| 510 | 20231207 | 104000 | 1133200195 | 3975 | 3980 | 3985 | 3970 | 8904 |
| 511 | 20231207 | 103900 | 1097762275 | 3975 | 3980 | 3980 | 3960 | 3676 |
| 512 | 20231207 | 103800 | 1083144330 | 3980 | 3965 | 3980 | 3955 | 14311 |
| 513 | 20231207 | 103700 | 1026335985 | 3955 | 3955 | 3965 | 3955 | 10260 |
| 514 | 20231207 | 103600 | 985692615 | 3965 | 3960 | 3965 | 3955 | 3314 |
| 515 | 20231207 | 103500 | 972569880 | 3955 | 3960 | 3960 | 3955 | 1581 |
| 516 | 20231207 | 103400 | 966311070 | 3960 | 3960 | 3960 | 3950 | 1909 |
| 517 | 20231207 | 103300 | 958755450 | 3950 | 3960 | 3965 | 3950 | 3058 |
| 518 | 20231207 | 103200 | 946658065 | 3955 | 3960 | 3965 | 3950 | 1613 |
| 519 | 20231207 | 103100 | 940269485 | 3950 | 3950 | 3965 | 3950 | 2905 |
| 520 | 20231207 | 103000 | 928764195 | 3960 | 3965 | 3965 | 3945 | 3382 |
| 521 | 20231207 | 102900 | 915383425 | 3965 | 3965 | 3965 | 3950 | 5708 |
| 522 | 20231207 | 102800 | 892771815 | 3965 | 3945 | 3965 | 3945 | 3301 |
| 523 | 20231207 | 102700 | 879699850 | 3955 | 3950 | 3955 | 3945 | 4292 |
| 524 | 20231207 | 102600 | 862741640 | 3950 | 3945 | 3950 | 3935 | 4949 |
| 525 | 20231207 | 102500 | 843231860 | 3940 | 3940 | 3945 | 3935 | 4405 |
| 526 | 20231207 | 102400 | 825873080 | 3935 | 3935 | 3945 | 3935 | 1638 |
| 527 | 20231207 | 102300 | 819416540 | 3940 | 3950 | 3950 | 3935 | 2224 |
| 528 | 20231207 | 102200 | 810651615 | 3940 | 3955 | 3955 | 3935 | 1893 |
| 529 | 20231207 | 102100 | 803176275 | 3955 | 3945 | 3955 | 3935 | 7065 |
| 530 | 20231207 | 102000 | 775302990 | 3935 | 3935 | 3945 | 3935 | 3720 |
| 531 | 20231207 | 101900 | 760653940 | 3945 | 3955 | 3960 | 3935 | 15675 |
| 532 | 20231207 | 101800 | 698776135 | 3955 | 3950 | 3955 | 3940 | 5213 |
| 533 | 20231207 | 101700 | 678176505 | 3950 | 3955 | 3960 | 3940 | 6490 |
| 534 | 20231207 | 101600 | 652548255 | 3945 | 3940 | 3955 | 3935 | 9650 |
| 535 | 20231207 | 101500 | 614477570 | 3950 | 3930 | 3950 | 3930 | 8062 |
| 536 | 20231207 | 101400 | 582708040 | 3940 | 3935 | 3940 | 3930 | 3516 |
| 537 | 20231207 | 101300 | 568869050 | 3935 | 3930 | 3935 | 3925 | 3363 |
| 538 | 20231207 | 101200 | 555649990 | 3935 | 3935 | 3940 | 3920 | 11812 |
| 539 | 20231207 | 101100 | 509244060 | 3930 | 3940 | 3945 | 3930 | 3432 |
| 540 | 20231207 | 101000 | 495728300 | 3940 | 3930 | 3945 | 3925 | 5776 |
| 541 | 20231207 | 100900 | 472993150 | 3945 | 3935 | 3945 | 3910 | 3987 |
| 542 | 20231207 | 100800 | 457281725 | 3910 | 3920 | 3935 | 3905 | 12037 |
| 543 | 20231207 | 100700 | 410045045 | 3905 | 3895 | 3920 | 3895 | 1567 |
| 544 | 20231207 | 100600 | 403911580 | 3915 | 3915 | 3915 | 3895 | 2362 |
| 545 | 20231207 | 100500 | 394675930 | 3900 | 3900 | 3920 | 3895 | 3771 |
| 546 | 20231207 | 100400 | 379954500 | 3920 | 3920 | 3920 | 3900 | 2659 |
| 547 | 20231207 | 100300 | 369556730 | 3905 | 3925 | 3930 | 3900 | 10536 |
| 548 | 20231207 | 100200 | 328323895 | 3930 | 3920 | 3930 | 3905 | 2674 |
| 549 | 20231207 | 100100 | 317845655 | 3920 | 3920 | 3920 | 3900 | 1319 |
| 550 | 20231207 | 100000 | 312678350 | 3900 | 3880 | 3925 | 3880 | 10487 |
| 551 | 20231207 | 095900 | 271718320 | 3875 | 3875 | 3875 | 3875 | 45 |
| 552 | 20231207 | 095800 | 271543945 | 3875 | 3870 | 3875 | 3870 | 509 |
| 553 | 20231207 | 095700 | 269572860 | 3875 | 3875 | 3875 | 3875 | 0 |
| 554 | 20231207 | 095600 | 269572860 | 3875 | 3870 | 3875 | 3870 | 280 |
| 555 | 20231207 | 095500 | 268488310 | 3870 | 3875 | 3875 | 3870 | 4208 |
| 556 | 20231207 | 095400 | 252182385 | 3880 | 3880 | 3880 | 3880 | 0 |
| 557 | 20231207 | 095300 | 252182385 | 3880 | 3880 | 3880 | 3875 | 1259 |
| 558 | 20231207 | 095200 | 247298965 | 3875 | 3880 | 3880 | 3875 | 48 |
| 559 | 20231207 | 095100 | 247112955 | 3880 | 3880 | 3880 | 3880 | 440 |
| 560 | 20231207 | 095000 | 245405755 | 3875 | 3875 | 3875 | 3875 | 871 |
| 561 | 20231207 | 094900 | 242030630 | 3870 | 3870 | 3870 | 3870 | 0 |
| 562 | 20231207 | 094800 | 242030630 | 3870 | 3870 | 3870 | 3870 | 1580 |
| 563 | 20231207 | 094700 | 235916030 | 3870 | 3870 | 3870 | 3870 | 1 |
| 564 | 20231207 | 094600 | 235912160 | 3865 | 3870 | 3870 | 3865 | 1523 |
| 565 | 20231207 | 094500 | 230025615 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 566 | 20231207 | 094400 | 226155615 | 3870 | 3860 | 3870 | 3860 | 1055 |
| 567 | 20231207 | 094300 | 222079410 | 3865 | 3855 | 3865 | 3855 | 636 |
| 568 | 20231207 | 094200 | 219624710 | 3855 | 3855 | 3855 | 3855 | 2495 |
| 569 | 20231207 | 094100 | 210006485 | 3855 | 3855 | 3855 | 3855 | 1310 |
| 570 | 20231207 | 094000 | 204956435 | 3865 | 3855 | 3865 | 3855 | 1142 |
| 571 | 20231207 | 093900 | 200553015 | 3865 | 3855 | 3865 | 3855 | 708 |
| 572 | 20231207 | 093800 | 197823655 | 3855 | 3860 | 3860 | 3855 | 1316 |
| 573 | 20231207 | 093700 | 192748665 | 3860 | 3860 | 3860 | 3860 | 20 |
| 574 | 20231207 | 093600 | 192671465 | 3855 | 3860 | 3860 | 3855 | 2007 |
| 575 | 20231207 | 093500 | 184933995 | 3860 | 3860 | 3860 | 3860 | 1353 |
| 576 | 20231207 | 093400 | 179711415 | 3860 | 3865 | 3865 | 3860 | 535 |
| 577 | 20231207 | 093300 | 177644600 | 3870 | 3870 | 3870 | 3870 | 5 |
| 578 | 20231207 | 093200 | 177625250 | 3870 | 3870 | 3870 | 3870 | 1093 |
| 579 | 20231207 | 093100 | 173395340 | 3870 | 3870 | 3870 | 3860 | 105 |
| 580 | 20231207 | 093000 | 172989790 | 3870 | 3870 | 3870 | 3870 | 2 |
| 581 | 20231207 | 092900 | 172982050 | 3870 | 3870 | 3870 | 3870 | 41 |
| 582 | 20231207 | 092800 | 172823380 | 3870 | 3865 | 3870 | 3865 | 2795 |
| 583 | 20231207 | 092700 | 162020455 | 3870 | 3875 | 3875 | 3870 | 246 |
| 584 | 20231207 | 092600 | 161068375 | 3865 | 3865 | 3865 | 3865 | 259 |
| 585 | 20231207 | 092500 | 160067340 | 3870 | 3865 | 3870 | 3865 | 769 |
| 586 | 20231207 | 092400 | 157094460 | 3865 | 3865 | 3875 | 3865 | 6740 |
| 587 | 20231207 | 092300 | 131044180 | 3870 | 3870 | 3870 | 3870 | 1 |
| 588 | 20231207 | 092200 | 131040310 | 3880 | 3880 | 3880 | 3880 | 246 |
| 589 | 20231207 | 092100 | 130085830 | 3870 | 3875 | 3875 | 3870 | 644 |
| 590 | 20231207 | 092000 | 127592480 | 3880 | 3880 | 3880 | 3880 | 2 |
| 591 | 20231207 | 091900 | 127584720 | 3875 | 3880 | 3885 | 3875 | 415 |
| 592 | 20231207 | 091800 | 125974995 | 3860 | 3880 | 3880 | 3860 | 1155 |
| 593 | 20231207 | 091700 | 121516295 | 3885 | 3885 | 3885 | 3885 | 0 |
| 594 | 20231207 | 091600 | 121516295 | 3885 | 3865 | 3885 | 3855 | 453 |
| 595 | 20231207 | 091500 | 119760300 | 3885 | 3860 | 3885 | 3855 | 1208 |
| 596 | 20231207 | 091400 | 115102105 | 3860 | 3865 | 3865 | 3860 | 6692 |
| 597 | 20231207 | 091300 | 89259415 | 3865 | 3870 | 3875 | 3865 | 3149 |
| 598 | 20231207 | 091200 | 77080800 | 3890 | 3890 | 3890 | 3875 | 1304 |
| 599 | 20231207 | 091100 | 72025755 | 3890 | 3880 | 3890 | 3880 | 1161 |
| 600 | 20231207 | 091000 | 67521065 | 3880 | 3880 | 3880 | 3880 | 540 |
| 601 | 20231207 | 090900 | 65425865 | 3880 | 3890 | 3900 | 3880 | 696 |
| 602 | 20231207 | 090800 | 62721620 | 3900 | 3900 | 3900 | 3900 | 121 |
| 603 | 20231207 | 090700 | 62249720 | 3900 | 3890 | 3900 | 3880 | 540 |
| 604 | 20231207 | 090600 | 60150950 | 3880 | 3890 | 3890 | 3875 | 2807 |
| 605 | 20231207 | 090500 | 49255950 | 3890 | 3900 | 3905 | 3890 | 263 |
| 606 | 20231207 | 090400 | 48232230 | 3900 | 3900 | 3900 | 3900 | 208 |
| 607 | 20231207 | 090300 | 47421030 | 3900 | 3900 | 3900 | 3850 | 4046 |
| 608 | 20231207 | 090200 | 31792105 | 3890 | 3915 | 3915 | 3890 | 5110 |
| 609 | 20231207 | 090100 | 11814360 | 3925 | 3925 | 3925 | 3925 | 509 |
| 610 | 20231207 | 090000 | 9816535 | 3925 | 3910 | 3925 | 3910 | 2402 |