31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 56480 |
| 3 | 20231208 | 191700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20231208 | 191600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20231208 | 191500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20231208 | 191400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20231208 | 191300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20231208 | 191200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20231208 | 191100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20231208 | 191000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20231208 | 190900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20231208 | 190800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20231208 | 190700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20231208 | 190600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20231208 | 190500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20231208 | 190400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20231208 | 190300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20231208 | 190200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20231208 | 190100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20231208 | 190000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20231208 | 185900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20231208 | 185800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20231208 | 185700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20231208 | 185600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20231208 | 185500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20231208 | 185400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20231208 | 185300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20231208 | 185200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20231208 | 185100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20231208 | 185000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20231208 | 184900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20231208 | 184800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 56480 |
| 33 | 20231208 | 184700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20231208 | 184600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20231208 | 184500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20231208 | 184400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20231208 | 184300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20231208 | 184200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20231208 | 184100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20231208 | 184000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20231208 | 183900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20231208 | 183800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20231208 | 183700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20231208 | 183600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20231208 | 183500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20231208 | 183400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20231208 | 183300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20231208 | 183200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20231208 | 183100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20231208 | 183000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20231208 | 182900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20231208 | 182800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20231208 | 182700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20231208 | 182600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20231208 | 182500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20231208 | 182400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20231208 | 182300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20231208 | 182200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20231208 | 182100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20231208 | 182000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20231208 | 181900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20231208 | 181800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 56480 |
| 63 | 20231208 | 181700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20231208 | 181600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20231208 | 181500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20231208 | 181400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20231208 | 181300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20231208 | 181200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20231208 | 181100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20231208 | 181000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20231208 | 180900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20231208 | 180800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20231208 | 180700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20231208 | 180600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20231208 | 180500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20231208 | 180400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20231208 | 180300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20231208 | 180200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20231208 | 180100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20231208 | 180000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20231208 | 175900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20231208 | 175800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20231208 | 175700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20231208 | 175600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20231208 | 175500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20231208 | 175400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20231208 | 175300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20231208 | 175200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20231208 | 175100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20231208 | 175000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20231208 | 174900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20231208 | 174800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 56480 |
| 93 | 20231208 | 174700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20231208 | 174600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20231208 | 174500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20231208 | 174400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20231208 | 174300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20231208 | 174200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20231208 | 174100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20231208 | 174000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20231208 | 173900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20231208 | 173800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20231208 | 173700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20231208 | 173600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20231208 | 173500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20231208 | 173400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20231208 | 173300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20231208 | 173200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20231208 | 173100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20231208 | 173000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20231208 | 172900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20231208 | 172800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20231208 | 172700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20231208 | 172600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20231208 | 172500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20231208 | 172400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20231208 | 172300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20231208 | 172200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20231208 | 172100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20231208 | 172000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20231208 | 171900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20231208 | 171800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 56480 |
| 123 | 20231208 | 171700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20231208 | 171600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20231208 | 171500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20231208 | 171400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20231208 | 171300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20231208 | 171200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20231208 | 171100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20231208 | 171000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20231208 | 170900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20231208 | 170800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20231208 | 170700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20231208 | 170600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20231208 | 170500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20231208 | 170400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20231208 | 170300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20231208 | 170200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20231208 | 170100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20231208 | 170000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20231208 | 165900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20231208 | 165800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20231208 | 165700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20231208 | 165600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20231208 | 165500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20231208 | 165400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20231208 | 165300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20231208 | 165200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20231208 | 165100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20231208 | 165000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20231208 | 164900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20231208 | 164800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 56480 |
| 153 | 20231208 | 164700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20231208 | 164600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20231208 | 164500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20231208 | 164400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20231208 | 164300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20231208 | 164200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20231208 | 164100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20231208 | 164000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20231208 | 163900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20231208 | 163800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20231208 | 163700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20231208 | 163600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20231208 | 163500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20231208 | 163400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20231208 | 163300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20231208 | 163200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20231208 | 163100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20231208 | 163000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20231208 | 162900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20231208 | 162800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20231208 | 162700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20231208 | 162600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20231208 | 162500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20231208 | 162400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20231208 | 162300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20231208 | 162200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20231208 | 162100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20231208 | 162000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20231208 | 161900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20231208 | 161800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 56480 |
| 183 | 20231208 | 161700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20231208 | 161600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20231208 | 161500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20231208 | 161400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20231208 | 161300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20231208 | 161200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20231208 | 161100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20231208 | 161000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20231208 | 160900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20231208 | 160800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20231208 | 160700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20231208 | 160600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20231208 | 160500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20231208 | 160400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20231208 | 160300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20231208 | 160200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20231208 | 160100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20231208 | 160000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20231208 | 155900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20231208 | 155800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20231208 | 155700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20231208 | 155600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20231208 | 155500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20231208 | 155400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20231208 | 155300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20231208 | 155200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20231208 | 155100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20231208 | 155000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20231208 | 154900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20231208 | 154800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 56480 |
| 213 | 20231208 | 154700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20231208 | 154600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20231208 | 154500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20231208 | 154400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20231208 | 154300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20231208 | 154200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20231208 | 154100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20231208 | 154000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20231208 | 153900 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20231208 | 153800 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20231208 | 153700 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20231208 | 153600 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20231208 | 153500 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20231208 | 153400 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20231208 | 153300 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20231208 | 153200 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20231208 | 153100 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20231208 | 153000 | 7605820920 | 3475 | 3475 | 3475 | 3475 | 56480 |
| 231 | 20231208 | 152900 | 7409552920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20231208 | 152800 | 7409552920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20231208 | 152700 | 7409552920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20231208 | 152600 | 7409552920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20231208 | 152500 | 7409552920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20231208 | 152400 | 7409552920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20231208 | 152300 | 7409552920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20231208 | 152200 | 7409552920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20231208 | 152100 | 7409552920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20231208 | 152000 | 7409552920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20231208 | 151900 | 7409552920 | 3500 | 3500 | 3510 | 3500 | 12050 |
| 242 | 20231208 | 151800 | 7367344525 | 3500 | 3505 | 3510 | 3495 | 26356 |
| 243 | 20231208 | 151700 | 7275106405 | 3505 | 3500 | 3510 | 3500 | 8796 |
| 244 | 20231208 | 151600 | 7244303535 | 3505 | 3495 | 3505 | 3495 | 8611 |
| 245 | 20231208 | 151500 | 7214154280 | 3495 | 3500 | 3500 | 3495 | 2114 |
| 246 | 20231208 | 151400 | 7206760835 | 3495 | 3495 | 3500 | 3490 | 4520 |
| 247 | 20231208 | 151300 | 7190964630 | 3495 | 3485 | 3495 | 3485 | 2194 |
| 248 | 20231208 | 151200 | 7183298350 | 3495 | 3485 | 3495 | 3485 | 6053 |
| 249 | 20231208 | 151100 | 7162172155 | 3485 | 3490 | 3490 | 3485 | 3554 |
| 250 | 20231208 | 151000 | 7149779190 | 3490 | 3485 | 3490 | 3485 | 3401 |
| 251 | 20231208 | 150900 | 7137920035 | 3490 | 3485 | 3490 | 3485 | 5279 |
| 252 | 20231208 | 150800 | 7119515720 | 3490 | 3485 | 3490 | 3485 | 1693 |
| 253 | 20231208 | 150700 | 7113609560 | 3485 | 3485 | 3485 | 3485 | 814 |
| 254 | 20231208 | 150600 | 7110772770 | 3480 | 3475 | 3480 | 3470 | 2664 |
| 255 | 20231208 | 150500 | 7101509145 | 3480 | 3480 | 3480 | 3470 | 2273 |
| 256 | 20231208 | 150400 | 7093616390 | 3480 | 3480 | 3480 | 3475 | 25 |
| 257 | 20231208 | 150300 | 7093529415 | 3475 | 3470 | 3475 | 3470 | 1041 |
| 258 | 20231208 | 150200 | 7089913495 | 3475 | 3475 | 3475 | 3470 | 436 |
| 259 | 20231208 | 150100 | 7088399395 | 3470 | 3470 | 3470 | 3470 | 2580 |
| 260 | 20231208 | 150000 | 7079446795 | 3470 | 3465 | 3470 | 3465 | 1315 |
| 261 | 20231208 | 145900 | 7074887245 | 3470 | 3460 | 3475 | 3460 | 3195 |
| 262 | 20231208 | 145800 | 7063810815 | 3465 | 3470 | 3475 | 3460 | 327 |
| 263 | 20231208 | 145700 | 7062677760 | 3460 | 3470 | 3470 | 3460 | 7124 |
| 264 | 20231208 | 145600 | 7037983245 | 3470 | 3470 | 3470 | 3465 | 212 |
| 265 | 20231208 | 145500 | 7037248655 | 3470 | 3470 | 3470 | 3465 | 1184 |
| 266 | 20231208 | 145400 | 7033140205 | 3465 | 3475 | 3475 | 3465 | 1193 |
| 267 | 20231208 | 145300 | 7029003485 | 3475 | 3475 | 3475 | 3470 | 726 |
| 268 | 20231208 | 145200 | 7026481910 | 3470 | 3465 | 3480 | 3465 | 2269 |
| 269 | 20231208 | 145100 | 7018616670 | 3465 | 3470 | 3470 | 3465 | 5512 |
| 270 | 20231208 | 145000 | 6999516995 | 3470 | 3470 | 3470 | 3470 | 1639 |
| 271 | 20231208 | 144900 | 6993829665 | 3470 | 3470 | 3470 | 3470 | 3841 |
| 272 | 20231208 | 144800 | 6980501395 | 3470 | 3480 | 3480 | 3470 | 3952 |
| 273 | 20231208 | 144700 | 6966784230 | 3475 | 3475 | 3480 | 3475 | 10796 |
| 274 | 20231208 | 144600 | 6929268125 | 3475 | 3475 | 3485 | 3475 | 2475 |
| 275 | 20231208 | 144500 | 6920665250 | 3475 | 3485 | 3485 | 3475 | 7076 |
| 276 | 20231208 | 144400 | 6896067845 | 3485 | 3490 | 3490 | 3480 | 3340 |
| 277 | 20231208 | 144300 | 6884442915 | 3490 | 3485 | 3490 | 3480 | 2262 |
| 278 | 20231208 | 144200 | 6876568715 | 3485 | 3485 | 3485 | 3480 | 898 |
| 279 | 20231208 | 144100 | 6873439190 | 3485 | 3485 | 3485 | 3480 | 1880 |
| 280 | 20231208 | 144000 | 6866892395 | 3485 | 3480 | 3485 | 3480 | 257 |
| 281 | 20231208 | 143900 | 6865998005 | 3480 | 3480 | 3485 | 3480 | 810 |
| 282 | 20231208 | 143800 | 6863179155 | 3490 | 3485 | 3490 | 3480 | 2630 |
| 283 | 20231208 | 143700 | 6854023380 | 3485 | 3490 | 3490 | 3485 | 4016 |
| 284 | 20231208 | 143600 | 6840024490 | 3490 | 3490 | 3490 | 3490 | 3891 |
| 285 | 20231208 | 143500 | 6826444900 | 3490 | 3505 | 3505 | 3490 | 3111 |
| 286 | 20231208 | 143400 | 6815574855 | 3490 | 3490 | 3490 | 3490 | 570 |
| 287 | 20231208 | 143300 | 6813585555 | 3505 | 3490 | 3505 | 3490 | 3262 |
| 288 | 20231208 | 143200 | 6802201160 | 3490 | 3510 | 3510 | 3490 | 9684 |
| 289 | 20231208 | 143100 | 6768375440 | 3510 | 3500 | 3510 | 3500 | 222 |
| 290 | 20231208 | 143000 | 6767598430 | 3505 | 3505 | 3505 | 3500 | 2800 |
| 291 | 20231208 | 142900 | 6757794930 | 3510 | 3505 | 3510 | 3500 | 1090 |
| 292 | 20231208 | 142800 | 6753975845 | 3505 | 3505 | 3510 | 3505 | 599 |
| 293 | 20231208 | 142700 | 6751876250 | 3505 | 3510 | 3510 | 3505 | 770 |
| 294 | 20231208 | 142600 | 6749173690 | 3510 | 3500 | 3510 | 3500 | 8677 |
| 295 | 20231208 | 142500 | 6718776450 | 3500 | 3495 | 3500 | 3495 | 4240 |
| 296 | 20231208 | 142400 | 6703938470 | 3500 | 3495 | 3500 | 3495 | 4103 |
| 297 | 20231208 | 142300 | 6689597485 | 3500 | 3495 | 3500 | 3495 | 30 |
| 298 | 20231208 | 142200 | 6689492630 | 3495 | 3495 | 3495 | 3495 | 562 |
| 299 | 20231208 | 142100 | 6687528440 | 3500 | 3500 | 3500 | 3495 | 80 |
| 300 | 20231208 | 142000 | 6687248825 | 3495 | 3495 | 3500 | 3495 | 200 |
| 301 | 20231208 | 141900 | 6686549110 | 3500 | 3495 | 3500 | 3490 | 1857 |
| 302 | 20231208 | 141800 | 6680061290 | 3490 | 3500 | 3500 | 3490 | 5326 |
| 303 | 20231208 | 141700 | 6661445740 | 3500 | 3505 | 3505 | 3495 | 6095 |
| 304 | 20231208 | 141600 | 6640108470 | 3505 | 3505 | 3505 | 3505 | 101 |
| 305 | 20231208 | 141500 | 6639754465 | 3525 | 3520 | 3525 | 3520 | 655 |
| 306 | 20231208 | 141400 | 6637446605 | 3525 | 3525 | 3525 | 3525 | 2 |
| 307 | 20231208 | 141300 | 6637439555 | 3515 | 3500 | 3525 | 3500 | 1834 |
| 308 | 20231208 | 141200 | 6631000380 | 3500 | 3500 | 3500 | 3500 | 1004 |
| 309 | 20231208 | 141100 | 6627486380 | 3505 | 3510 | 3510 | 3505 | 4579 |
| 310 | 20231208 | 141000 | 6611434635 | 3505 | 3505 | 3510 | 3505 | 3497 |
| 311 | 20231208 | 140900 | 6599177490 | 3505 | 3510 | 3510 | 3505 | 7929 |
| 312 | 20231208 | 140800 | 6571367200 | 3510 | 3515 | 3515 | 3510 | 982 |
| 313 | 20231208 | 140700 | 6567916160 | 3515 | 3515 | 3515 | 3515 | 23 |
| 314 | 20231208 | 140600 | 6567835315 | 3515 | 3520 | 3520 | 3515 | 1630 |
| 315 | 20231208 | 140500 | 6562101160 | 3520 | 3520 | 3520 | 3520 | 10 |
| 316 | 20231208 | 140400 | 6562065960 | 3520 | 3520 | 3520 | 3520 | 959 |
| 317 | 20231208 | 140300 | 6558690280 | 3520 | 3510 | 3520 | 3510 | 562 |
| 318 | 20231208 | 140200 | 6556712860 | 3515 | 3515 | 3515 | 3515 | 1229 |
| 319 | 20231208 | 140100 | 6552392925 | 3510 | 3510 | 3510 | 3510 | 205 |
| 320 | 20231208 | 140000 | 6551673375 | 3510 | 3515 | 3515 | 3510 | 2750 |
| 321 | 20231208 | 135900 | 6542014340 | 3520 | 3515 | 3520 | 3515 | 51 |
| 322 | 20231208 | 135800 | 6541834825 | 3515 | 3515 | 3515 | 3515 | 325 |
| 323 | 20231208 | 135700 | 6540692450 | 3510 | 3520 | 3520 | 3510 | 2305 |
| 324 | 20231208 | 135600 | 6532592935 | 3520 | 3515 | 3520 | 3515 | 1689 |
| 325 | 20231208 | 135500 | 6526652800 | 3520 | 3525 | 3525 | 3520 | 2036 |
| 326 | 20231208 | 135400 | 6519484685 | 3525 | 3530 | 3530 | 3525 | 269 |
| 327 | 20231208 | 135300 | 6518536210 | 3530 | 3530 | 3530 | 3530 | 1746 |
| 328 | 20231208 | 135200 | 6512372830 | 3530 | 3530 | 3530 | 3530 | 717 |
| 329 | 20231208 | 135100 | 6509841820 | 3530 | 3530 | 3535 | 3530 | 544 |
| 330 | 20231208 | 135000 | 6507920915 | 3530 | 3530 | 3530 | 3530 | 1033 |
| 331 | 20231208 | 134900 | 6504274425 | 3530 | 3530 | 3530 | 3530 | 17 |
| 332 | 20231208 | 134800 | 6504214415 | 3525 | 3525 | 3525 | 3525 | 197 |
| 333 | 20231208 | 134700 | 6503519990 | 3535 | 3535 | 3535 | 3530 | 20164 |
| 334 | 20231208 | 134600 | 6432337275 | 3535 | 3530 | 3535 | 3530 | 1338 |
| 335 | 20231208 | 134500 | 6427614085 | 3530 | 3540 | 3540 | 3530 | 526 |
| 336 | 20231208 | 134400 | 6425756305 | 3530 | 3535 | 3535 | 3530 | 664 |
| 337 | 20231208 | 134300 | 6423409560 | 3535 | 3530 | 3535 | 3530 | 5336 |
| 338 | 20231208 | 134200 | 6404551610 | 3530 | 3525 | 3530 | 3525 | 300 |
| 339 | 20231208 | 134100 | 6403493110 | 3525 | 3530 | 3530 | 3525 | 412 |
| 340 | 20231208 | 134000 | 6402039145 | 3530 | 3525 | 3535 | 3525 | 658 |
| 341 | 20231208 | 133900 | 6399718175 | 3535 | 3535 | 3535 | 3535 | 225 |
| 342 | 20231208 | 133800 | 6398922800 | 3535 | 3530 | 3535 | 3525 | 4059 |
| 343 | 20231208 | 133700 | 6384608830 | 3530 | 3525 | 3530 | 3525 | 1734 |
| 344 | 20231208 | 133600 | 6378490310 | 3530 | 3525 | 3530 | 3525 | 16 |
| 345 | 20231208 | 133500 | 6378433865 | 3525 | 3530 | 3535 | 3525 | 412 |
| 346 | 20231208 | 133400 | 6376978120 | 3535 | 3525 | 3535 | 3525 | 706 |
| 347 | 20231208 | 133300 | 6374487455 | 3525 | 3515 | 3525 | 3515 | 694 |
| 348 | 20231208 | 133200 | 6372044990 | 3510 | 3535 | 3535 | 3510 | 296 |
| 349 | 20231208 | 133100 | 6370999700 | 3535 | 3515 | 3535 | 3510 | 2705 |
| 350 | 20231208 | 133000 | 6361470025 | 3515 | 3535 | 3535 | 3515 | 6796 |
| 351 | 20231208 | 132900 | 6337520485 | 3535 | 3535 | 3535 | 3530 | 3865 |
| 352 | 20231208 | 132800 | 6323861210 | 3535 | 3535 | 3540 | 3520 | 1818 |
| 353 | 20231208 | 132700 | 6317429795 | 3540 | 3535 | 3540 | 3535 | 4169 |
| 354 | 20231208 | 132600 | 6302684410 | 3535 | 3530 | 3535 | 3530 | 3661 |
| 355 | 20231208 | 132500 | 6289747290 | 3530 | 3530 | 3530 | 3525 | 310 |
| 356 | 20231208 | 132400 | 6288653490 | 3530 | 3520 | 3530 | 3520 | 2128 |
| 357 | 20231208 | 132300 | 6281157920 | 3525 | 3525 | 3530 | 3525 | 788 |
| 358 | 20231208 | 132200 | 6278379970 | 3525 | 3525 | 3525 | 3525 | 408 |
| 359 | 20231208 | 132100 | 6276941770 | 3520 | 3525 | 3525 | 3520 | 813 |
| 360 | 20231208 | 132000 | 6274079710 | 3520 | 3530 | 3535 | 3520 | 3666 |
| 361 | 20231208 | 131900 | 6261142850 | 3530 | 3530 | 3530 | 3530 | 462 |
| 362 | 20231208 | 131800 | 6259511990 | 3525 | 3525 | 3530 | 3525 | 3723 |
| 363 | 20231208 | 131700 | 6246375440 | 3525 | 3530 | 3530 | 3520 | 1383 |
| 364 | 20231208 | 131600 | 6241505715 | 3530 | 3530 | 3530 | 3520 | 132 |
| 365 | 20231208 | 131500 | 6241040030 | 3530 | 3525 | 3530 | 3520 | 2554 |
| 366 | 20231208 | 131400 | 6232043495 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 367 | 20231208 | 131300 | 6228513495 | 3530 | 3520 | 3530 | 3520 | 4193 |
| 368 | 20231208 | 131200 | 6213751125 | 3520 | 3520 | 3520 | 3515 | 796 |
| 369 | 20231208 | 131100 | 6210950705 | 3515 | 3510 | 3515 | 3510 | 420 |
| 370 | 20231208 | 131000 | 6209474465 | 3510 | 3520 | 3520 | 3510 | 2802 |
| 371 | 20231208 | 130900 | 6199622345 | 3520 | 3525 | 3530 | 3520 | 3864 |
| 372 | 20231208 | 130800 | 6186011510 | 3530 | 3525 | 3540 | 3525 | 5519 |
| 373 | 20231208 | 130700 | 6166540180 | 3530 | 3525 | 3535 | 3520 | 10905 |
| 374 | 20231208 | 130600 | 6128067740 | 3525 | 3515 | 3525 | 3515 | 4013 |
| 375 | 20231208 | 130500 | 6113941085 | 3515 | 3500 | 3515 | 3495 | 7290 |
| 376 | 20231208 | 130400 | 6088382895 | 3500 | 3500 | 3500 | 3500 | 275 |
| 377 | 20231208 | 130300 | 6087420395 | 3500 | 3500 | 3500 | 3500 | 219 |
| 378 | 20231208 | 130200 | 6086653895 | 3495 | 3495 | 3495 | 3495 | 0 |
| 379 | 20231208 | 130100 | 6086653895 | 3495 | 3495 | 3500 | 3495 | 619 |
| 380 | 20231208 | 130000 | 6084487480 | 3500 | 3495 | 3500 | 3495 | 336 |
| 381 | 20231208 | 125900 | 6083311515 | 3500 | 3485 | 3500 | 3485 | 591 |
| 382 | 20231208 | 125800 | 6081249245 | 3485 | 3490 | 3490 | 3485 | 799 |
| 383 | 20231208 | 125700 | 6078464645 | 3490 | 3490 | 3490 | 3490 | 556 |
| 384 | 20231208 | 125600 | 6076524205 | 3490 | 3490 | 3490 | 3485 | 1004 |
| 385 | 20231208 | 125500 | 6073022745 | 3490 | 3490 | 3490 | 3490 | 117 |
| 386 | 20231208 | 125400 | 6072614415 | 3490 | 3490 | 3490 | 3480 | 461 |
| 387 | 20231208 | 125300 | 6071005615 | 3480 | 3480 | 3480 | 3480 | 627 |
| 388 | 20231208 | 125200 | 6068823655 | 3480 | 3480 | 3480 | 3475 | 4570 |
| 389 | 20231208 | 125100 | 6052931450 | 3485 | 3485 | 3485 | 3485 | 4009 |
| 390 | 20231208 | 125000 | 6038960085 | 3485 | 3485 | 3490 | 3485 | 350 |
| 391 | 20231208 | 124900 | 6037739830 | 3485 | 3485 | 3485 | 3485 | 4172 |
| 392 | 20231208 | 124800 | 6023200410 | 3485 | 3485 | 3485 | 3485 | 1944 |
| 393 | 20231208 | 124700 | 6016425570 | 3485 | 3490 | 3490 | 3485 | 1931 |
| 394 | 20231208 | 124600 | 6009692875 | 3490 | 3490 | 3490 | 3490 | 365 |
| 395 | 20231208 | 124500 | 6008419025 | 3500 | 3500 | 3500 | 3500 | 1102 |
| 396 | 20231208 | 124400 | 6004562025 | 3500 | 3490 | 3500 | 3485 | 1147 |
| 397 | 20231208 | 124300 | 6000549280 | 3490 | 3490 | 3500 | 3490 | 89 |
| 398 | 20231208 | 124200 | 6000238650 | 3490 | 3490 | 3490 | 3490 | 0 |
| 399 | 20231208 | 124100 | 6000238650 | 3490 | 3490 | 3490 | 3485 | 371 |
| 400 | 20231208 | 124000 | 5998944185 | 3490 | 3490 | 3500 | 3485 | 5210 |
| 401 | 20231208 | 123900 | 5980780600 | 3490 | 3490 | 3490 | 3490 | 300 |
| 402 | 20231208 | 123800 | 5979733600 | 3490 | 3490 | 3490 | 3490 | 1132 |
| 403 | 20231208 | 123700 | 5975782920 | 3490 | 3490 | 3490 | 3490 | 42 |
| 404 | 20231208 | 123600 | 5975636340 | 3490 | 3495 | 3500 | 3490 | 1355 |
| 405 | 20231208 | 123500 | 5970906305 | 3490 | 3495 | 3495 | 3490 | 573 |
| 406 | 20231208 | 123400 | 5968906525 | 3510 | 3500 | 3510 | 3490 | 644 |
| 407 | 20231208 | 123300 | 5966656015 | 3490 | 3500 | 3505 | 3490 | 7437 |
| 408 | 20231208 | 123200 | 5940631560 | 3500 | 3500 | 3510 | 3500 | 3180 |
| 409 | 20231208 | 123100 | 5929495960 | 3500 | 3500 | 3510 | 3500 | 3156 |
| 410 | 20231208 | 123000 | 5918449590 | 3505 | 3505 | 3510 | 3505 | 4923 |
| 411 | 20231208 | 122900 | 5901192360 | 3505 | 3510 | 3510 | 3505 | 1300 |
| 412 | 20231208 | 122800 | 5896633340 | 3505 | 3515 | 3515 | 3505 | 264 |
| 413 | 20231208 | 122700 | 5895707880 | 3515 | 3510 | 3515 | 3505 | 696 |
| 414 | 20231208 | 122600 | 5893265610 | 3505 | 3505 | 3505 | 3505 | 50 |
| 415 | 20231208 | 122500 | 5893090360 | 3510 | 3515 | 3515 | 3510 | 1214 |
| 416 | 20231208 | 122400 | 5888828915 | 3515 | 3505 | 3515 | 3505 | 894 |
| 417 | 20231208 | 122300 | 5885692540 | 3505 | 3500 | 3505 | 3500 | 1095 |
| 418 | 20231208 | 122200 | 5881859895 | 3505 | 3505 | 3515 | 3505 | 4855 |
| 419 | 20231208 | 122100 | 5864838695 | 3505 | 3510 | 3515 | 3505 | 1259 |
| 420 | 20231208 | 122000 | 5860422380 | 3515 | 3520 | 3520 | 3515 | 453 |
| 421 | 20231208 | 121900 | 5858828370 | 3525 | 3520 | 3525 | 3520 | 672 |
| 422 | 20231208 | 121800 | 5856460115 | 3520 | 3520 | 3520 | 3520 | 735 |
| 423 | 20231208 | 121700 | 5853872915 | 3515 | 3520 | 3520 | 3515 | 1709 |
| 424 | 20231208 | 121600 | 5847859710 | 3515 | 3510 | 3515 | 3510 | 1445 |
| 425 | 20231208 | 121500 | 5842781545 | 3510 | 3505 | 3515 | 3505 | 785 |
| 426 | 20231208 | 121400 | 5840029830 | 3505 | 3510 | 3515 | 3505 | 3404 |
| 427 | 20231208 | 121300 | 5828079880 | 3515 | 3510 | 3515 | 3510 | 1773 |
| 428 | 20231208 | 121200 | 5821856550 | 3510 | 3515 | 3515 | 3510 | 2831 |
| 429 | 20231208 | 121100 | 5811918515 | 3515 | 3515 | 3520 | 3510 | 2548 |
| 430 | 20231208 | 121000 | 5802962095 | 3515 | 3520 | 3520 | 3515 | 1569 |
| 431 | 20231208 | 120900 | 5797442045 | 3530 | 3520 | 3530 | 3520 | 335 |
| 432 | 20231208 | 120800 | 5796262745 | 3520 | 3520 | 3535 | 3520 | 1460 |
| 433 | 20231208 | 120700 | 5791123140 | 3515 | 3515 | 3520 | 3515 | 883 |
| 434 | 20231208 | 120600 | 5788018760 | 3520 | 3535 | 3535 | 3515 | 3116 |
| 435 | 20231208 | 120500 | 5777053260 | 3520 | 3540 | 3545 | 3520 | 9129 |
| 436 | 20231208 | 120400 | 5744784870 | 3545 | 3530 | 3545 | 3530 | 13687 |
| 437 | 20231208 | 120300 | 5696408340 | 3530 | 3520 | 3530 | 3520 | 7704 |
| 438 | 20231208 | 120200 | 5669245445 | 3520 | 3520 | 3520 | 3515 | 4158 |
| 439 | 20231208 | 120100 | 5654609385 | 3520 | 3520 | 3520 | 3515 | 4962 |
| 440 | 20231208 | 120000 | 5637148645 | 3525 | 3515 | 3525 | 3515 | 1357 |
| 441 | 20231208 | 115900 | 5632377730 | 3520 | 3505 | 3520 | 3505 | 3765 |
| 442 | 20231208 | 115800 | 5619136230 | 3510 | 3515 | 3515 | 3510 | 6 |
| 443 | 20231208 | 115700 | 5619115165 | 3515 | 3505 | 3515 | 3500 | 1736 |
| 444 | 20231208 | 115600 | 5613022800 | 3505 | 3500 | 3505 | 3495 | 1525 |
| 445 | 20231208 | 115500 | 5607690980 | 3510 | 3510 | 3510 | 3510 | 1679 |
| 446 | 20231208 | 115400 | 5601797690 | 3510 | 3510 | 3510 | 3505 | 3708 |
| 447 | 20231208 | 115300 | 5588782615 | 3510 | 3495 | 3510 | 3495 | 2571 |
| 448 | 20231208 | 115200 | 5579776715 | 3500 | 3500 | 3500 | 3500 | 466 |
| 449 | 20231208 | 115100 | 5578145715 | 3500 | 3490 | 3500 | 3490 | 9583 |
| 450 | 20231208 | 115000 | 5544699055 | 3490 | 3495 | 3500 | 3490 | 3643 |
| 451 | 20231208 | 114900 | 5531964295 | 3495 | 3490 | 3500 | 3490 | 759 |
| 452 | 20231208 | 114800 | 5529312930 | 3490 | 3490 | 3490 | 3490 | 538 |
| 453 | 20231208 | 114700 | 5527435310 | 3490 | 3495 | 3500 | 3490 | 1147 |
| 454 | 20231208 | 114600 | 5523430130 | 3495 | 3500 | 3500 | 3495 | 1038 |
| 455 | 20231208 | 114500 | 5519797135 | 3500 | 3500 | 3500 | 3500 | 7578 |
| 456 | 20231208 | 114400 | 5493274135 | 3505 | 3500 | 3505 | 3500 | 1354 |
| 457 | 20231208 | 114300 | 5488531515 | 3505 | 3485 | 3505 | 3480 | 3553 |
| 458 | 20231208 | 114200 | 5476113215 | 3485 | 3505 | 3515 | 3485 | 6057 |
| 459 | 20231208 | 114100 | 5454883190 | 3500 | 3475 | 3500 | 3470 | 4383 |
| 460 | 20231208 | 114000 | 5439578150 | 3475 | 3470 | 3475 | 3470 | 2624 |
| 461 | 20231208 | 113900 | 5430462730 | 3470 | 3445 | 3470 | 3445 | 3001 |
| 462 | 20231208 | 113800 | 5420068065 | 3455 | 3455 | 3460 | 3455 | 894 |
| 463 | 20231208 | 113700 | 5416978325 | 3460 | 3455 | 3460 | 3445 | 1887 |
| 464 | 20231208 | 113600 | 5410460190 | 3455 | 3450 | 3455 | 3445 | 8806 |
| 465 | 20231208 | 113500 | 5380075805 | 3450 | 3455 | 3455 | 3450 | 4423 |
| 466 | 20231208 | 113400 | 5364801195 | 3455 | 3455 | 3455 | 3455 | 60 |
| 467 | 20231208 | 113300 | 5364593895 | 3455 | 3460 | 3465 | 3455 | 1328 |
| 468 | 20231208 | 113200 | 5360002865 | 3455 | 3460 | 3460 | 3455 | 319 |
| 469 | 20231208 | 113100 | 5358900695 | 3455 | 3460 | 3460 | 3455 | 400 |
| 470 | 20231208 | 113000 | 5357517700 | 3455 | 3455 | 3455 | 3455 | 191 |
| 471 | 20231208 | 112900 | 5356857795 | 3455 | 3450 | 3455 | 3450 | 102 |
| 472 | 20231208 | 112800 | 5356505890 | 3450 | 3450 | 3450 | 3450 | 0 |
| 473 | 20231208 | 112700 | 5356505890 | 3450 | 3440 | 3450 | 3435 | 2165 |
| 474 | 20231208 | 112600 | 5349066035 | 3435 | 3460 | 3460 | 3435 | 2011 |
| 475 | 20231208 | 112500 | 5342145570 | 3460 | 3460 | 3460 | 3460 | 394 |
| 476 | 20231208 | 112400 | 5340782330 | 3460 | 3460 | 3460 | 3460 | 171 |
| 477 | 20231208 | 112300 | 5340190670 | 3460 | 3455 | 3460 | 3455 | 910 |
| 478 | 20231208 | 112200 | 5337046560 | 3435 | 3440 | 3440 | 3435 | 1470 |
| 479 | 20231208 | 112100 | 5331996610 | 3435 | 3455 | 3455 | 3435 | 224 |
| 480 | 20231208 | 112000 | 5331227100 | 3455 | 3440 | 3455 | 3430 | 6034 |
| 481 | 20231208 | 111900 | 5310491685 | 3440 | 3440 | 3445 | 3440 | 1196 |
| 482 | 20231208 | 111800 | 5306375795 | 3440 | 3440 | 3440 | 3440 | 535 |
| 483 | 20231208 | 111700 | 5304535395 | 3445 | 3435 | 3450 | 3435 | 3435 |
| 484 | 20231208 | 111600 | 5292696560 | 3430 | 3440 | 3450 | 3430 | 3850 |
| 485 | 20231208 | 111500 | 5279472800 | 3440 | 3445 | 3445 | 3430 | 9525 |
| 486 | 20231208 | 111400 | 5246726315 | 3445 | 3450 | 3450 | 3445 | 3214 |
| 487 | 20231208 | 111300 | 5235639785 | 3450 | 3455 | 3455 | 3450 | 9361 |
| 488 | 20231208 | 111200 | 5203343760 | 3450 | 3455 | 3455 | 3450 | 10712 |
| 489 | 20231208 | 111100 | 5166355870 | 3455 | 3455 | 3460 | 3455 | 1665 |
| 490 | 20231208 | 111000 | 5160603205 | 3460 | 3465 | 3465 | 3455 | 10161 |
| 491 | 20231208 | 110900 | 5125438430 | 3465 | 3455 | 3465 | 3455 | 3212 |
| 492 | 20231208 | 110800 | 5114330790 | 3460 | 3455 | 3460 | 3455 | 4357 |
| 493 | 20231208 | 110700 | 5099264175 | 3460 | 3460 | 3460 | 3455 | 7071 |
| 494 | 20231208 | 110600 | 5074810630 | 3460 | 3465 | 3465 | 3460 | 1834 |
| 495 | 20231208 | 110500 | 5068459020 | 3465 | 3465 | 3465 | 3455 | 3514 |
| 496 | 20231208 | 110400 | 5056298910 | 3465 | 3470 | 3470 | 3460 | 5798 |
| 497 | 20231208 | 110300 | 5036236265 | 3460 | 3460 | 3465 | 3460 | 4424 |
| 498 | 20231208 | 110200 | 5020928225 | 3460 | 3465 | 3470 | 3455 | 25737 |
| 499 | 20231208 | 110100 | 4931837080 | 3465 | 3470 | 3475 | 3465 | 10995 |
| 500 | 20231208 | 110000 | 4893687145 | 3475 | 3480 | 3480 | 3475 | 7173 |
| 501 | 20231208 | 105900 | 4868742110 | 3480 | 3480 | 3490 | 3480 | 8934 |
| 502 | 20231208 | 105800 | 4837622725 | 3480 | 3485 | 3490 | 3480 | 4499 |
| 503 | 20231208 | 105700 | 4821964045 | 3480 | 3490 | 3490 | 3480 | 5653 |
| 504 | 20231208 | 105600 | 4802262415 | 3490 | 3495 | 3495 | 3485 | 5235 |
| 505 | 20231208 | 105500 | 4783974870 | 3495 | 3485 | 3505 | 3485 | 5345 |
| 506 | 20231208 | 105400 | 4765302475 | 3485 | 3500 | 3500 | 3485 | 3854 |
| 507 | 20231208 | 105300 | 4751854825 | 3500 | 3505 | 3505 | 3500 | 13454 |
| 508 | 20231208 | 105200 | 4704764400 | 3500 | 3505 | 3510 | 3500 | 25966 |
| 509 | 20231208 | 105100 | 4613861550 | 3505 | 3515 | 3515 | 3505 | 2193 |
| 510 | 20231208 | 105000 | 4606163895 | 3515 | 3525 | 3525 | 3510 | 1276 |
| 511 | 20231208 | 104900 | 4601679425 | 3525 | 3515 | 3535 | 3505 | 7925 |
| 512 | 20231208 | 104800 | 4573823260 | 3515 | 3515 | 3520 | 3515 | 5985 |
| 513 | 20231208 | 104700 | 4552775140 | 3520 | 3525 | 3540 | 3515 | 9999 |
| 514 | 20231208 | 104600 | 4517567790 | 3520 | 3530 | 3530 | 3515 | 10612 |
| 515 | 20231208 | 104500 | 4480178950 | 3530 | 3520 | 3545 | 3520 | 7123 |
| 516 | 20231208 | 104400 | 4454971760 | 3540 | 3520 | 3550 | 3520 | 27133 |
| 517 | 20231208 | 104300 | 4358883255 | 3515 | 3520 | 3520 | 3515 | 4470 |
| 518 | 20231208 | 104200 | 4343167015 | 3520 | 3500 | 3520 | 3495 | 4553 |
| 519 | 20231208 | 104100 | 4327208770 | 3500 | 3495 | 3505 | 3490 | 7421 |
| 520 | 20231208 | 104000 | 4301283295 | 3505 | 3500 | 3505 | 3495 | 4035 |
| 521 | 20231208 | 103900 | 4287172405 | 3500 | 3495 | 3500 | 3490 | 1533 |
| 522 | 20231208 | 103800 | 4281818450 | 3495 | 3495 | 3495 | 3485 | 2609 |
| 523 | 20231208 | 103700 | 4272705535 | 3495 | 3510 | 3510 | 3485 | 10362 |
| 524 | 20231208 | 103600 | 4236466440 | 3510 | 3505 | 3515 | 3500 | 10419 |
| 525 | 20231208 | 103500 | 4199921195 | 3500 | 3475 | 3520 | 3475 | 13255 |
| 526 | 20231208 | 103400 | 4153771760 | 3480 | 3510 | 3510 | 3475 | 37289 |
| 527 | 20231208 | 103300 | 4023483050 | 3510 | 3555 | 3560 | 3505 | 51411 |
| 528 | 20231208 | 103200 | 3841742280 | 3560 | 3500 | 3570 | 3495 | 217397 |
| 529 | 20231208 | 103100 | 3072813855 | 3495 | 3490 | 3500 | 3485 | 17225 |
| 530 | 20231208 | 103000 | 3012672930 | 3485 | 3480 | 3490 | 3475 | 10861 |
| 531 | 20231208 | 102900 | 2974838100 | 3480 | 3475 | 3480 | 3475 | 788 |
| 532 | 20231208 | 102800 | 2972098745 | 3475 | 3480 | 3480 | 3475 | 2863 |
| 533 | 20231208 | 102700 | 2962136650 | 3480 | 3475 | 3480 | 3475 | 1229 |
| 534 | 20231208 | 102600 | 2957863470 | 3480 | 3475 | 3480 | 3475 | 3354 |
| 535 | 20231208 | 102500 | 2946207170 | 3475 | 3475 | 3480 | 3470 | 1971 |
| 536 | 20231208 | 102400 | 2939366435 | 3475 | 3470 | 3475 | 3470 | 1072 |
| 537 | 20231208 | 102300 | 2935642830 | 3470 | 3470 | 3475 | 3465 | 324 |
| 538 | 20231208 | 102200 | 2934518595 | 3470 | 3470 | 3475 | 3470 | 626 |
| 539 | 20231208 | 102100 | 2932345600 | 3470 | 3465 | 3470 | 3465 | 3381 |
| 540 | 20231208 | 102000 | 2920620285 | 3470 | 3470 | 3470 | 3465 | 5942 |
| 541 | 20231208 | 101900 | 2900001725 | 3470 | 3475 | 3475 | 3470 | 2849 |
| 542 | 20231208 | 101800 | 2890106175 | 3475 | 3475 | 3480 | 3475 | 1215 |
| 543 | 20231208 | 101700 | 2885883995 | 3475 | 3475 | 3480 | 3475 | 2015 |
| 544 | 20231208 | 101600 | 2878880010 | 3475 | 3475 | 3480 | 3475 | 3009 |
| 545 | 20231208 | 101500 | 2868412780 | 3480 | 3480 | 3480 | 3470 | 1558 |
| 546 | 20231208 | 101400 | 2863000820 | 3480 | 3480 | 3480 | 3470 | 2071 |
| 547 | 20231208 | 101300 | 2855793840 | 3480 | 3465 | 3480 | 3465 | 5272 |
| 548 | 20231208 | 101200 | 2837491380 | 3465 | 3465 | 3470 | 3465 | 1703 |
| 549 | 20231208 | 101100 | 2831583050 | 3470 | 3465 | 3470 | 3465 | 2337 |
| 550 | 20231208 | 101000 | 2823485000 | 3465 | 3460 | 3465 | 3460 | 1954 |
| 551 | 20231208 | 100900 | 2816716005 | 3460 | 3475 | 3475 | 3460 | 851 |
| 552 | 20231208 | 100800 | 2813769840 | 3460 | 3465 | 3475 | 3460 | 7318 |
| 553 | 20231208 | 100700 | 2788418890 | 3465 | 3470 | 3470 | 3465 | 7501 |
| 554 | 20231208 | 100600 | 2762393465 | 3470 | 3470 | 3470 | 3470 | 4286 |
| 555 | 20231208 | 100500 | 2747521045 | 3480 | 3480 | 3480 | 3470 | 1900 |
| 556 | 20231208 | 100400 | 2740919940 | 3480 | 3475 | 3485 | 3475 | 2831 |
| 557 | 20231208 | 100300 | 2731079040 | 3480 | 3475 | 3480 | 3475 | 2198 |
| 558 | 20231208 | 100200 | 2723438430 | 3470 | 3470 | 3475 | 3470 | 3152 |
| 559 | 20231208 | 100100 | 2712500225 | 3470 | 3475 | 3475 | 3470 | 2610 |
| 560 | 20231208 | 100000 | 2703432875 | 3475 | 3470 | 3475 | 3465 | 1764 |
| 561 | 20231208 | 095900 | 2697315290 | 3470 | 3475 | 3480 | 3465 | 20026 |
| 562 | 20231208 | 095800 | 2627802555 | 3480 | 3480 | 3480 | 3475 | 1447 |
| 563 | 20231208 | 095700 | 2622770750 | 3485 | 3485 | 3485 | 3480 | 8115 |
| 564 | 20231208 | 095600 | 2594491060 | 3480 | 3470 | 3480 | 3470 | 5245 |
| 565 | 20231208 | 095500 | 2576247350 | 3470 | 3475 | 3475 | 3470 | 477 |
| 566 | 20231208 | 095400 | 2574591295 | 3475 | 3475 | 3475 | 3470 | 253 |
| 567 | 20231208 | 095300 | 2573712140 | 3470 | 3475 | 3475 | 3470 | 1212 |
| 568 | 20231208 | 095200 | 2569502765 | 3475 | 3475 | 3475 | 3470 | 2429 |
| 569 | 20231208 | 095100 | 2561064240 | 3475 | 3475 | 3475 | 3475 | 4006 |
| 570 | 20231208 | 095000 | 2547143390 | 3475 | 3470 | 3475 | 3470 | 4046 |
| 571 | 20231208 | 094900 | 2533097375 | 3470 | 3470 | 3480 | 3460 | 12645 |
| 572 | 20231208 | 094800 | 2489240135 | 3470 | 3475 | 3480 | 3470 | 6104 |
| 573 | 20231208 | 094700 | 2468038095 | 3480 | 3470 | 3480 | 3470 | 14639 |
| 574 | 20231208 | 094600 | 2417139620 | 3480 | 3470 | 3480 | 3465 | 22050 |
| 575 | 20231208 | 094500 | 2340534830 | 3465 | 3455 | 3475 | 3450 | 22410 |
| 576 | 20231208 | 094400 | 2262843670 | 3470 | 3455 | 3475 | 3450 | 10280 |
| 577 | 20231208 | 094300 | 2227226465 | 3455 | 3440 | 3455 | 3440 | 4207 |
| 578 | 20231208 | 094200 | 2212725500 | 3440 | 3435 | 3440 | 3430 | 2520 |
| 579 | 20231208 | 094100 | 2204076145 | 3435 | 3435 | 3440 | 3430 | 1595 |
| 580 | 20231208 | 094000 | 2198595755 | 3440 | 3425 | 3440 | 3425 | 4741 |
| 581 | 20231208 | 093900 | 2182321365 | 3425 | 3420 | 3425 | 3415 | 5890 |
| 582 | 20231208 | 093800 | 2162156665 | 3410 | 3415 | 3425 | 3410 | 3995 |
| 583 | 20231208 | 093700 | 2148503500 | 3415 | 3420 | 3420 | 3415 | 15470 |
| 584 | 20231208 | 093600 | 2095669440 | 3420 | 3420 | 3420 | 3415 | 1490 |
| 585 | 20231208 | 093500 | 2090576390 | 3420 | 3425 | 3430 | 3415 | 7581 |
| 586 | 20231208 | 093400 | 2064639650 | 3425 | 3425 | 3430 | 3420 | 4944 |
| 587 | 20231208 | 093300 | 2047705845 | 3425 | 3420 | 3425 | 3420 | 3248 |
| 588 | 20231208 | 093200 | 2036591915 | 3420 | 3420 | 3420 | 3415 | 3526 |
| 589 | 20231208 | 093100 | 2024536165 | 3420 | 3420 | 3420 | 3415 | 4527 |
| 590 | 20231208 | 093000 | 2009056135 | 3420 | 3405 | 3420 | 3400 | 6881 |
| 591 | 20231208 | 092900 | 1985595245 | 3395 | 3400 | 3400 | 3395 | 19040 |
| 592 | 20231208 | 092800 | 1920932325 | 3410 | 3400 | 3410 | 3400 | 4077 |
| 593 | 20231208 | 092700 | 1907059755 | 3400 | 3400 | 3405 | 3395 | 1891 |
| 594 | 20231208 | 092600 | 1900627385 | 3400 | 3390 | 3405 | 3390 | 4871 |
| 595 | 20231208 | 092500 | 1884079690 | 3390 | 3390 | 3400 | 3380 | 30887 |
| 596 | 20231208 | 092400 | 1779496945 | 3385 | 3385 | 3395 | 3385 | 5087 |
| 597 | 20231208 | 092300 | 1762263340 | 3385 | 3400 | 3400 | 3385 | 4499 |
| 598 | 20231208 | 092200 | 1747022900 | 3385 | 3390 | 3400 | 3385 | 8340 |
| 599 | 20231208 | 092100 | 1718754565 | 3385 | 3415 | 3415 | 3385 | 13797 |
| 600 | 20231208 | 092000 | 1671956230 | 3405 | 3400 | 3415 | 3390 | 3297 |
| 601 | 20231208 | 091900 | 1660722445 | 3400 | 3390 | 3400 | 3380 | 17314 |
| 602 | 20231208 | 091800 | 1602052325 | 3390 | 3400 | 3405 | 3380 | 34966 |
| 603 | 20231208 | 091700 | 1483349425 | 3400 | 3415 | 3425 | 3400 | 18043 |
| 604 | 20231208 | 091600 | 1421856690 | 3420 | 3435 | 3435 | 3410 | 38037 |
| 605 | 20231208 | 091500 | 1291643590 | 3435 | 3455 | 3460 | 3435 | 27388 |
| 606 | 20231208 | 091400 | 1197253935 | 3455 | 3460 | 3465 | 3450 | 9734 |
| 607 | 20231208 | 091300 | 1163628045 | 3465 | 3465 | 3475 | 3455 | 14971 |
| 608 | 20231208 | 091200 | 1111816140 | 3465 | 3480 | 3480 | 3465 | 19667 |
| 609 | 20231208 | 091100 | 1043474565 | 3485 | 3485 | 3490 | 3480 | 15479 |
| 610 | 20231208 | 091000 | 989566080 | 3485 | 3495 | 3505 | 3485 | 3393 |
| 611 | 20231208 | 090900 | 977715905 | 3495 | 3495 | 3500 | 3480 | 15614 |
| 612 | 20231208 | 090800 | 923258460 | 3500 | 3505 | 3520 | 3495 | 25755 |
| 613 | 20231208 | 090700 | 832917085 | 3510 | 3510 | 3515 | 3500 | 28533 |
| 614 | 20231208 | 090600 | 732829780 | 3510 | 3480 | 3515 | 3465 | 28270 |
| 615 | 20231208 | 090500 | 634331970 | 3480 | 3450 | 3480 | 3445 | 12802 |
| 616 | 20231208 | 090400 | 590074870 | 3450 | 3460 | 3470 | 3450 | 14166 |
| 617 | 20231208 | 090300 | 541069555 | 3460 | 3480 | 3480 | 3460 | 9999 |
| 618 | 20231208 | 090200 | 506376155 | 3490 | 3460 | 3490 | 3455 | 17139 |
| 619 | 20231208 | 090100 | 447030790 | 3465 | 3485 | 3500 | 3460 | 48493 |
| 620 | 20231208 | 090000 | 278469580 | 3485 | 3500 | 3520 | 3475 | 79604 |