30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 19450 |
| 3 | 20231211 | 185800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20231211 | 185700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20231211 | 185600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20231211 | 185500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20231211 | 185400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20231211 | 185300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20231211 | 185200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20231211 | 185100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20231211 | 185000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20231211 | 184900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20231211 | 184800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20231211 | 184700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20231211 | 184600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20231211 | 184500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20231211 | 184400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20231211 | 184300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20231211 | 184200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20231211 | 184100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20231211 | 184000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20231211 | 183900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20231211 | 183800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20231211 | 183700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20231211 | 183600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20231211 | 183500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20231211 | 183400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20231211 | 183300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20231211 | 183200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20231211 | 183100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20231211 | 183000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20231211 | 182900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 19450 |
| 33 | 20231211 | 182800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20231211 | 182700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20231211 | 182600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20231211 | 182500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20231211 | 182400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20231211 | 182300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20231211 | 182200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20231211 | 182100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20231211 | 182000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20231211 | 181900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20231211 | 181800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20231211 | 181700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20231211 | 181600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20231211 | 181500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20231211 | 181400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20231211 | 181300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20231211 | 181200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20231211 | 181100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20231211 | 181000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20231211 | 180900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20231211 | 180800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20231211 | 180700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20231211 | 180600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20231211 | 180500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20231211 | 180400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20231211 | 180300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20231211 | 180200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20231211 | 180100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20231211 | 180000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20231211 | 175900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 19450 |
| 63 | 20231211 | 175800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20231211 | 175700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20231211 | 175600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20231211 | 175500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20231211 | 175400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20231211 | 175300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20231211 | 175200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20231211 | 175100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20231211 | 175000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20231211 | 174900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20231211 | 174800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20231211 | 174700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20231211 | 174600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20231211 | 174500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20231211 | 174400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20231211 | 174300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20231211 | 174200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20231211 | 174100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20231211 | 174000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20231211 | 173900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20231211 | 173800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20231211 | 173700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20231211 | 173600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20231211 | 173500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20231211 | 173400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20231211 | 173300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20231211 | 173200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20231211 | 173100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20231211 | 173000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20231211 | 172900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 19450 |
| 93 | 20231211 | 172800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20231211 | 172700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20231211 | 172600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20231211 | 172500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20231211 | 172400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20231211 | 172300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20231211 | 172200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20231211 | 172100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20231211 | 172000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20231211 | 171900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20231211 | 171800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20231211 | 171700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20231211 | 171600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20231211 | 171500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20231211 | 171400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20231211 | 171300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20231211 | 171200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20231211 | 171100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20231211 | 171000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20231211 | 170900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20231211 | 170800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20231211 | 170700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20231211 | 170600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20231211 | 170500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20231211 | 170400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20231211 | 170300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20231211 | 170200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20231211 | 170100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20231211 | 170000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20231211 | 165900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 19450 |
| 123 | 20231211 | 165800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20231211 | 165700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20231211 | 165600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20231211 | 165500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20231211 | 165400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20231211 | 165300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20231211 | 165200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20231211 | 165100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20231211 | 165000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20231211 | 164900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20231211 | 164800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20231211 | 164700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20231211 | 164600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20231211 | 164500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20231211 | 164400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20231211 | 164300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20231211 | 164200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20231211 | 164100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20231211 | 164000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20231211 | 163900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20231211 | 163800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20231211 | 163700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20231211 | 163600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20231211 | 163500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20231211 | 163400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20231211 | 163300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20231211 | 163200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20231211 | 163100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20231211 | 163000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20231211 | 162900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 19450 |
| 153 | 20231211 | 162800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20231211 | 162700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20231211 | 162600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20231211 | 162500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20231211 | 162400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20231211 | 162300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20231211 | 162200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20231211 | 162100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20231211 | 162000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20231211 | 161900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20231211 | 161800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20231211 | 161700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20231211 | 161600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20231211 | 161500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20231211 | 161400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20231211 | 161300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20231211 | 161200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20231211 | 161100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20231211 | 161000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20231211 | 160900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20231211 | 160800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20231211 | 160700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20231211 | 160600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20231211 | 160500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20231211 | 160400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20231211 | 160300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20231211 | 160200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20231211 | 160100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20231211 | 160000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20231211 | 155900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 19450 |
| 183 | 20231211 | 155800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20231211 | 155700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20231211 | 155600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20231211 | 155500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20231211 | 155400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20231211 | 155300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20231211 | 155200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20231211 | 155100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20231211 | 155000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20231211 | 154900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20231211 | 154800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20231211 | 154700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20231211 | 154600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20231211 | 154500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20231211 | 154400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20231211 | 154300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20231211 | 154200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20231211 | 154100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20231211 | 154000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20231211 | 153900 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20231211 | 153800 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20231211 | 153700 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20231211 | 153600 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20231211 | 153500 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20231211 | 153400 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20231211 | 153300 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20231211 | 153200 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20231211 | 153100 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20231211 | 153000 | 8920802975 | 3470 | 3470 | 3470 | 3470 | 19450 |
| 212 | 20231211 | 152900 | 8853311475 | 3460 | 3460 | 3460 | 3460 | 0 |
| 213 | 20231211 | 152800 | 8853311475 | 3460 | 3460 | 3460 | 3460 | 0 |
| 214 | 20231211 | 152700 | 8853311475 | 3460 | 3460 | 3460 | 3460 | 0 |
| 215 | 20231211 | 152600 | 8853311475 | 3460 | 3460 | 3460 | 3460 | 0 |
| 216 | 20231211 | 152500 | 8853311475 | 3460 | 3460 | 3460 | 3460 | 0 |
| 217 | 20231211 | 152400 | 8853311475 | 3460 | 3460 | 3460 | 3460 | 0 |
| 218 | 20231211 | 152300 | 8853311475 | 3460 | 3460 | 3460 | 3460 | 0 |
| 219 | 20231211 | 152200 | 8853311475 | 3460 | 3460 | 3460 | 3460 | 0 |
| 220 | 20231211 | 152100 | 8853311475 | 3460 | 3460 | 3460 | 3460 | 0 |
| 221 | 20231211 | 152000 | 8853311475 | 3460 | 3460 | 3460 | 3460 | 0 |
| 222 | 20231211 | 151900 | 8853311475 | 3460 | 3460 | 3460 | 3455 | 2880 |
| 223 | 20231211 | 151800 | 8843358910 | 3460 | 3455 | 3460 | 3450 | 1343 |
| 224 | 20231211 | 151700 | 8838722110 | 3455 | 3455 | 3460 | 3455 | 2882 |
| 225 | 20231211 | 151600 | 8828762675 | 3455 | 3445 | 3455 | 3445 | 3102 |
| 226 | 20231211 | 151500 | 8818059135 | 3450 | 3445 | 3450 | 3445 | 1467 |
| 227 | 20231211 | 151400 | 8813003470 | 3455 | 3460 | 3460 | 3445 | 3399 |
| 228 | 20231211 | 151300 | 8801271150 | 3455 | 3460 | 3460 | 3450 | 1137 |
| 229 | 20231211 | 151200 | 8797340180 | 3455 | 3460 | 3460 | 3450 | 1391 |
| 230 | 20231211 | 151100 | 8792530035 | 3455 | 3460 | 3465 | 3455 | 6782 |
| 231 | 20231211 | 151000 | 8769069010 | 3460 | 3460 | 3465 | 3460 | 1513 |
| 232 | 20231211 | 150900 | 8763833955 | 3460 | 3465 | 3465 | 3460 | 766 |
| 233 | 20231211 | 150800 | 8761179780 | 3465 | 3460 | 3465 | 3460 | 5016 |
| 234 | 20231211 | 150700 | 8743801215 | 3460 | 3455 | 3460 | 3455 | 3892 |
| 235 | 20231211 | 150600 | 8730334945 | 3455 | 3445 | 3455 | 3445 | 10547 |
| 236 | 20231211 | 150500 | 8693958060 | 3440 | 3440 | 3440 | 3440 | 979 |
| 237 | 20231211 | 150400 | 8690590300 | 3440 | 3440 | 3440 | 3440 | 977 |
| 238 | 20231211 | 150300 | 8687229420 | 3440 | 3435 | 3440 | 3435 | 909 |
| 239 | 20231211 | 150200 | 8684106965 | 3435 | 3435 | 3435 | 3435 | 10 |
| 240 | 20231211 | 150100 | 8684072615 | 3435 | 3430 | 3435 | 3430 | 1304 |
| 241 | 20231211 | 150000 | 8679596740 | 3430 | 3430 | 3430 | 3425 | 3566 |
| 242 | 20231211 | 145900 | 8667375260 | 3425 | 3435 | 3435 | 3425 | 1603 |
| 243 | 20231211 | 145800 | 8661881795 | 3435 | 3440 | 3440 | 3425 | 12635 |
| 244 | 20231211 | 145700 | 8618544020 | 3440 | 3445 | 3445 | 3440 | 9466 |
| 245 | 20231211 | 145600 | 8585979695 | 3445 | 3445 | 3445 | 3445 | 2449 |
| 246 | 20231211 | 145500 | 8577542890 | 3445 | 3450 | 3450 | 3445 | 1339 |
| 247 | 20231211 | 145400 | 8572927505 | 3445 | 3445 | 3445 | 3445 | 1371 |
| 248 | 20231211 | 145300 | 8568204410 | 3445 | 3445 | 3445 | 3445 | 1629 |
| 249 | 20231211 | 145200 | 8562592505 | 3445 | 3450 | 3450 | 3445 | 5850 |
| 250 | 20231211 | 145100 | 8542439250 | 3450 | 3450 | 3450 | 3450 | 1054 |
| 251 | 20231211 | 145000 | 8538802950 | 3450 | 3450 | 3450 | 3450 | 300 |
| 252 | 20231211 | 144900 | 8537767950 | 3445 | 3445 | 3445 | 3445 | 317 |
| 253 | 20231211 | 144800 | 8536675885 | 3445 | 3445 | 3445 | 3445 | 618 |
| 254 | 20231211 | 144700 | 8534546875 | 3445 | 3445 | 3445 | 3445 | 18 |
| 255 | 20231211 | 144600 | 8534484865 | 3445 | 3440 | 3445 | 3440 | 745 |
| 256 | 20231211 | 144500 | 8531918990 | 3440 | 3440 | 3440 | 3440 | 662 |
| 257 | 20231211 | 144400 | 8529641710 | 3440 | 3445 | 3445 | 3435 | 1070 |
| 258 | 20231211 | 144300 | 8525964210 | 3445 | 3445 | 3445 | 3445 | 197 |
| 259 | 20231211 | 144200 | 8525285545 | 3440 | 3445 | 3445 | 3440 | 1229 |
| 260 | 20231211 | 144100 | 8521052785 | 3445 | 3440 | 3445 | 3440 | 301 |
| 261 | 20231211 | 144000 | 8520016340 | 3440 | 3440 | 3445 | 3440 | 2263 |
| 262 | 20231211 | 143900 | 8512222620 | 3435 | 3440 | 3440 | 3435 | 194 |
| 263 | 20231211 | 143800 | 8511555515 | 3445 | 3440 | 3445 | 3440 | 669 |
| 264 | 20231211 | 143700 | 8509253855 | 3440 | 3440 | 3440 | 3435 | 660 |
| 265 | 20231211 | 143600 | 8506983505 | 3435 | 3425 | 3440 | 3425 | 5206 |
| 266 | 20231211 | 143500 | 8489125760 | 3430 | 3425 | 3430 | 3420 | 641 |
| 267 | 20231211 | 143400 | 8486930370 | 3420 | 3425 | 3425 | 3420 | 5692 |
| 268 | 20231211 | 143300 | 8467460255 | 3420 | 3420 | 3420 | 3420 | 1658 |
| 269 | 20231211 | 143200 | 8461789895 | 3420 | 3425 | 3430 | 3400 | 22182 |
| 270 | 20231211 | 143100 | 8386151895 | 3425 | 3430 | 3430 | 3425 | 127 |
| 271 | 20231211 | 143000 | 8385716810 | 3425 | 3430 | 3430 | 3425 | 852 |
| 272 | 20231211 | 142900 | 8382794555 | 3425 | 3425 | 3425 | 3425 | 1320 |
| 273 | 20231211 | 142800 | 8378273555 | 3425 | 3425 | 3425 | 3425 | 12 |
| 274 | 20231211 | 142700 | 8378232455 | 3425 | 3425 | 3425 | 3425 | 260 |
| 275 | 20231211 | 142600 | 8377341955 | 3425 | 3425 | 3425 | 3420 | 2159 |
| 276 | 20231211 | 142500 | 8369952185 | 3430 | 3425 | 3430 | 3425 | 43 |
| 277 | 20231211 | 142400 | 8369804900 | 3425 | 3425 | 3425 | 3425 | 898 |
| 278 | 20231211 | 142300 | 8366729250 | 3430 | 3430 | 3430 | 3430 | 336 |
| 279 | 20231211 | 142200 | 8365576770 | 3430 | 3425 | 3430 | 3420 | 258 |
| 280 | 20231211 | 142100 | 8364693130 | 3425 | 3420 | 3425 | 3420 | 441 |
| 281 | 20231211 | 142000 | 8363184905 | 3425 | 3430 | 3435 | 3425 | 1084 |
| 282 | 20231211 | 141900 | 8359469345 | 3435 | 3430 | 3440 | 3430 | 4900 |
| 283 | 20231211 | 141800 | 8342633250 | 3430 | 3410 | 3430 | 3410 | 18375 |
| 284 | 20231211 | 141700 | 8279818645 | 3410 | 3415 | 3415 | 3410 | 164 |
| 285 | 20231211 | 141600 | 8279259355 | 3415 | 3415 | 3415 | 3410 | 614 |
| 286 | 20231211 | 141500 | 8277165545 | 3410 | 3410 | 3415 | 3410 | 3905 |
| 287 | 20231211 | 141400 | 8263844495 | 3410 | 3410 | 3415 | 3400 | 8086 |
| 288 | 20231211 | 141300 | 8236312300 | 3410 | 3410 | 3410 | 3400 | 910 |
| 289 | 20231211 | 141200 | 8233216765 | 3410 | 3415 | 3415 | 3400 | 18111 |
| 290 | 20231211 | 141100 | 8171547890 | 3415 | 3410 | 3415 | 3405 | 2841 |
| 291 | 20231211 | 141000 | 8161850490 | 3405 | 3415 | 3420 | 3405 | 13125 |
| 292 | 20231211 | 140900 | 8117100765 | 3415 | 3420 | 3420 | 3415 | 1824 |
| 293 | 20231211 | 140800 | 8110868185 | 3420 | 3425 | 3425 | 3420 | 3360 |
| 294 | 20231211 | 140700 | 8099376980 | 3425 | 3425 | 3430 | 3425 | 3390 |
| 295 | 20231211 | 140600 | 8087766225 | 3425 | 3425 | 3425 | 3425 | 80 |
| 296 | 20231211 | 140500 | 8087492225 | 3430 | 3425 | 3430 | 3425 | 596 |
| 297 | 20231211 | 140400 | 8085449420 | 3425 | 3420 | 3425 | 3420 | 2929 |
| 298 | 20231211 | 140300 | 8075428130 | 3425 | 3425 | 3425 | 3425 | 103 |
| 299 | 20231211 | 140200 | 8075075355 | 3425 | 3425 | 3425 | 3420 | 791 |
| 300 | 20231211 | 140100 | 8072366385 | 3425 | 3425 | 3430 | 3425 | 536 |
| 301 | 20231211 | 140000 | 8070530510 | 3430 | 3410 | 3430 | 3410 | 4023 |
| 302 | 20231211 | 135900 | 8056781945 | 3410 | 3410 | 3410 | 3410 | 4749 |
| 303 | 20231211 | 135800 | 8040587855 | 3415 | 3410 | 3420 | 3405 | 4881 |
| 304 | 20231211 | 135700 | 8023944075 | 3410 | 3410 | 3415 | 3405 | 3188 |
| 305 | 20231211 | 135600 | 8013077895 | 3415 | 3420 | 3420 | 3415 | 1025 |
| 306 | 20231211 | 135500 | 8009572545 | 3420 | 3425 | 3425 | 3420 | 242 |
| 307 | 20231211 | 135400 | 8008744255 | 3420 | 3415 | 3425 | 3405 | 4901 |
| 308 | 20231211 | 135300 | 7991993110 | 3400 | 3420 | 3425 | 3400 | 17613 |
| 309 | 20231211 | 135200 | 7931968470 | 3420 | 3425 | 3425 | 3420 | 3017 |
| 310 | 20231211 | 135100 | 7921649580 | 3420 | 3420 | 3425 | 3420 | 2201 |
| 311 | 20231211 | 135000 | 7914114025 | 3420 | 3425 | 3425 | 3420 | 10810 |
| 312 | 20231211 | 134900 | 7877128665 | 3425 | 3435 | 3435 | 3425 | 3717 |
| 313 | 20231211 | 134800 | 7864387210 | 3435 | 3435 | 3440 | 3435 | 717 |
| 314 | 20231211 | 134700 | 7861924285 | 3435 | 3430 | 3435 | 3430 | 700 |
| 315 | 20231211 | 134600 | 7859519980 | 3430 | 3430 | 3430 | 3430 | 843 |
| 316 | 20231211 | 134500 | 7856628490 | 3430 | 3435 | 3435 | 3430 | 229 |
| 317 | 20231211 | 134400 | 7855842630 | 3435 | 3435 | 3435 | 3435 | 1075 |
| 318 | 20231211 | 134300 | 7852150005 | 3435 | 3430 | 3435 | 3430 | 459 |
| 319 | 20231211 | 134200 | 7850574865 | 3430 | 3435 | 3435 | 3425 | 1537 |
| 320 | 20231211 | 134100 | 7845301590 | 3430 | 3425 | 3430 | 3425 | 120 |
| 321 | 20231211 | 134000 | 7844889995 | 3425 | 3425 | 3425 | 3425 | 2556 |
| 322 | 20231211 | 133900 | 7836135695 | 3430 | 3425 | 3430 | 3425 | 729 |
| 323 | 20231211 | 133800 | 7833638850 | 3425 | 3430 | 3430 | 3420 | 6273 |
| 324 | 20231211 | 133700 | 7812156855 | 3430 | 3440 | 3440 | 3430 | 1041 |
| 325 | 20231211 | 133600 | 7808580625 | 3440 | 3440 | 3440 | 3435 | 2918 |
| 326 | 20231211 | 133500 | 7798544950 | 3440 | 3440 | 3440 | 3435 | 1448 |
| 327 | 20231211 | 133400 | 7793568155 | 3430 | 3430 | 3430 | 3430 | 2118 |
| 328 | 20231211 | 133300 | 7786303415 | 3430 | 3435 | 3435 | 3430 | 1076 |
| 329 | 20231211 | 133200 | 7782608515 | 3430 | 3430 | 3430 | 3425 | 5533 |
| 330 | 20231211 | 133100 | 7763652885 | 3430 | 3430 | 3430 | 3425 | 2219 |
| 331 | 20231211 | 133000 | 7756045465 | 3430 | 3435 | 3435 | 3430 | 1784 |
| 332 | 20231211 | 132900 | 7749924840 | 3430 | 3430 | 3435 | 3430 | 6619 |
| 333 | 20231211 | 132800 | 7727221070 | 3430 | 3440 | 3440 | 3430 | 5249 |
| 334 | 20231211 | 132700 | 7709200050 | 3435 | 3440 | 3440 | 3435 | 2732 |
| 335 | 20231211 | 132600 | 7699802070 | 3435 | 3455 | 3455 | 3435 | 11522 |
| 336 | 20231211 | 132500 | 7660094480 | 3460 | 3460 | 3465 | 3460 | 5588 |
| 337 | 20231211 | 132400 | 7640759995 | 3460 | 3455 | 3460 | 3455 | 2461 |
| 338 | 20231211 | 132300 | 7632246930 | 3455 | 3455 | 3455 | 3450 | 9047 |
| 339 | 20231211 | 132200 | 7600993520 | 3450 | 3450 | 3450 | 3450 | 516 |
| 340 | 20231211 | 132100 | 7599213320 | 3445 | 3460 | 3460 | 3445 | 1352 |
| 341 | 20231211 | 132000 | 7594551855 | 3460 | 3460 | 3460 | 3450 | 16068 |
| 342 | 20231211 | 131900 | 7539070020 | 3460 | 3465 | 3465 | 3460 | 2333 |
| 343 | 20231211 | 131800 | 7530994315 | 3470 | 3470 | 3470 | 3470 | 3000 |
| 344 | 20231211 | 131700 | 7520584315 | 3460 | 3465 | 3465 | 3460 | 304 |
| 345 | 20231211 | 131600 | 7519532160 | 3465 | 3465 | 3465 | 3465 | 762 |
| 346 | 20231211 | 131500 | 7516891830 | 3465 | 3470 | 3470 | 3465 | 4062 |
| 347 | 20231211 | 131400 | 7502810475 | 3470 | 3470 | 3470 | 3470 | 50 |
| 348 | 20231211 | 131300 | 7502636975 | 3470 | 3470 | 3470 | 3465 | 400 |
| 349 | 20231211 | 131200 | 7501249475 | 3470 | 3470 | 3475 | 3470 | 570 |
| 350 | 20231211 | 131100 | 7499271525 | 3470 | 3465 | 3475 | 3465 | 4419 |
| 351 | 20231211 | 131000 | 7483924500 | 3465 | 3465 | 3470 | 3465 | 731 |
| 352 | 20231211 | 130900 | 7481391580 | 3465 | 3475 | 3475 | 3465 | 2725 |
| 353 | 20231211 | 130800 | 7471935995 | 3475 | 3470 | 3475 | 3470 | 5719 |
| 354 | 20231211 | 130700 | 7452062570 | 3470 | 3465 | 3470 | 3465 | 3134 |
| 355 | 20231211 | 130600 | 7441201275 | 3460 | 3455 | 3460 | 3455 | 2450 |
| 356 | 20231211 | 130500 | 7432732255 | 3460 | 3460 | 3460 | 3460 | 5122 |
| 357 | 20231211 | 130400 | 7415010135 | 3460 | 3465 | 3465 | 3460 | 6046 |
| 358 | 20231211 | 130300 | 7394086455 | 3460 | 3465 | 3465 | 3460 | 707 |
| 359 | 20231211 | 130200 | 7391636780 | 3465 | 3465 | 3465 | 3460 | 2197 |
| 360 | 20231211 | 130100 | 7384024325 | 3460 | 3450 | 3460 | 3445 | 10014 |
| 361 | 20231211 | 130000 | 7349450325 | 3450 | 3455 | 3465 | 3395 | 222603 |
| 362 | 20231211 | 125900 | 6590371510 | 3455 | 3465 | 3475 | 3455 | 2723 |
| 363 | 20231211 | 125800 | 6580950685 | 3470 | 3480 | 3480 | 3440 | 62163 |
| 364 | 20231211 | 125700 | 6365842570 | 3475 | 3480 | 3480 | 3475 | 3007 |
| 365 | 20231211 | 125600 | 6355378460 | 3485 | 3485 | 3485 | 3485 | 20 |
| 366 | 20231211 | 125500 | 6355308760 | 3485 | 3480 | 3485 | 3475 | 1772 |
| 367 | 20231211 | 125400 | 6349140065 | 3480 | 3485 | 3485 | 3480 | 886 |
| 368 | 20231211 | 125300 | 6346052585 | 3485 | 3485 | 3485 | 3485 | 10 |
| 369 | 20231211 | 125200 | 6346017735 | 3480 | 3480 | 3480 | 3480 | 0 |
| 370 | 20231211 | 125100 | 6346017735 | 3480 | 3490 | 3490 | 3480 | 708 |
| 371 | 20231211 | 125000 | 6343547900 | 3490 | 3485 | 3490 | 3485 | 1641 |
| 372 | 20231211 | 124900 | 6337828295 | 3490 | 3490 | 3490 | 3490 | 52 |
| 373 | 20231211 | 124800 | 6337646815 | 3490 | 3490 | 3490 | 3490 | 603 |
| 374 | 20231211 | 124700 | 6335542345 | 3490 | 3490 | 3490 | 3490 | 216 |
| 375 | 20231211 | 124600 | 6334788505 | 3490 | 3490 | 3490 | 3490 | 96 |
| 376 | 20231211 | 124500 | 6334453465 | 3485 | 3480 | 3485 | 3480 | 2985 |
| 377 | 20231211 | 124400 | 6324058285 | 3480 | 3480 | 3485 | 3480 | 597 |
| 378 | 20231211 | 124300 | 6321980700 | 3480 | 3475 | 3480 | 3475 | 3934 |
| 379 | 20231211 | 124200 | 6308303055 | 3475 | 3480 | 3480 | 3475 | 4391 |
| 380 | 20231211 | 124100 | 6293029630 | 3480 | 3485 | 3485 | 3480 | 5030 |
| 381 | 20231211 | 124000 | 6275525220 | 3485 | 3485 | 3490 | 3480 | 5863 |
| 382 | 20231211 | 123900 | 6255094970 | 3485 | 3485 | 3485 | 3485 | 189 |
| 383 | 20231211 | 123800 | 6254436305 | 3485 | 3490 | 3490 | 3485 | 1528 |
| 384 | 20231211 | 123700 | 6249107690 | 3490 | 3495 | 3495 | 3490 | 2645 |
| 385 | 20231211 | 123600 | 6239876630 | 3495 | 3500 | 3500 | 3495 | 3228 |
| 386 | 20231211 | 123500 | 6228589760 | 3500 | 3515 | 3515 | 3495 | 6963 |
| 387 | 20231211 | 123400 | 6204191600 | 3515 | 3500 | 3515 | 3500 | 2436 |
| 388 | 20231211 | 123300 | 6195650910 | 3500 | 3500 | 3500 | 3500 | 1361 |
| 389 | 20231211 | 123200 | 6190887410 | 3500 | 3500 | 3505 | 3500 | 1082 |
| 390 | 20231211 | 123100 | 6187095115 | 3500 | 3500 | 3500 | 3500 | 431 |
| 391 | 20231211 | 123000 | 6185586615 | 3500 | 3500 | 3500 | 3500 | 496 |
| 392 | 20231211 | 122900 | 6183850615 | 3500 | 3495 | 3500 | 3495 | 185 |
| 393 | 20231211 | 122800 | 6183203540 | 3500 | 3495 | 3500 | 3495 | 2366 |
| 394 | 20231211 | 122700 | 6174929550 | 3495 | 3490 | 3495 | 3490 | 217 |
| 395 | 20231211 | 122600 | 6174171635 | 3495 | 3495 | 3495 | 3495 | 322 |
| 396 | 20231211 | 122500 | 6173046245 | 3490 | 3485 | 3490 | 3485 | 8139 |
| 397 | 20231211 | 122400 | 6144681825 | 3485 | 3490 | 3495 | 3485 | 635 |
| 398 | 20231211 | 122300 | 6142466905 | 3490 | 3490 | 3490 | 3490 | 681 |
| 399 | 20231211 | 122200 | 6140090215 | 3490 | 3490 | 3490 | 3490 | 281 |
| 400 | 20231211 | 122100 | 6139109525 | 3490 | 3485 | 3490 | 3485 | 3967 |
| 401 | 20231211 | 122000 | 6125278270 | 3485 | 3485 | 3485 | 3485 | 1014 |
| 402 | 20231211 | 121900 | 6121744480 | 3485 | 3485 | 3485 | 3485 | 749 |
| 403 | 20231211 | 121800 | 6119134215 | 3485 | 3485 | 3485 | 3485 | 1980 |
| 404 | 20231211 | 121700 | 6112233915 | 3485 | 3485 | 3485 | 3485 | 4777 |
| 405 | 20231211 | 121600 | 6095586070 | 3490 | 3490 | 3490 | 3485 | 320 |
| 406 | 20231211 | 121500 | 6094470005 | 3490 | 3495 | 3495 | 3485 | 5992 |
| 407 | 20231211 | 121400 | 6073559935 | 3495 | 3495 | 3495 | 3495 | 100 |
| 408 | 20231211 | 121300 | 6073210435 | 3500 | 3495 | 3500 | 3490 | 1091 |
| 409 | 20231211 | 121200 | 6069394035 | 3495 | 3495 | 3495 | 3495 | 1668 |
| 410 | 20231211 | 121100 | 6063564375 | 3495 | 3495 | 3495 | 3495 | 1443 |
| 411 | 20231211 | 121000 | 6058521090 | 3495 | 3500 | 3500 | 3495 | 747 |
| 412 | 20231211 | 120900 | 6055909825 | 3495 | 3495 | 3495 | 3495 | 272 |
| 413 | 20231211 | 120800 | 6054959185 | 3495 | 3495 | 3495 | 3495 | 344 |
| 414 | 20231211 | 120700 | 6053756905 | 3500 | 3505 | 3505 | 3500 | 6213 |
| 415 | 20231211 | 120600 | 6032011385 | 3495 | 3500 | 3510 | 3495 | 4181 |
| 416 | 20231211 | 120500 | 6017359370 | 3505 | 3495 | 3505 | 3495 | 2355 |
| 417 | 20231211 | 120400 | 6009128595 | 3495 | 3500 | 3500 | 3495 | 1761 |
| 418 | 20231211 | 120300 | 6002965845 | 3500 | 3495 | 3500 | 3495 | 1105 |
| 419 | 20231211 | 120200 | 5999098645 | 3495 | 3500 | 3500 | 3495 | 1204 |
| 420 | 20231211 | 120100 | 5994889640 | 3500 | 3500 | 3500 | 3500 | 4011 |
| 421 | 20231211 | 120000 | 5980851140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 422 | 20231211 | 115900 | 5980851140 | 3505 | 3505 | 3505 | 3500 | 1285 |
| 423 | 20231211 | 115800 | 5976349965 | 3505 | 3510 | 3510 | 3505 | 1244 |
| 424 | 20231211 | 115700 | 5971987190 | 3505 | 3500 | 3505 | 3500 | 172 |
| 425 | 20231211 | 115600 | 5971384910 | 3500 | 3505 | 3505 | 3500 | 2400 |
| 426 | 20231211 | 115500 | 5962983750 | 3505 | 3505 | 3505 | 3505 | 359 |
| 427 | 20231211 | 115400 | 5961725455 | 3505 | 3505 | 3505 | 3505 | 49 |
| 428 | 20231211 | 115300 | 5961553710 | 3505 | 3505 | 3505 | 3505 | 79 |
| 429 | 20231211 | 115200 | 5961276815 | 3505 | 3500 | 3505 | 3500 | 87 |
| 430 | 20231211 | 115100 | 5960972180 | 3500 | 3500 | 3505 | 3500 | 947 |
| 431 | 20231211 | 115000 | 5957657670 | 3500 | 3495 | 3500 | 3495 | 1642 |
| 432 | 20231211 | 114900 | 5951912820 | 3495 | 3500 | 3500 | 3495 | 1777 |
| 433 | 20231211 | 114800 | 5945694330 | 3500 | 3500 | 3500 | 3500 | 825 |
| 434 | 20231211 | 114700 | 5942806830 | 3500 | 3505 | 3505 | 3500 | 2852 |
| 435 | 20231211 | 114600 | 5932815725 | 3505 | 3505 | 3505 | 3505 | 2173 |
| 436 | 20231211 | 114500 | 5925199360 | 3510 | 3510 | 3510 | 3510 | 2672 |
| 437 | 20231211 | 114400 | 5915820640 | 3510 | 3510 | 3515 | 3510 | 22 |
| 438 | 20231211 | 114300 | 5915743320 | 3510 | 3510 | 3510 | 3510 | 395 |
| 439 | 20231211 | 114200 | 5914356870 | 3510 | 3510 | 3510 | 3510 | 1037 |
| 440 | 20231211 | 114100 | 5910717000 | 3510 | 3510 | 3510 | 3510 | 14 |
| 441 | 20231211 | 114000 | 5910667860 | 3515 | 3515 | 3515 | 3515 | 53 |
| 442 | 20231211 | 113900 | 5910481565 | 3510 | 3510 | 3510 | 3510 | 7296 |
| 443 | 20231211 | 113800 | 5884872605 | 3505 | 3505 | 3510 | 3505 | 392 |
| 444 | 20231211 | 113700 | 5883497885 | 3505 | 3500 | 3505 | 3500 | 437 |
| 445 | 20231211 | 113600 | 5881968305 | 3500 | 3505 | 3505 | 3500 | 1012 |
| 446 | 20231211 | 113500 | 5878424945 | 3510 | 3505 | 3510 | 3505 | 2 |
| 447 | 20231211 | 113400 | 5878417930 | 3505 | 3510 | 3510 | 3505 | 2 |
| 448 | 20231211 | 113300 | 5878410915 | 3505 | 3505 | 3505 | 3505 | 351 |
| 449 | 20231211 | 113200 | 5877180660 | 3505 | 3505 | 3505 | 3505 | 1020 |
| 450 | 20231211 | 113100 | 5873605560 | 3505 | 3505 | 3505 | 3505 | 1022 |
| 451 | 20231211 | 113000 | 5870023450 | 3505 | 3505 | 3505 | 3505 | 776 |
| 452 | 20231211 | 112900 | 5867303570 | 3505 | 3505 | 3505 | 3495 | 2928 |
| 453 | 20231211 | 112800 | 5857041880 | 3505 | 3500 | 3505 | 3495 | 11728 |
| 454 | 20231211 | 112700 | 5815974235 | 3505 | 3505 | 3510 | 3505 | 1200 |
| 455 | 20231211 | 112600 | 5811767235 | 3505 | 3505 | 3510 | 3505 | 5742 |
| 456 | 20231211 | 112500 | 5791622500 | 3510 | 3510 | 3510 | 3505 | 827 |
| 457 | 20231211 | 112400 | 5788722990 | 3505 | 3505 | 3505 | 3505 | 1 |
| 458 | 20231211 | 112300 | 5788719485 | 3505 | 3505 | 3510 | 3505 | 1679 |
| 459 | 20231211 | 112200 | 5782831475 | 3505 | 3505 | 3510 | 3505 | 3036 |
| 460 | 20231211 | 112100 | 5772188270 | 3505 | 3515 | 3515 | 3505 | 2140 |
| 461 | 20231211 | 112000 | 5764677335 | 3515 | 3515 | 3515 | 3510 | 1708 |
| 462 | 20231211 | 111900 | 5758678740 | 3515 | 3510 | 3515 | 3510 | 275 |
| 463 | 20231211 | 111800 | 5757712740 | 3510 | 3510 | 3515 | 3510 | 418 |
| 464 | 20231211 | 111700 | 5756245280 | 3510 | 3505 | 3510 | 3505 | 1276 |
| 465 | 20231211 | 111600 | 5751771540 | 3505 | 3505 | 3505 | 3500 | 968 |
| 466 | 20231211 | 111500 | 5748379545 | 3500 | 3500 | 3500 | 3500 | 69 |
| 467 | 20231211 | 111400 | 5748138045 | 3495 | 3505 | 3505 | 3495 | 5231 |
| 468 | 20231211 | 111300 | 5729827810 | 3505 | 3505 | 3505 | 3505 | 667 |
| 469 | 20231211 | 111200 | 5727489975 | 3505 | 3510 | 3515 | 3505 | 3755 |
| 470 | 20231211 | 111100 | 5714327980 | 3515 | 3520 | 3520 | 3510 | 5152 |
| 471 | 20231211 | 111000 | 5696242785 | 3515 | 3515 | 3520 | 3515 | 1238 |
| 472 | 20231211 | 110900 | 5691891210 | 3515 | 3515 | 3515 | 3515 | 1812 |
| 473 | 20231211 | 110800 | 5685522030 | 3515 | 3515 | 3520 | 3515 | 1010 |
| 474 | 20231211 | 110700 | 5681971865 | 3515 | 3520 | 3520 | 3515 | 2499 |
| 475 | 20231211 | 110600 | 5673180785 | 3520 | 3530 | 3535 | 3520 | 2012 |
| 476 | 20231211 | 110500 | 5666082465 | 3530 | 3535 | 3540 | 3530 | 6565 |
| 477 | 20231211 | 110400 | 5642891480 | 3535 | 3530 | 3535 | 3530 | 5569 |
| 478 | 20231211 | 110300 | 5623205215 | 3530 | 3530 | 3535 | 3530 | 1569 |
| 479 | 20231211 | 110200 | 5617663995 | 3525 | 3525 | 3530 | 3520 | 947 |
| 480 | 20231211 | 110100 | 5614326875 | 3525 | 3520 | 3525 | 3520 | 2393 |
| 481 | 20231211 | 110000 | 5605901110 | 3520 | 3530 | 3530 | 3520 | 11917 |
| 482 | 20231211 | 105900 | 5563924440 | 3530 | 3525 | 3530 | 3525 | 1514 |
| 483 | 20231211 | 105800 | 5558580075 | 3525 | 3525 | 3530 | 3525 | 1661 |
| 484 | 20231211 | 105700 | 5552725045 | 3525 | 3520 | 3525 | 3520 | 4430 |
| 485 | 20231211 | 105600 | 5537112580 | 3520 | 3520 | 3520 | 3520 | 742 |
| 486 | 20231211 | 105500 | 5534500740 | 3515 | 3515 | 3515 | 3515 | 133 |
| 487 | 20231211 | 105400 | 5534033245 | 3515 | 3520 | 3520 | 3515 | 108 |
| 488 | 20231211 | 105300 | 5533653090 | 3520 | 3525 | 3525 | 3520 | 1976 |
| 489 | 20231211 | 105200 | 5526697555 | 3520 | 3520 | 3520 | 3515 | 1071 |
| 490 | 20231211 | 105100 | 5522929135 | 3520 | 3520 | 3525 | 3515 | 2081 |
| 491 | 20231211 | 105000 | 5515604010 | 3520 | 3520 | 3520 | 3520 | 1363 |
| 492 | 20231211 | 104900 | 5510806250 | 3515 | 3515 | 3520 | 3515 | 1143 |
| 493 | 20231211 | 104800 | 5506785335 | 3520 | 3520 | 3525 | 3520 | 11350 |
| 494 | 20231211 | 104700 | 5466824620 | 3520 | 3515 | 3520 | 3515 | 4130 |
| 495 | 20231211 | 104600 | 5452307620 | 3515 | 3515 | 3520 | 3510 | 3679 |
| 496 | 20231211 | 104500 | 5439374455 | 3510 | 3500 | 3515 | 3500 | 1297 |
| 497 | 20231211 | 104400 | 5434821990 | 3505 | 3490 | 3505 | 3490 | 4967 |
| 498 | 20231211 | 104300 | 5417436660 | 3495 | 3490 | 3495 | 3490 | 1259 |
| 499 | 20231211 | 104200 | 5413038980 | 3495 | 3495 | 3495 | 3490 | 2078 |
| 500 | 20231211 | 104100 | 5405777880 | 3495 | 3500 | 3500 | 3490 | 5201 |
| 501 | 20231211 | 104000 | 5387601005 | 3495 | 3500 | 3500 | 3495 | 2940 |
| 502 | 20231211 | 103900 | 5377313710 | 3500 | 3505 | 3505 | 3500 | 71 |
| 503 | 20231211 | 103800 | 5377065105 | 3505 | 3500 | 3505 | 3500 | 504 |
| 504 | 20231211 | 103700 | 5375299585 | 3505 | 3505 | 3505 | 3505 | 188 |
| 505 | 20231211 | 103600 | 5374640645 | 3500 | 3495 | 3500 | 3495 | 1203 |
| 506 | 20231211 | 103500 | 5370434180 | 3490 | 3495 | 3495 | 3490 | 793 |
| 507 | 20231211 | 103400 | 5367664170 | 3495 | 3505 | 3505 | 3495 | 7276 |
| 508 | 20231211 | 103300 | 5342199045 | 3505 | 3505 | 3505 | 3500 | 1319 |
| 509 | 20231211 | 103200 | 5337581660 | 3500 | 3510 | 3510 | 3500 | 2670 |
| 510 | 20231211 | 103100 | 5328231570 | 3510 | 3510 | 3510 | 3505 | 9854 |
| 511 | 20231211 | 103000 | 5293647795 | 3510 | 3505 | 3515 | 3505 | 4241 |
| 512 | 20231211 | 102900 | 5278764480 | 3510 | 3500 | 3510 | 3500 | 3620 |
| 513 | 20231211 | 102800 | 5266060895 | 3505 | 3505 | 3510 | 3500 | 1577 |
| 514 | 20231211 | 102700 | 5260533170 | 3505 | 3510 | 3510 | 3500 | 2180 |
| 515 | 20231211 | 102600 | 5252890350 | 3510 | 3500 | 3510 | 3500 | 6523 |
| 516 | 20231211 | 102500 | 5230016020 | 3505 | 3505 | 3505 | 3505 | 412 |
| 517 | 20231211 | 102400 | 5228571960 | 3505 | 3510 | 3510 | 3500 | 1058 |
| 518 | 20231211 | 102300 | 5224863745 | 3510 | 3510 | 3510 | 3505 | 4953 |
| 519 | 20231211 | 102200 | 5207480245 | 3510 | 3500 | 3515 | 3500 | 4705 |
| 520 | 20231211 | 102100 | 5191008585 | 3500 | 3495 | 3500 | 3490 | 6437 |
| 521 | 20231211 | 102000 | 5168517730 | 3495 | 3495 | 3500 | 3495 | 1809 |
| 522 | 20231211 | 101900 | 5162195185 | 3495 | 3495 | 3495 | 3495 | 3634 |
| 523 | 20231211 | 101800 | 5149494355 | 3495 | 3490 | 3495 | 3485 | 6747 |
| 524 | 20231211 | 101700 | 5125951380 | 3490 | 3500 | 3500 | 3490 | 6113 |
| 525 | 20231211 | 101600 | 5104597935 | 3500 | 3495 | 3500 | 3495 | 5301 |
| 526 | 20231211 | 101500 | 5086070205 | 3495 | 3500 | 3505 | 3495 | 7278 |
| 527 | 20231211 | 101400 | 5060600870 | 3500 | 3510 | 3515 | 3495 | 34075 |
| 528 | 20231211 | 101300 | 4941202265 | 3515 | 3515 | 3525 | 3515 | 6277 |
| 529 | 20231211 | 101200 | 4919121235 | 3520 | 3525 | 3530 | 3515 | 13565 |
| 530 | 20231211 | 101100 | 4871370685 | 3525 | 3540 | 3540 | 3525 | 6954 |
| 531 | 20231211 | 101000 | 4846796500 | 3540 | 3530 | 3540 | 3530 | 6160 |
| 532 | 20231211 | 100900 | 4825002915 | 3530 | 3520 | 3530 | 3515 | 8912 |
| 533 | 20231211 | 100800 | 4793605720 | 3520 | 3530 | 3530 | 3515 | 6249 |
| 534 | 20231211 | 100700 | 4771584360 | 3530 | 3530 | 3540 | 3525 | 9861 |
| 535 | 20231211 | 100600 | 4736772405 | 3530 | 3520 | 3530 | 3520 | 1817 |
| 536 | 20231211 | 100500 | 4730369160 | 3525 | 3525 | 3525 | 3520 | 2698 |
| 537 | 20231211 | 100400 | 4720861410 | 3525 | 3515 | 3525 | 3515 | 1055 |
| 538 | 20231211 | 100300 | 4717143135 | 3515 | 3515 | 3520 | 3510 | 21457 |
| 539 | 20231211 | 100200 | 4641756510 | 3515 | 3520 | 3530 | 3510 | 27659 |
| 540 | 20231211 | 100100 | 4544361545 | 3525 | 3535 | 3535 | 3520 | 14541 |
| 541 | 20231211 | 100000 | 4493141040 | 3535 | 3540 | 3545 | 3530 | 5735 |
| 542 | 20231211 | 095900 | 4472864075 | 3545 | 3540 | 3545 | 3530 | 13738 |
| 543 | 20231211 | 095800 | 4424279620 | 3540 | 3545 | 3550 | 3535 | 12219 |
| 544 | 20231211 | 095700 | 4381001755 | 3545 | 3560 | 3560 | 3530 | 30948 |
| 545 | 20231211 | 095600 | 4271305005 | 3560 | 3575 | 3575 | 3560 | 12468 |
| 546 | 20231211 | 095500 | 4226900400 | 3575 | 3550 | 3575 | 3545 | 25655 |
| 547 | 20231211 | 095400 | 4135752760 | 3550 | 3565 | 3565 | 3550 | 7463 |
| 548 | 20231211 | 095300 | 4109195010 | 3560 | 3575 | 3580 | 3555 | 21952 |
| 549 | 20231211 | 095200 | 4030935675 | 3580 | 3595 | 3600 | 3575 | 27267 |
| 550 | 20231211 | 095100 | 3933041630 | 3600 | 3600 | 3605 | 3595 | 52269 |
| 551 | 20231211 | 095000 | 3744900670 | 3595 | 3610 | 3620 | 3595 | 81056 |
| 552 | 20231211 | 094900 | 3452630410 | 3605 | 3570 | 3615 | 3565 | 114527 |
| 553 | 20231211 | 094800 | 3041041915 | 3570 | 3570 | 3575 | 3565 | 15060 |
| 554 | 20231211 | 094700 | 2987285050 | 3570 | 3555 | 3570 | 3550 | 29229 |
| 555 | 20231211 | 094600 | 2883256505 | 3555 | 3550 | 3560 | 3545 | 16125 |
| 556 | 20231211 | 094500 | 2825982650 | 3550 | 3575 | 3575 | 3535 | 12580 |
| 557 | 20231211 | 094400 | 2781377910 | 3575 | 3530 | 3575 | 3525 | 95554 |
| 558 | 20231211 | 094300 | 2442608600 | 3525 | 3525 | 3530 | 3520 | 25714 |
| 559 | 20231211 | 094200 | 2352005610 | 3525 | 3525 | 3525 | 3520 | 14525 |
| 560 | 20231211 | 094100 | 2300850090 | 3525 | 3520 | 3525 | 3515 | 28001 |
| 561 | 20231211 | 094000 | 2202233300 | 3520 | 3515 | 3520 | 3505 | 21659 |
| 562 | 20231211 | 093900 | 2126134770 | 3510 | 3515 | 3515 | 3500 | 19265 |
| 563 | 20231211 | 093800 | 2058475440 | 3515 | 3500 | 3515 | 3500 | 37388 |
| 564 | 20231211 | 093700 | 1927260550 | 3500 | 3495 | 3500 | 3490 | 17234 |
| 565 | 20231211 | 093600 | 1866966300 | 3495 | 3495 | 3500 | 3490 | 10603 |
| 566 | 20231211 | 093500 | 1829919475 | 3490 | 3495 | 3495 | 3490 | 4964 |
| 567 | 20231211 | 093400 | 1812577920 | 3495 | 3490 | 3495 | 3485 | 6329 |
| 568 | 20231211 | 093300 | 1790480295 | 3495 | 3505 | 3510 | 3490 | 19886 |
| 569 | 20231211 | 093200 | 1720932150 | 3505 | 3495 | 3510 | 3495 | 31703 |
| 570 | 20231211 | 093100 | 1609903705 | 3495 | 3500 | 3500 | 3495 | 19444 |
| 571 | 20231211 | 093000 | 1541896545 | 3500 | 3480 | 3505 | 3480 | 50210 |
| 572 | 20231211 | 092900 | 1366355415 | 3480 | 3480 | 3480 | 3480 | 1561 |
| 573 | 20231211 | 092800 | 1360923135 | 3480 | 3470 | 3480 | 3470 | 8465 |
| 574 | 20231211 | 092700 | 1331533325 | 3470 | 3465 | 3475 | 3465 | 9493 |
| 575 | 20231211 | 092600 | 1298595790 | 3465 | 3470 | 3470 | 3465 | 6840 |
| 576 | 20231211 | 092500 | 1274867775 | 3470 | 3470 | 3475 | 3470 | 5914 |
| 577 | 20231211 | 092400 | 1254340685 | 3470 | 3480 | 3485 | 3470 | 3703 |
| 578 | 20231211 | 092300 | 1241462430 | 3480 | 3485 | 3485 | 3465 | 11292 |
| 579 | 20231211 | 092200 | 1202218585 | 3485 | 3480 | 3495 | 3480 | 7967 |
| 580 | 20231211 | 092100 | 1174431695 | 3480 | 3490 | 3500 | 3480 | 26274 |
| 581 | 20231211 | 092000 | 1082704390 | 3485 | 3465 | 3485 | 3465 | 19693 |
| 582 | 20231211 | 091900 | 1014268795 | 3465 | 3465 | 3470 | 3465 | 4693 |
| 583 | 20231211 | 091800 | 998005335 | 3470 | 3470 | 3475 | 3465 | 3143 |
| 584 | 20231211 | 091700 | 987105165 | 3470 | 3475 | 3480 | 3470 | 6944 |
| 585 | 20231211 | 091600 | 963004280 | 3470 | 3470 | 3480 | 3470 | 20859 |
| 586 | 20231211 | 091500 | 890513740 | 3465 | 3480 | 3490 | 3465 | 20393 |
| 587 | 20231211 | 091400 | 819575180 | 3480 | 3480 | 3480 | 3475 | 17455 |
| 588 | 20231211 | 091300 | 758854420 | 3475 | 3460 | 3475 | 3460 | 23459 |
| 589 | 20231211 | 091200 | 677478670 | 3455 | 3465 | 3465 | 3455 | 9579 |
| 590 | 20231211 | 091100 | 644313350 | 3465 | 3445 | 3465 | 3440 | 21665 |
| 591 | 20231211 | 091000 | 569516380 | 3445 | 3445 | 3450 | 3440 | 9131 |
| 592 | 20231211 | 090900 | 538056300 | 3445 | 3450 | 3450 | 3445 | 7218 |
| 593 | 20231211 | 090800 | 513163375 | 3450 | 3440 | 3450 | 3440 | 16190 |
| 594 | 20231211 | 090700 | 457389345 | 3435 | 3430 | 3440 | 3430 | 10454 |
| 595 | 20231211 | 090600 | 421482145 | 3435 | 3430 | 3435 | 3415 | 11227 |
| 596 | 20231211 | 090500 | 383029880 | 3420 | 3420 | 3430 | 3415 | 22091 |
| 597 | 20231211 | 090400 | 307437425 | 3420 | 3410 | 3430 | 3410 | 11272 |
| 598 | 20231211 | 090300 | 268917725 | 3405 | 3440 | 3445 | 3405 | 11515 |
| 599 | 20231211 | 090200 | 229522610 | 3450 | 3410 | 3450 | 3410 | 22520 |
| 600 | 20231211 | 090100 | 152211760 | 3410 | 3405 | 3425 | 3400 | 11749 |
| 601 | 20231211 | 090000 | 112123760 | 3400 | 3425 | 3430 | 3400 | 32801 |