30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 13301 |
| 3 | 20231204 | 190000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20231204 | 185900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20231204 | 185800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20231204 | 185700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20231204 | 185600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20231204 | 185500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20231204 | 185400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20231204 | 185300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20231204 | 185200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20231204 | 185100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20231204 | 185000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20231204 | 184900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20231204 | 184800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20231204 | 184700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20231204 | 184600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20231204 | 184500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20231204 | 184400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20231204 | 184300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20231204 | 184200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20231204 | 184100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20231204 | 184000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20231204 | 183900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20231204 | 183800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20231204 | 183700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20231204 | 183600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20231204 | 183500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20231204 | 183400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20231204 | 183300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20231204 | 183200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20231204 | 183100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 13301 |
| 33 | 20231204 | 183000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20231204 | 182900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20231204 | 182800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20231204 | 182700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20231204 | 182600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20231204 | 182500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20231204 | 182400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20231204 | 182300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20231204 | 182200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20231204 | 182100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20231204 | 182000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20231204 | 181900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20231204 | 181800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20231204 | 181700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20231204 | 181600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20231204 | 181500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20231204 | 181400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20231204 | 181300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20231204 | 181200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20231204 | 181100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20231204 | 181000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20231204 | 180900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20231204 | 180800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20231204 | 180700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20231204 | 180600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20231204 | 180500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20231204 | 180400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20231204 | 180300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20231204 | 180200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20231204 | 180100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 13301 |
| 63 | 20231204 | 180000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20231204 | 175900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20231204 | 175800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20231204 | 175700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20231204 | 175600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20231204 | 175500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20231204 | 175400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20231204 | 175300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20231204 | 175200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20231204 | 175100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20231204 | 175000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20231204 | 174900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20231204 | 174800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20231204 | 174700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20231204 | 174600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20231204 | 174500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20231204 | 174400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20231204 | 174300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20231204 | 174200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20231204 | 174100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20231204 | 174000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20231204 | 173900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20231204 | 173800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20231204 | 173700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20231204 | 173600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20231204 | 173500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20231204 | 173400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20231204 | 173300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20231204 | 173200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20231204 | 173100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 13301 |
| 93 | 20231204 | 173000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20231204 | 172900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20231204 | 172800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20231204 | 172700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20231204 | 172600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20231204 | 172500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20231204 | 172400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20231204 | 172300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20231204 | 172200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20231204 | 172100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20231204 | 172000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20231204 | 171900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20231204 | 171800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20231204 | 171700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20231204 | 171600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20231204 | 171500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20231204 | 171400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20231204 | 171300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20231204 | 171200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20231204 | 171100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20231204 | 171000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20231204 | 170900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20231204 | 170800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20231204 | 170700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20231204 | 170600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20231204 | 170500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20231204 | 170400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20231204 | 170300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20231204 | 170200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20231204 | 170100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 13301 |
| 123 | 20231204 | 170000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20231204 | 165900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20231204 | 165800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20231204 | 165700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20231204 | 165600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20231204 | 165500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20231204 | 165400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20231204 | 165300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20231204 | 165200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20231204 | 165100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20231204 | 165000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20231204 | 164900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20231204 | 164800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20231204 | 164700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20231204 | 164600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20231204 | 164500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20231204 | 164400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20231204 | 164300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20231204 | 164200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20231204 | 164100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20231204 | 164000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20231204 | 163900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20231204 | 163800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20231204 | 163700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20231204 | 163600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20231204 | 163500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20231204 | 163400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20231204 | 163300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20231204 | 163200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20231204 | 163100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 13301 |
| 153 | 20231204 | 163000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20231204 | 162900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20231204 | 162800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20231204 | 162700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20231204 | 162600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20231204 | 162500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20231204 | 162400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20231204 | 162300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20231204 | 162200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20231204 | 162100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20231204 | 162000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20231204 | 161900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20231204 | 161800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20231204 | 161700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20231204 | 161600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20231204 | 161500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20231204 | 161400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20231204 | 161300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20231204 | 161200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20231204 | 161100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20231204 | 161000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20231204 | 160900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20231204 | 160800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20231204 | 160700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20231204 | 160600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20231204 | 160500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20231204 | 160400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20231204 | 160300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20231204 | 160200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20231204 | 160100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 13301 |
| 183 | 20231204 | 160000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20231204 | 155900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20231204 | 155800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20231204 | 155700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20231204 | 155600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20231204 | 155500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20231204 | 155400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20231204 | 155300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20231204 | 155200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20231204 | 155100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20231204 | 155000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20231204 | 154900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20231204 | 154800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20231204 | 154700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 197 | 20231204 | 154600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 198 | 20231204 | 154500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 199 | 20231204 | 154400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 200 | 20231204 | 154300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 201 | 20231204 | 154200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 202 | 20231204 | 154100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 203 | 20231204 | 154000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 204 | 20231204 | 153900 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20231204 | 153800 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20231204 | 153700 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20231204 | 153600 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20231204 | 153500 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20231204 | 153400 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20231204 | 153300 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 211 | 20231204 | 153200 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 212 | 20231204 | 153100 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 13301 |
| 213 | 20231204 | 153000 | 2504079260 | 2420 | 2420 | 2420 | 2420 | 13301 |
| 214 | 20231204 | 152900 | 2471890840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 215 | 20231204 | 152800 | 2471890840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 216 | 20231204 | 152700 | 2471890840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 217 | 20231204 | 152600 | 2471890840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 218 | 20231204 | 152500 | 2471890840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 219 | 20231204 | 152400 | 2471890840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 220 | 20231204 | 152300 | 2471890840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 221 | 20231204 | 152200 | 2471890840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 222 | 20231204 | 152100 | 2471890840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 223 | 20231204 | 152000 | 2471890840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20231204 | 151900 | 2471890840 | 2425 | 2430 | 2430 | 2420 | 2480 |
| 225 | 20231204 | 151800 | 2465878160 | 2430 | 2420 | 2430 | 2420 | 938 |
| 226 | 20231204 | 151700 | 2463604275 | 2425 | 2425 | 2425 | 2425 | 243 |
| 227 | 20231204 | 151600 | 2463015000 | 2425 | 2415 | 2425 | 2410 | 3873 |
| 228 | 20231204 | 151500 | 2453663220 | 2420 | 2420 | 2420 | 2420 | 751 |
| 229 | 20231204 | 151400 | 2451845800 | 2425 | 2420 | 2425 | 2420 | 1425 |
| 230 | 20231204 | 151300 | 2448396795 | 2420 | 2425 | 2425 | 2420 | 501 |
| 231 | 20231204 | 151200 | 2447181875 | 2425 | 2425 | 2425 | 2425 | 1347 |
| 232 | 20231204 | 151100 | 2443915400 | 2425 | 2425 | 2430 | 2425 | 1042 |
| 233 | 20231204 | 151000 | 2441388545 | 2425 | 2425 | 2425 | 2420 | 1142 |
| 234 | 20231204 | 150900 | 2438624710 | 2430 | 2415 | 2430 | 2415 | 1524 |
| 235 | 20231204 | 150800 | 2434935170 | 2420 | 2420 | 2420 | 2415 | 470 |
| 236 | 20231204 | 150700 | 2433797775 | 2415 | 2415 | 2415 | 2415 | 435 |
| 237 | 20231204 | 150600 | 2432747250 | 2415 | 2415 | 2415 | 2415 | 751 |
| 238 | 20231204 | 150500 | 2430933585 | 2410 | 2415 | 2415 | 2405 | 1403 |
| 239 | 20231204 | 150400 | 2427552730 | 2405 | 2415 | 2415 | 2405 | 4721 |
| 240 | 20231204 | 150300 | 2416177765 | 2410 | 2415 | 2415 | 2410 | 514 |
| 241 | 20231204 | 150200 | 2414939010 | 2410 | 2410 | 2415 | 2410 | 1829 |
| 242 | 20231204 | 150100 | 2410531100 | 2410 | 2415 | 2415 | 2410 | 9315 |
| 243 | 20231204 | 150000 | 2388077850 | 2415 | 2415 | 2415 | 2415 | 530 |
| 244 | 20231204 | 145900 | 2386797900 | 2415 | 2415 | 2420 | 2415 | 1255 |
| 245 | 20231204 | 145800 | 2383763290 | 2415 | 2420 | 2420 | 2415 | 6436 |
| 246 | 20231204 | 145700 | 2368208335 | 2420 | 2420 | 2420 | 2420 | 816 |
| 247 | 20231204 | 145600 | 2366233615 | 2420 | 2425 | 2425 | 2420 | 2113 |
| 248 | 20231204 | 145500 | 2361119660 | 2420 | 2425 | 2425 | 2420 | 243 |
| 249 | 20231204 | 145400 | 2360531590 | 2425 | 2430 | 2430 | 2425 | 217 |
| 250 | 20231204 | 145300 | 2360004815 | 2420 | 2425 | 2425 | 2420 | 900 |
| 251 | 20231204 | 145200 | 2357822370 | 2430 | 2425 | 2430 | 2425 | 508 |
| 252 | 20231204 | 145100 | 2356590430 | 2425 | 2430 | 2430 | 2425 | 2004 |
| 253 | 20231204 | 145000 | 2351720960 | 2430 | 2435 | 2440 | 2430 | 751 |
| 254 | 20231204 | 144900 | 2349893925 | 2435 | 2430 | 2440 | 2430 | 4595 |
| 255 | 20231204 | 144800 | 2338712665 | 2425 | 2415 | 2425 | 2415 | 3111 |
| 256 | 20231204 | 144700 | 2331192305 | 2420 | 2420 | 2420 | 2415 | 5658 |
| 257 | 20231204 | 144600 | 2317499955 | 2425 | 2425 | 2425 | 2420 | 4184 |
| 258 | 20231204 | 144500 | 2307353775 | 2425 | 2425 | 2425 | 2425 | 20 |
| 259 | 20231204 | 144400 | 2307305275 | 2425 | 2425 | 2425 | 2425 | 9 |
| 260 | 20231204 | 144300 | 2307283450 | 2425 | 2420 | 2425 | 2420 | 86 |
| 261 | 20231204 | 144200 | 2307075115 | 2425 | 2420 | 2425 | 2420 | 4205 |
| 262 | 20231204 | 144100 | 2296878015 | 2420 | 2420 | 2420 | 2420 | 0 |
| 263 | 20231204 | 144000 | 2296878015 | 2420 | 2420 | 2420 | 2420 | 1497 |
| 264 | 20231204 | 143900 | 2293255275 | 2425 | 2425 | 2425 | 2425 | 0 |
| 265 | 20231204 | 143800 | 2293255275 | 2425 | 2425 | 2425 | 2425 | 605 |
| 266 | 20231204 | 143700 | 2291788150 | 2425 | 2425 | 2425 | 2415 | 5494 |
| 267 | 20231204 | 143600 | 2278510520 | 2420 | 2420 | 2420 | 2420 | 195 |
| 268 | 20231204 | 143500 | 2278038620 | 2420 | 2420 | 2420 | 2420 | 300 |
| 269 | 20231204 | 143400 | 2277312620 | 2425 | 2425 | 2425 | 2425 | 10 |
| 270 | 20231204 | 143300 | 2277288370 | 2420 | 2420 | 2420 | 2420 | 101 |
| 271 | 20231204 | 143200 | 2277043950 | 2415 | 2415 | 2420 | 2415 | 6838 |
| 272 | 20231204 | 143100 | 2260518780 | 2420 | 2415 | 2420 | 2415 | 16 |
| 273 | 20231204 | 143000 | 2260480090 | 2415 | 2420 | 2420 | 2415 | 1028 |
| 274 | 20231204 | 142900 | 2257994245 | 2420 | 2420 | 2425 | 2415 | 2944 |
| 275 | 20231204 | 142800 | 2250880800 | 2420 | 2420 | 2420 | 2420 | 441 |
| 276 | 20231204 | 142700 | 2249813580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 277 | 20231204 | 142600 | 2249813580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 278 | 20231204 | 142500 | 2249813580 | 2425 | 2420 | 2425 | 2420 | 203 |
| 279 | 20231204 | 142400 | 2249321805 | 2420 | 2425 | 2425 | 2420 | 2211 |
| 280 | 20231204 | 142300 | 2243970135 | 2425 | 2425 | 2425 | 2425 | 1259 |
| 281 | 20231204 | 142200 | 2240917060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 282 | 20231204 | 142100 | 2240917060 | 2425 | 2425 | 2425 | 2425 | 184 |
| 283 | 20231204 | 142000 | 2240470860 | 2430 | 2425 | 2430 | 2425 | 1610 |
| 284 | 20231204 | 141900 | 2236560200 | 2425 | 2425 | 2425 | 2425 | 376 |
| 285 | 20231204 | 141800 | 2235648400 | 2425 | 2420 | 2425 | 2420 | 793 |
| 286 | 20231204 | 141700 | 2233729235 | 2420 | 2420 | 2420 | 2420 | 340 |
| 287 | 20231204 | 141600 | 2232906435 | 2425 | 2425 | 2425 | 2425 | 567 |
| 288 | 20231204 | 141500 | 2231531460 | 2425 | 2415 | 2425 | 2415 | 264 |
| 289 | 20231204 | 141400 | 2230891270 | 2415 | 2420 | 2420 | 2415 | 2619 |
| 290 | 20231204 | 141300 | 2224553315 | 2420 | 2425 | 2425 | 2420 | 1682 |
| 291 | 20231204 | 141200 | 2220482830 | 2420 | 2420 | 2420 | 2420 | 23 |
| 292 | 20231204 | 141100 | 2220427170 | 2430 | 2420 | 2430 | 2420 | 2500 |
| 293 | 20231204 | 141000 | 2214356755 | 2415 | 2420 | 2420 | 2415 | 449 |
| 294 | 20231204 | 140900 | 2213271175 | 2425 | 2420 | 2425 | 2415 | 1102 |
| 295 | 20231204 | 140800 | 2210608775 | 2425 | 2420 | 2425 | 2415 | 1862 |
| 296 | 20231204 | 140700 | 2206105110 | 2420 | 2420 | 2420 | 2420 | 969 |
| 297 | 20231204 | 140600 | 2203760130 | 2415 | 2420 | 2420 | 2415 | 1816 |
| 298 | 20231204 | 140500 | 2199367915 | 2425 | 2420 | 2425 | 2420 | 10160 |
| 299 | 20231204 | 140400 | 2174780425 | 2425 | 2425 | 2425 | 2425 | 1662 |
| 300 | 20231204 | 140300 | 2170750075 | 2430 | 2430 | 2430 | 2430 | 1 |
| 301 | 20231204 | 140200 | 2170747645 | 2430 | 2430 | 2430 | 2430 | 0 |
| 302 | 20231204 | 140100 | 2170747645 | 2430 | 2430 | 2430 | 2430 | 1003 |
| 303 | 20231204 | 140000 | 2168310355 | 2430 | 2430 | 2430 | 2430 | 0 |
| 304 | 20231204 | 135900 | 2168310355 | 2430 | 2425 | 2430 | 2425 | 416 |
| 305 | 20231204 | 135800 | 2167301550 | 2430 | 2425 | 2430 | 2425 | 8 |
| 306 | 20231204 | 135700 | 2167282120 | 2430 | 2425 | 2430 | 2425 | 219 |
| 307 | 20231204 | 135600 | 2166751040 | 2425 | 2425 | 2430 | 2425 | 2994 |
| 308 | 20231204 | 135500 | 2159490585 | 2430 | 2430 | 2430 | 2430 | 0 |
| 309 | 20231204 | 135400 | 2159490585 | 2430 | 2430 | 2430 | 2430 | 541 |
| 310 | 20231204 | 135300 | 2158175955 | 2430 | 2430 | 2430 | 2430 | 13 |
| 311 | 20231204 | 135200 | 2158144365 | 2430 | 2425 | 2430 | 2425 | 341 |
| 312 | 20231204 | 135100 | 2157317390 | 2430 | 2430 | 2435 | 2430 | 1022 |
| 313 | 20231204 | 135000 | 2154833920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 314 | 20231204 | 134900 | 2154833920 | 2430 | 2430 | 2430 | 2430 | 149 |
| 315 | 20231204 | 134800 | 2154471850 | 2430 | 2425 | 2430 | 2425 | 3415 |
| 316 | 20231204 | 134700 | 2146190455 | 2430 | 2430 | 2430 | 2430 | 80 |
| 317 | 20231204 | 134600 | 2145996055 | 2430 | 2430 | 2430 | 2430 | 30 |
| 318 | 20231204 | 134500 | 2145923155 | 2430 | 2430 | 2430 | 2425 | 457 |
| 319 | 20231204 | 134400 | 2144813145 | 2425 | 2435 | 2435 | 2425 | 49 |
| 320 | 20231204 | 134300 | 2144693935 | 2435 | 2425 | 2435 | 2425 | 25 |
| 321 | 20231204 | 134200 | 2144633260 | 2435 | 2440 | 2440 | 2435 | 51 |
| 322 | 20231204 | 134100 | 2144509070 | 2425 | 2440 | 2440 | 2425 | 12189 |
| 323 | 20231204 | 134000 | 2114918790 | 2440 | 2440 | 2440 | 2440 | 1226 |
| 324 | 20231204 | 133900 | 2111927350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 325 | 20231204 | 133800 | 2111927350 | 2440 | 2430 | 2440 | 2430 | 3 |
| 326 | 20231204 | 133700 | 2111920050 | 2440 | 2440 | 2440 | 2440 | 0 |
| 327 | 20231204 | 133600 | 2111920050 | 2440 | 2440 | 2440 | 2440 | 1 |
| 328 | 20231204 | 133500 | 2111917610 | 2430 | 2435 | 2435 | 2430 | 14070 |
| 329 | 20231204 | 133400 | 2077695060 | 2440 | 2440 | 2440 | 2440 | 500 |
| 330 | 20231204 | 133300 | 2076475060 | 2435 | 2435 | 2435 | 2435 | 258 |
| 331 | 20231204 | 133200 | 2075846830 | 2435 | 2435 | 2440 | 2435 | 6363 |
| 332 | 20231204 | 133100 | 2060331125 | 2435 | 2435 | 2435 | 2435 | 1445 |
| 333 | 20231204 | 133000 | 2056812550 | 2440 | 2435 | 2440 | 2430 | 6679 |
| 334 | 20231204 | 132900 | 2040570450 | 2440 | 2435 | 2440 | 2435 | 2452 |
| 335 | 20231204 | 132800 | 2034594830 | 2435 | 2435 | 2435 | 2435 | 2100 |
| 336 | 20231204 | 132700 | 2029481330 | 2435 | 2435 | 2435 | 2435 | 26 |
| 337 | 20231204 | 132600 | 2029418020 | 2435 | 2435 | 2435 | 2435 | 400 |
| 338 | 20231204 | 132500 | 2028444020 | 2440 | 2440 | 2440 | 2440 | 66 |
| 339 | 20231204 | 132400 | 2028282980 | 2435 | 2440 | 2440 | 2435 | 4109 |
| 340 | 20231204 | 132300 | 2018275920 | 2445 | 2440 | 2445 | 2440 | 67 |
| 341 | 20231204 | 132200 | 2018112435 | 2445 | 2440 | 2445 | 2440 | 1117 |
| 342 | 20231204 | 132100 | 2015386710 | 2445 | 2440 | 2445 | 2435 | 3464 |
| 343 | 20231204 | 132000 | 2006934635 | 2440 | 2440 | 2440 | 2435 | 604 |
| 344 | 20231204 | 131900 | 2005463625 | 2440 | 2440 | 2445 | 2440 | 930 |
| 345 | 20231204 | 131800 | 2003194420 | 2440 | 2440 | 2440 | 2435 | 425 |
| 346 | 20231204 | 131700 | 2002159430 | 2445 | 2440 | 2445 | 2435 | 2673 |
| 347 | 20231204 | 131600 | 1995649925 | 2440 | 2440 | 2440 | 2440 | 946 |
| 348 | 20231204 | 131500 | 1993341685 | 2440 | 2435 | 2440 | 2435 | 5630 |
| 349 | 20231204 | 131400 | 1979605280 | 2435 | 2435 | 2435 | 2435 | 738 |
| 350 | 20231204 | 131300 | 1977808250 | 2435 | 2435 | 2435 | 2435 | 1461 |
| 351 | 20231204 | 131200 | 1974250715 | 2435 | 2435 | 2435 | 2435 | 1 |
| 352 | 20231204 | 131100 | 1974248280 | 2430 | 2430 | 2430 | 2430 | 1347 |
| 353 | 20231204 | 131000 | 1970975070 | 2435 | 2430 | 2435 | 2430 | 1026 |
| 354 | 20231204 | 130900 | 1968478415 | 2435 | 2435 | 2435 | 2435 | 1381 |
| 355 | 20231204 | 130800 | 1965115680 | 2440 | 2440 | 2440 | 2440 | 320 |
| 356 | 20231204 | 130700 | 1964334880 | 2440 | 2435 | 2440 | 2435 | 2060 |
| 357 | 20231204 | 130600 | 1959312105 | 2435 | 2435 | 2440 | 2435 | 379 |
| 358 | 20231204 | 130500 | 1958389220 | 2440 | 2440 | 2445 | 2440 | 426 |
| 359 | 20231204 | 130400 | 1957349775 | 2440 | 2440 | 2440 | 2440 | 2266 |
| 360 | 20231204 | 130300 | 1951820735 | 2435 | 2440 | 2440 | 2435 | 1094 |
| 361 | 20231204 | 130200 | 1949156345 | 2445 | 2440 | 2445 | 2440 | 3932 |
| 362 | 20231204 | 130100 | 1939562260 | 2445 | 2440 | 2445 | 2440 | 58 |
| 363 | 20231204 | 130000 | 1939420730 | 2445 | 2440 | 2445 | 2440 | 374 |
| 364 | 20231204 | 125900 | 1938506305 | 2445 | 2440 | 2445 | 2440 | 849 |
| 365 | 20231204 | 125800 | 1936434735 | 2445 | 2440 | 2445 | 2440 | 434 |
| 366 | 20231204 | 125700 | 1935375770 | 2445 | 2445 | 2445 | 2435 | 2015 |
| 367 | 20231204 | 125600 | 1930463710 | 2440 | 2435 | 2440 | 2435 | 7984 |
| 368 | 20231204 | 125500 | 1910993160 | 2440 | 2440 | 2440 | 2435 | 12 |
| 369 | 20231204 | 125400 | 1910963930 | 2435 | 2440 | 2440 | 2435 | 2499 |
| 370 | 20231204 | 125300 | 1904876840 | 2440 | 2440 | 2440 | 2440 | 1623 |
| 371 | 20231204 | 125200 | 1900916720 | 2440 | 2435 | 2440 | 2435 | 205 |
| 372 | 20231204 | 125100 | 1900417520 | 2435 | 2440 | 2440 | 2435 | 810 |
| 373 | 20231204 | 125000 | 1898442120 | 2440 | 2440 | 2440 | 2435 | 2477 |
| 374 | 20231204 | 124900 | 1892403240 | 2435 | 2435 | 2435 | 2435 | 603 |
| 375 | 20231204 | 124800 | 1890934935 | 2435 | 2435 | 2435 | 2435 | 1 |
| 376 | 20231204 | 124700 | 1890932500 | 2440 | 2440 | 2440 | 2440 | 355 |
| 377 | 20231204 | 124600 | 1890066300 | 2440 | 2440 | 2440 | 2435 | 2576 |
| 378 | 20231204 | 124500 | 1883783330 | 2440 | 2435 | 2440 | 2435 | 517 |
| 379 | 20231204 | 124400 | 1882523350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 380 | 20231204 | 124300 | 1882523350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 381 | 20231204 | 124200 | 1882523350 | 2440 | 2440 | 2440 | 2440 | 1666 |
| 382 | 20231204 | 124100 | 1878458310 | 2440 | 2440 | 2440 | 2440 | 1609 |
| 383 | 20231204 | 124000 | 1874532350 | 2440 | 2440 | 2440 | 2430 | 2550 |
| 384 | 20231204 | 123900 | 1868321445 | 2440 | 2435 | 2440 | 2435 | 324 |
| 385 | 20231204 | 123800 | 1867532500 | 2430 | 2430 | 2430 | 2430 | 455 |
| 386 | 20231204 | 123700 | 1866426850 | 2430 | 2435 | 2435 | 2430 | 1515 |
| 387 | 20231204 | 123600 | 1862744660 | 2435 | 2435 | 2435 | 2435 | 0 |
| 388 | 20231204 | 123500 | 1862744660 | 2435 | 2435 | 2435 | 2435 | 1410 |
| 389 | 20231204 | 123400 | 1859311310 | 2435 | 2435 | 2435 | 2430 | 2163 |
| 390 | 20231204 | 123300 | 1854044610 | 2435 | 2430 | 2435 | 2430 | 784 |
| 391 | 20231204 | 123200 | 1852138070 | 2430 | 2435 | 2435 | 2430 | 3582 |
| 392 | 20231204 | 123100 | 1843418450 | 2435 | 2435 | 2435 | 2435 | 2 |
| 393 | 20231204 | 123000 | 1843413580 | 2435 | 2435 | 2435 | 2435 | 600 |
| 394 | 20231204 | 122900 | 1841952580 | 2435 | 2435 | 2435 | 2435 | 402 |
| 395 | 20231204 | 122800 | 1840973710 | 2435 | 2430 | 2435 | 2430 | 2004 |
| 396 | 20231204 | 122700 | 1836096990 | 2430 | 2430 | 2435 | 2430 | 6324 |
| 397 | 20231204 | 122600 | 1820729465 | 2435 | 2435 | 2435 | 2435 | 1301 |
| 398 | 20231204 | 122500 | 1817561530 | 2435 | 2445 | 2445 | 2435 | 10753 |
| 399 | 20231204 | 122400 | 1791357765 | 2440 | 2440 | 2440 | 2440 | 1030 |
| 400 | 20231204 | 122300 | 1788844565 | 2440 | 2440 | 2440 | 2440 | 5 |
| 401 | 20231204 | 122200 | 1788832365 | 2440 | 2445 | 2445 | 2440 | 2096 |
| 402 | 20231204 | 122100 | 1783707670 | 2440 | 2440 | 2440 | 2440 | 3 |
| 403 | 20231204 | 122000 | 1783700350 | 2440 | 2440 | 2440 | 2440 | 254 |
| 404 | 20231204 | 121900 | 1783080590 | 2440 | 2440 | 2440 | 2440 | 19 |
| 405 | 20231204 | 121800 | 1783034230 | 2440 | 2440 | 2440 | 2435 | 2096 |
| 406 | 20231204 | 121700 | 1777921205 | 2440 | 2440 | 2440 | 2440 | 64 |
| 407 | 20231204 | 121600 | 1777765045 | 2440 | 2440 | 2445 | 2440 | 1962 |
| 408 | 20231204 | 121500 | 1772977715 | 2440 | 2440 | 2440 | 2440 | 5332 |
| 409 | 20231204 | 121400 | 1759967635 | 2445 | 2445 | 2445 | 2440 | 544 |
| 410 | 20231204 | 121300 | 1758640125 | 2440 | 2435 | 2440 | 2435 | 4036 |
| 411 | 20231204 | 121200 | 1748792310 | 2440 | 2445 | 2445 | 2435 | 14485 |
| 412 | 20231204 | 121100 | 1713499175 | 2445 | 2440 | 2445 | 2440 | 750 |
| 413 | 20231204 | 121000 | 1711669145 | 2445 | 2440 | 2445 | 2440 | 3931 |
| 414 | 20231204 | 120900 | 1702062505 | 2440 | 2445 | 2445 | 2440 | 3851 |
| 415 | 20231204 | 120800 | 1692663565 | 2445 | 2450 | 2450 | 2445 | 1074 |
| 416 | 20231204 | 120700 | 1690037630 | 2445 | 2445 | 2445 | 2445 | 1419 |
| 417 | 20231204 | 120600 | 1686568175 | 2445 | 2440 | 2445 | 2440 | 632 |
| 418 | 20231204 | 120500 | 1685023435 | 2445 | 2440 | 2445 | 2440 | 2105 |
| 419 | 20231204 | 120400 | 1679877395 | 2445 | 2440 | 2445 | 2440 | 3702 |
| 420 | 20231204 | 120300 | 1670843515 | 2440 | 2440 | 2440 | 2435 | 1343 |
| 421 | 20231204 | 120200 | 1667568975 | 2440 | 2435 | 2440 | 2435 | 280 |
| 422 | 20231204 | 120100 | 1666886655 | 2435 | 2435 | 2435 | 2435 | 0 |
| 423 | 20231204 | 120000 | 1666886655 | 2435 | 2435 | 2440 | 2435 | 2216 |
| 424 | 20231204 | 115900 | 1661490680 | 2440 | 2440 | 2440 | 2440 | 600 |
| 425 | 20231204 | 115800 | 1660026680 | 2440 | 2435 | 2440 | 2435 | 160 |
| 426 | 20231204 | 115700 | 1659636330 | 2435 | 2440 | 2440 | 2435 | 3071 |
| 427 | 20231204 | 115600 | 1652156670 | 2440 | 2440 | 2440 | 2440 | 4631 |
| 428 | 20231204 | 115500 | 1640857030 | 2440 | 2440 | 2440 | 2440 | 302 |
| 429 | 20231204 | 115400 | 1640120150 | 2440 | 2445 | 2445 | 2440 | 3235 |
| 430 | 20231204 | 115300 | 1632226625 | 2445 | 2440 | 2445 | 2435 | 2330 |
| 431 | 20231204 | 115200 | 1626541915 | 2440 | 2445 | 2445 | 2440 | 4672 |
| 432 | 20231204 | 115100 | 1615119455 | 2450 | 2445 | 2450 | 2440 | 3323 |
| 433 | 20231204 | 115000 | 1606998205 | 2440 | 2445 | 2445 | 2440 | 1656 |
| 434 | 20231204 | 114900 | 1602956550 | 2440 | 2440 | 2440 | 2440 | 420 |
| 435 | 20231204 | 114800 | 1601931750 | 2440 | 2440 | 2445 | 2435 | 8983 |
| 436 | 20231204 | 114700 | 1579985235 | 2440 | 2435 | 2440 | 2435 | 4367 |
| 437 | 20231204 | 114600 | 1569329925 | 2435 | 2435 | 2435 | 2435 | 1795 |
| 438 | 20231204 | 114500 | 1564959100 | 2435 | 2435 | 2435 | 2435 | 2204 |
| 439 | 20231204 | 114400 | 1559592360 | 2435 | 2435 | 2440 | 2435 | 2506 |
| 440 | 20231204 | 114300 | 1553481990 | 2435 | 2435 | 2435 | 2430 | 4292 |
| 441 | 20231204 | 114200 | 1543034235 | 2435 | 2435 | 2440 | 2425 | 9002 |
| 442 | 20231204 | 114100 | 1521146930 | 2435 | 2445 | 2450 | 2435 | 12175 |
| 443 | 20231204 | 114000 | 1491450300 | 2445 | 2435 | 2445 | 2435 | 12654 |
| 444 | 20231204 | 113900 | 1460577310 | 2430 | 2430 | 2430 | 2430 | 9967 |
| 445 | 20231204 | 113800 | 1436357500 | 2430 | 2425 | 2435 | 2425 | 13022 |
| 446 | 20231204 | 113700 | 1404720090 | 2425 | 2430 | 2435 | 2425 | 5881 |
| 447 | 20231204 | 113600 | 1390435165 | 2430 | 2435 | 2435 | 2425 | 10990 |
| 448 | 20231204 | 113500 | 1363735845 | 2435 | 2425 | 2440 | 2425 | 32827 |
| 449 | 20231204 | 113400 | 1283833355 | 2420 | 2430 | 2430 | 2420 | 8667 |
| 450 | 20231204 | 113300 | 1262835700 | 2425 | 2440 | 2440 | 2425 | 9475 |
| 451 | 20231204 | 113200 | 1239802085 | 2440 | 2430 | 2450 | 2425 | 46376 |
| 452 | 20231204 | 113100 | 1126618635 | 2430 | 2405 | 2435 | 2405 | 39383 |
| 453 | 20231204 | 113000 | 1031294785 | 2405 | 2405 | 2405 | 2405 | 2042 |
| 454 | 20231204 | 112900 | 1026383775 | 2405 | 2405 | 2405 | 2405 | 2 |
| 455 | 20231204 | 112800 | 1026378965 | 2405 | 2400 | 2405 | 2390 | 2599 |
| 456 | 20231204 | 112700 | 1020163470 | 2400 | 2400 | 2400 | 2400 | 147 |
| 457 | 20231204 | 112600 | 1019810670 | 2405 | 2405 | 2405 | 2395 | 491 |
| 458 | 20231204 | 112500 | 1018633390 | 2400 | 2400 | 2400 | 2400 | 1838 |
| 459 | 20231204 | 112400 | 1014222190 | 2400 | 2400 | 2400 | 2400 | 2 |
| 460 | 20231204 | 112300 | 1014217390 | 2400 | 2400 | 2400 | 2400 | 83 |
| 461 | 20231204 | 112200 | 1014018190 | 2400 | 2400 | 2400 | 2400 | 1 |
| 462 | 20231204 | 112100 | 1014015790 | 2395 | 2395 | 2395 | 2395 | 1998 |
| 463 | 20231204 | 112000 | 1009230580 | 2390 | 2390 | 2390 | 2390 | 0 |
| 464 | 20231204 | 111900 | 1009230580 | 2390 | 2390 | 2390 | 2390 | 0 |
| 465 | 20231204 | 111800 | 1009230580 | 2390 | 2390 | 2390 | 2390 | 149 |
| 466 | 20231204 | 111700 | 1008874470 | 2395 | 2395 | 2395 | 2395 | 367 |
| 467 | 20231204 | 111600 | 1007995505 | 2395 | 2395 | 2395 | 2395 | 42 |
| 468 | 20231204 | 111500 | 1007894915 | 2400 | 2395 | 2400 | 2395 | 38 |
| 469 | 20231204 | 111400 | 1007803885 | 2395 | 2395 | 2395 | 2395 | 1544 |
| 470 | 20231204 | 111300 | 1004106005 | 2395 | 2395 | 2395 | 2395 | 0 |
| 471 | 20231204 | 111200 | 1004106005 | 2395 | 2395 | 2400 | 2395 | 14 |
| 472 | 20231204 | 111100 | 1004072465 | 2395 | 2395 | 2395 | 2395 | 0 |
| 473 | 20231204 | 111000 | 1004072465 | 2395 | 2395 | 2395 | 2395 | 0 |
| 474 | 20231204 | 110900 | 1004072465 | 2395 | 2395 | 2395 | 2395 | 0 |
| 475 | 20231204 | 110800 | 1004072465 | 2395 | 2395 | 2395 | 2395 | 622 |
| 476 | 20231204 | 110700 | 1002582775 | 2395 | 2395 | 2395 | 2395 | 200 |
| 477 | 20231204 | 110600 | 1002103775 | 2395 | 2400 | 2400 | 2395 | 71 |
| 478 | 20231204 | 110500 | 1001933725 | 2395 | 2400 | 2400 | 2395 | 2530 |
| 479 | 20231204 | 110400 | 995861800 | 2395 | 2400 | 2400 | 2395 | 2220 |
| 480 | 20231204 | 110300 | 990544895 | 2395 | 2395 | 2395 | 2395 | 1040 |
| 481 | 20231204 | 110200 | 988054095 | 2395 | 2395 | 2395 | 2395 | 199 |
| 482 | 20231204 | 110100 | 987577490 | 2395 | 2395 | 2395 | 2395 | 5 |
| 483 | 20231204 | 110000 | 987565515 | 2400 | 2400 | 2400 | 2400 | 1677 |
| 484 | 20231204 | 105900 | 983540715 | 2395 | 2395 | 2395 | 2395 | 3 |
| 485 | 20231204 | 105800 | 983533530 | 2395 | 2405 | 2405 | 2395 | 1762 |
| 486 | 20231204 | 105700 | 979298490 | 2405 | 2395 | 2405 | 2395 | 50 |
| 487 | 20231204 | 105600 | 979178340 | 2400 | 2395 | 2400 | 2395 | 16508 |
| 488 | 20231204 | 105500 | 939610485 | 2395 | 2395 | 2395 | 2395 | 5 |
| 489 | 20231204 | 105400 | 939598510 | 2390 | 2390 | 2390 | 2390 | 0 |
| 490 | 20231204 | 105300 | 939598510 | 2390 | 2390 | 2390 | 2390 | 2033 |
| 491 | 20231204 | 105200 | 934739640 | 2385 | 2390 | 2390 | 2385 | 778 |
| 492 | 20231204 | 105100 | 932881110 | 2390 | 2395 | 2395 | 2390 | 3700 |
| 493 | 20231204 | 105000 | 924027110 | 2395 | 2395 | 2395 | 2395 | 10 |
| 494 | 20231204 | 104900 | 924003160 | 2390 | 2395 | 2395 | 2390 | 660 |
| 495 | 20231204 | 104800 | 922425710 | 2395 | 2395 | 2395 | 2395 | 15 |
| 496 | 20231204 | 104700 | 922389785 | 2395 | 2395 | 2395 | 2395 | 0 |
| 497 | 20231204 | 104600 | 922389785 | 2395 | 2395 | 2395 | 2395 | 352 |
| 498 | 20231204 | 104500 | 921546745 | 2390 | 2390 | 2390 | 2390 | 198 |
| 499 | 20231204 | 104400 | 921073525 | 2390 | 2395 | 2395 | 2390 | 827 |
| 500 | 20231204 | 104300 | 919092865 | 2400 | 2390 | 2400 | 2390 | 2621 |
| 501 | 20231204 | 104200 | 912817790 | 2390 | 2390 | 2390 | 2390 | 10 |
| 502 | 20231204 | 104100 | 912793890 | 2390 | 2390 | 2390 | 2390 | 448 |
| 503 | 20231204 | 104000 | 911723170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 504 | 20231204 | 103900 | 911723170 | 2390 | 2385 | 2395 | 2385 | 422 |
| 505 | 20231204 | 103800 | 910713640 | 2385 | 2385 | 2385 | 2385 | 16 |
| 506 | 20231204 | 103700 | 910675480 | 2380 | 2390 | 2395 | 2380 | 52 |
| 507 | 20231204 | 103600 | 910551690 | 2380 | 2385 | 2385 | 2380 | 5000 |
| 508 | 20231204 | 103500 | 898642605 | 2390 | 2390 | 2395 | 2390 | 2298 |
| 509 | 20231204 | 103400 | 893150165 | 2385 | 2385 | 2385 | 2385 | 0 |
| 510 | 20231204 | 103300 | 893150165 | 2385 | 2395 | 2395 | 2385 | 2001 |
| 511 | 20231204 | 103200 | 888362770 | 2385 | 2395 | 2395 | 2385 | 109 |
| 512 | 20231204 | 103100 | 888101805 | 2395 | 2390 | 2395 | 2390 | 30 |
| 513 | 20231204 | 103000 | 888029960 | 2385 | 2385 | 2390 | 2385 | 21937 |
| 514 | 20231204 | 102900 | 835710190 | 2385 | 2385 | 2390 | 2385 | 554 |
| 515 | 20231204 | 102800 | 834388650 | 2390 | 2390 | 2390 | 2390 | 1901 |
| 516 | 20231204 | 102700 | 829845260 | 2390 | 2390 | 2390 | 2390 | 209 |
| 517 | 20231204 | 102600 | 829345750 | 2390 | 2390 | 2395 | 2390 | 1582 |
| 518 | 20231204 | 102500 | 825564715 | 2395 | 2395 | 2395 | 2395 | 333 |
| 519 | 20231204 | 102400 | 824767180 | 2395 | 2395 | 2395 | 2395 | 0 |
| 520 | 20231204 | 102300 | 824767180 | 2395 | 2395 | 2395 | 2395 | 10 |
| 521 | 20231204 | 102200 | 824743230 | 2390 | 2385 | 2390 | 2385 | 551 |
| 522 | 20231204 | 102100 | 823428340 | 2385 | 2390 | 2390 | 2385 | 6865 |
| 523 | 20231204 | 102000 | 807053280 | 2390 | 2390 | 2390 | 2390 | 114 |
| 524 | 20231204 | 101900 | 806780820 | 2390 | 2390 | 2395 | 2390 | 863 |
| 525 | 20231204 | 101800 | 804718185 | 2390 | 2395 | 2395 | 2390 | 4113 |
| 526 | 20231204 | 101700 | 794887555 | 2390 | 2390 | 2395 | 2390 | 2101 |
| 527 | 20231204 | 101600 | 789866155 | 2395 | 2395 | 2395 | 2395 | 0 |
| 528 | 20231204 | 101500 | 789866155 | 2395 | 2395 | 2395 | 2395 | 151 |
| 529 | 20231204 | 101400 | 789504510 | 2395 | 2395 | 2395 | 2390 | 62 |
| 530 | 20231204 | 101300 | 789356120 | 2390 | 2390 | 2390 | 2390 | 264 |
| 531 | 20231204 | 101200 | 788725160 | 2390 | 2395 | 2395 | 2390 | 888 |
| 532 | 20231204 | 101100 | 786601810 | 2395 | 2395 | 2395 | 2395 | 1307 |
| 533 | 20231204 | 101000 | 783471545 | 2400 | 2400 | 2400 | 2400 | 301 |
| 534 | 20231204 | 100900 | 782749145 | 2395 | 2395 | 2400 | 2395 | 503 |
| 535 | 20231204 | 100800 | 781544450 | 2395 | 2405 | 2405 | 2395 | 416 |
| 536 | 20231204 | 100700 | 780543980 | 2405 | 2395 | 2405 | 2395 | 4649 |
| 537 | 20231204 | 100600 | 769389075 | 2390 | 2395 | 2395 | 2390 | 126 |
| 538 | 20231204 | 100500 | 769087715 | 2400 | 2390 | 2400 | 2390 | 261 |
| 539 | 20231204 | 100400 | 768463915 | 2400 | 2395 | 2400 | 2390 | 470 |
| 540 | 20231204 | 100300 | 767338750 | 2400 | 2395 | 2400 | 2395 | 954 |
| 541 | 20231204 | 100200 | 765052395 | 2395 | 2390 | 2395 | 2390 | 1411 |
| 542 | 20231204 | 100100 | 761680100 | 2395 | 2395 | 2395 | 2395 | 3164 |
| 543 | 20231204 | 100000 | 754102320 | 2390 | 2390 | 2390 | 2390 | 416 |
| 544 | 20231204 | 095900 | 753108080 | 2395 | 2390 | 2395 | 2390 | 14 |
| 545 | 20231204 | 095800 | 753074570 | 2395 | 2390 | 2395 | 2390 | 62 |
| 546 | 20231204 | 095700 | 752926385 | 2395 | 2395 | 2395 | 2395 | 220 |
| 547 | 20231204 | 095600 | 752399485 | 2395 | 2395 | 2395 | 2390 | 1103 |
| 548 | 20231204 | 095500 | 749758070 | 2395 | 2390 | 2395 | 2390 | 1105 |
| 549 | 20231204 | 095400 | 747111850 | 2395 | 2395 | 2395 | 2395 | 4 |
| 550 | 20231204 | 095300 | 747102270 | 2385 | 2385 | 2385 | 2385 | 711 |
| 551 | 20231204 | 095200 | 745406535 | 2385 | 2395 | 2395 | 2385 | 1446 |
| 552 | 20231204 | 095100 | 741949060 | 2390 | 2390 | 2395 | 2390 | 341 |
| 553 | 20231204 | 095000 | 741134065 | 2395 | 2395 | 2395 | 2390 | 354 |
| 554 | 20231204 | 094900 | 740287995 | 2390 | 2390 | 2395 | 2390 | 275 |
| 555 | 20231204 | 094800 | 739630720 | 2390 | 2385 | 2395 | 2385 | 631 |
| 556 | 20231204 | 094700 | 738123125 | 2390 | 2390 | 2390 | 2385 | 5116 |
| 557 | 20231204 | 094600 | 725913635 | 2390 | 2390 | 2390 | 2390 | 226 |
| 558 | 20231204 | 094500 | 725373495 | 2395 | 2390 | 2395 | 2385 | 531 |
| 559 | 20231204 | 094400 | 724104385 | 2390 | 2395 | 2395 | 2390 | 1595 |
| 560 | 20231204 | 094300 | 720292330 | 2390 | 2395 | 2395 | 2390 | 856 |
| 561 | 20231204 | 094200 | 718243665 | 2390 | 2395 | 2395 | 2390 | 1405 |
| 562 | 20231204 | 094100 | 714885585 | 2395 | 2390 | 2395 | 2385 | 768 |
| 563 | 20231204 | 094000 | 713053300 | 2395 | 2390 | 2395 | 2385 | 3091 |
| 564 | 20231204 | 093900 | 705668135 | 2390 | 2395 | 2395 | 2390 | 1418 |
| 565 | 20231204 | 093800 | 702276605 | 2390 | 2390 | 2395 | 2385 | 3873 |
| 566 | 20231204 | 093700 | 693031870 | 2390 | 2390 | 2390 | 2385 | 1156 |
| 567 | 20231204 | 093600 | 690269035 | 2395 | 2390 | 2395 | 2390 | 871 |
| 568 | 20231204 | 093500 | 688187315 | 2395 | 2395 | 2395 | 2390 | 2005 |
| 569 | 20231204 | 093400 | 683390040 | 2395 | 2395 | 2395 | 2395 | 130 |
| 570 | 20231204 | 093300 | 683078690 | 2395 | 2395 | 2395 | 2390 | 801 |
| 571 | 20231204 | 093200 | 681163795 | 2395 | 2390 | 2400 | 2390 | 297 |
| 572 | 20231204 | 093100 | 680452435 | 2395 | 2400 | 2400 | 2395 | 935 |
| 573 | 20231204 | 093000 | 678209960 | 2400 | 2385 | 2405 | 2380 | 14195 |
| 574 | 20231204 | 092900 | 644275090 | 2380 | 2380 | 2385 | 2380 | 1485 |
| 575 | 20231204 | 092800 | 640739270 | 2375 | 2375 | 2375 | 2370 | 2633 |
| 576 | 20231204 | 092700 | 634492830 | 2375 | 2380 | 2385 | 2375 | 9948 |
| 577 | 20231204 | 092600 | 610863155 | 2380 | 2380 | 2385 | 2380 | 2413 |
| 578 | 20231204 | 092500 | 605120205 | 2380 | 2380 | 2380 | 2380 | 10 |
| 579 | 20231204 | 092400 | 605096405 | 2385 | 2380 | 2385 | 2380 | 255 |
| 580 | 20231204 | 092300 | 604489480 | 2375 | 2380 | 2380 | 2375 | 1515 |
| 581 | 20231204 | 092200 | 600886280 | 2380 | 2385 | 2385 | 2380 | 512 |
| 582 | 20231204 | 092100 | 599667660 | 2385 | 2385 | 2385 | 2380 | 609 |
| 583 | 20231204 | 092000 | 598218120 | 2385 | 2380 | 2385 | 2375 | 4229 |
| 584 | 20231204 | 091900 | 588154540 | 2385 | 2380 | 2385 | 2375 | 4192 |
| 585 | 20231204 | 091800 | 578177720 | 2385 | 2385 | 2385 | 2380 | 5996 |
| 586 | 20231204 | 091700 | 563892545 | 2380 | 2385 | 2385 | 2380 | 4142 |
| 587 | 20231204 | 091600 | 554013885 | 2385 | 2385 | 2385 | 2380 | 308 |
| 588 | 20231204 | 091500 | 553279325 | 2380 | 2380 | 2380 | 2380 | 1212 |
| 589 | 20231204 | 091400 | 550394765 | 2380 | 2385 | 2385 | 2380 | 1616 |
| 590 | 20231204 | 091300 | 546548635 | 2385 | 2385 | 2385 | 2380 | 3169 |
| 591 | 20231204 | 091200 | 539004485 | 2380 | 2375 | 2385 | 2375 | 8287 |
| 592 | 20231204 | 091100 | 519285455 | 2375 | 2375 | 2380 | 2375 | 266 |
| 593 | 20231204 | 091000 | 518653680 | 2380 | 2370 | 2385 | 2365 | 11967 |
| 594 | 20231204 | 090900 | 490300995 | 2375 | 2375 | 2385 | 2370 | 10379 |
| 595 | 20231204 | 090800 | 465666985 | 2375 | 2375 | 2385 | 2370 | 17396 |
| 596 | 20231204 | 090700 | 424266175 | 2375 | 2355 | 2375 | 2355 | 17715 |
| 597 | 20231204 | 090600 | 382350145 | 2355 | 2385 | 2385 | 2355 | 41353 |
| 598 | 20231204 | 090500 | 284429485 | 2385 | 2390 | 2390 | 2380 | 18146 |
| 599 | 20231204 | 090400 | 241181030 | 2385 | 2405 | 2405 | 2380 | 25582 |
| 600 | 20231204 | 090300 | 179917265 | 2405 | 2410 | 2415 | 2400 | 6759 |
| 601 | 20231204 | 090200 | 163668130 | 2410 | 2400 | 2410 | 2400 | 1045 |
| 602 | 20231204 | 090100 | 161160045 | 2400 | 2420 | 2420 | 2395 | 26305 |
| 603 | 20231204 | 090000 | 97825250 | 2420 | 2430 | 2430 | 2415 | 38473 |