29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 8253 |
| 3 | 20231207 | 185300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20231207 | 185200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20231207 | 185100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20231207 | 185000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20231207 | 184900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20231207 | 184800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20231207 | 184700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20231207 | 184600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20231207 | 184500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20231207 | 184400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20231207 | 184300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20231207 | 184200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20231207 | 184100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20231207 | 184000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20231207 | 183900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20231207 | 183800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20231207 | 183700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20231207 | 183600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20231207 | 183500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20231207 | 183400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20231207 | 183300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20231207 | 183200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20231207 | 183100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20231207 | 183000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20231207 | 182900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20231207 | 182800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20231207 | 182700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20231207 | 182600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20231207 | 182500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20231207 | 182400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 8253 |
| 33 | 20231207 | 182300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20231207 | 182200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20231207 | 182100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20231207 | 182000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20231207 | 181900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20231207 | 181800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20231207 | 181700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20231207 | 181600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20231207 | 181500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20231207 | 181400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20231207 | 181300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20231207 | 181200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20231207 | 181100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20231207 | 181000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20231207 | 180900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20231207 | 180800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20231207 | 180700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20231207 | 180600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20231207 | 180500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20231207 | 180400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20231207 | 180300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20231207 | 180200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20231207 | 180100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20231207 | 180000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20231207 | 175900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20231207 | 175800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20231207 | 175700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20231207 | 175600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20231207 | 175500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20231207 | 175400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 8253 |
| 63 | 20231207 | 175300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20231207 | 175200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20231207 | 175100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20231207 | 175000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20231207 | 174900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20231207 | 174800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20231207 | 174700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20231207 | 174600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20231207 | 174500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20231207 | 174400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20231207 | 174300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20231207 | 174200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20231207 | 174100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20231207 | 174000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20231207 | 173900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20231207 | 173800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20231207 | 173700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20231207 | 173600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20231207 | 173500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20231207 | 173400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20231207 | 173300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20231207 | 173200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20231207 | 173100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20231207 | 173000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20231207 | 172900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20231207 | 172800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20231207 | 172700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20231207 | 172600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20231207 | 172500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20231207 | 172400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 8253 |
| 93 | 20231207 | 172300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20231207 | 172200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20231207 | 172100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20231207 | 172000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20231207 | 171900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20231207 | 171800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20231207 | 171700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20231207 | 171600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20231207 | 171500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20231207 | 171400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20231207 | 171300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20231207 | 171200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20231207 | 171100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20231207 | 171000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20231207 | 170900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20231207 | 170800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20231207 | 170700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20231207 | 170600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20231207 | 170500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20231207 | 170400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20231207 | 170300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20231207 | 170200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20231207 | 170100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20231207 | 170000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20231207 | 165900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20231207 | 165800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20231207 | 165700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20231207 | 165600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20231207 | 165500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20231207 | 165400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 8253 |
| 123 | 20231207 | 165300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20231207 | 165200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20231207 | 165100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20231207 | 165000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20231207 | 164900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20231207 | 164800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20231207 | 164700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20231207 | 164600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20231207 | 164500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20231207 | 164400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20231207 | 164300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20231207 | 164200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20231207 | 164100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20231207 | 164000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20231207 | 163900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20231207 | 163800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20231207 | 163700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20231207 | 163600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20231207 | 163500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20231207 | 163400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20231207 | 163300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20231207 | 163200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20231207 | 163100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20231207 | 163000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20231207 | 162900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20231207 | 162800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20231207 | 162700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20231207 | 162600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20231207 | 162500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20231207 | 162400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 8253 |
| 153 | 20231207 | 162300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20231207 | 162200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20231207 | 162100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20231207 | 162000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20231207 | 161900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20231207 | 161800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20231207 | 161700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20231207 | 161600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20231207 | 161500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20231207 | 161400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20231207 | 161300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20231207 | 161200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20231207 | 161100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20231207 | 161000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20231207 | 160900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20231207 | 160800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20231207 | 160700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20231207 | 160600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20231207 | 160500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20231207 | 160400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20231207 | 160300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20231207 | 160200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20231207 | 160100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20231207 | 160000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20231207 | 155900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20231207 | 155800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20231207 | 155700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20231207 | 155600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20231207 | 155500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20231207 | 155400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 8253 |
| 183 | 20231207 | 155300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20231207 | 155200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20231207 | 155100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20231207 | 155000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20231207 | 154900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20231207 | 154800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20231207 | 154700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20231207 | 154600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20231207 | 154500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20231207 | 154400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20231207 | 154300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20231207 | 154200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20231207 | 154100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20231207 | 154000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20231207 | 153900 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 198 | 20231207 | 153800 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 199 | 20231207 | 153700 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 200 | 20231207 | 153600 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 201 | 20231207 | 153500 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 202 | 20231207 | 153400 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 203 | 20231207 | 153300 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 204 | 20231207 | 153200 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 205 | 20231207 | 153100 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 206 | 20231207 | 153000 | 2887363290 | 4235 | 4235 | 4235 | 4235 | 8253 |
| 207 | 20231207 | 152900 | 2852411835 | 4235 | 4235 | 4235 | 4235 | 0 |
| 208 | 20231207 | 152800 | 2852411835 | 4235 | 4235 | 4235 | 4235 | 0 |
| 209 | 20231207 | 152700 | 2852411835 | 4235 | 4235 | 4235 | 4235 | 0 |
| 210 | 20231207 | 152600 | 2852411835 | 4235 | 4235 | 4235 | 4235 | 0 |
| 211 | 20231207 | 152500 | 2852411835 | 4235 | 4235 | 4235 | 4235 | 0 |
| 212 | 20231207 | 152400 | 2852411835 | 4235 | 4235 | 4235 | 4235 | 0 |
| 213 | 20231207 | 152300 | 2852411835 | 4235 | 4235 | 4235 | 4235 | 0 |
| 214 | 20231207 | 152200 | 2852411835 | 4235 | 4235 | 4235 | 4235 | 0 |
| 215 | 20231207 | 152100 | 2852411835 | 4235 | 4235 | 4235 | 4235 | 0 |
| 216 | 20231207 | 152000 | 2852411835 | 4235 | 4235 | 4235 | 4235 | 0 |
| 217 | 20231207 | 151900 | 2852411835 | 4235 | 4235 | 4235 | 4225 | 4051 |
| 218 | 20231207 | 151800 | 2835277330 | 4230 | 4235 | 4235 | 4225 | 3837 |
| 219 | 20231207 | 151700 | 2819060810 | 4235 | 4240 | 4240 | 4230 | 181 |
| 220 | 20231207 | 151600 | 2818293895 | 4240 | 4230 | 4240 | 4230 | 877 |
| 221 | 20231207 | 151500 | 2814582060 | 4230 | 4240 | 4240 | 4230 | 184 |
| 222 | 20231207 | 151400 | 2813803640 | 4230 | 4235 | 4240 | 4230 | 1162 |
| 223 | 20231207 | 151300 | 2808880675 | 4240 | 4240 | 4240 | 4230 | 4297 |
| 224 | 20231207 | 151200 | 2790697335 | 4240 | 4240 | 4240 | 4240 | 1055 |
| 225 | 20231207 | 151100 | 2786224135 | 4240 | 4230 | 4240 | 4230 | 3208 |
| 226 | 20231207 | 151000 | 2772638365 | 4230 | 4235 | 4235 | 4230 | 2024 |
| 227 | 20231207 | 150900 | 2764075435 | 4235 | 4235 | 4235 | 4235 | 342 |
| 228 | 20231207 | 150800 | 2762627065 | 4235 | 4235 | 4240 | 4230 | 964 |
| 229 | 20231207 | 150700 | 2758543825 | 4235 | 4230 | 4240 | 4230 | 1935 |
| 230 | 20231207 | 150600 | 2750348535 | 4240 | 4235 | 4240 | 4235 | 1027 |
| 231 | 20231207 | 150500 | 2745998925 | 4235 | 4230 | 4235 | 4230 | 2317 |
| 232 | 20231207 | 150400 | 2736197990 | 4235 | 4235 | 4235 | 4235 | 1246 |
| 233 | 20231207 | 150300 | 2730921180 | 4230 | 4225 | 4235 | 4225 | 334 |
| 234 | 20231207 | 150200 | 2729509920 | 4230 | 4230 | 4230 | 4230 | 502 |
| 235 | 20231207 | 150100 | 2727386460 | 4230 | 4230 | 4230 | 4230 | 1198 |
| 236 | 20231207 | 150000 | 2722318920 | 4235 | 4230 | 4235 | 4230 | 1104 |
| 237 | 20231207 | 145900 | 2717644980 | 4230 | 4225 | 4235 | 4220 | 3972 |
| 238 | 20231207 | 145800 | 2700846860 | 4230 | 4230 | 4230 | 4230 | 190 |
| 239 | 20231207 | 145700 | 2700043160 | 4230 | 4230 | 4230 | 4230 | 301 |
| 240 | 20231207 | 145600 | 2698769930 | 4220 | 4220 | 4220 | 4220 | 169 |
| 241 | 20231207 | 145500 | 2698056750 | 4225 | 4235 | 4235 | 4225 | 2346 |
| 242 | 20231207 | 145400 | 2688141150 | 4235 | 4225 | 4235 | 4225 | 1559 |
| 243 | 20231207 | 145300 | 2681553195 | 4220 | 4230 | 4230 | 4220 | 5582 |
| 244 | 20231207 | 145200 | 2657961115 | 4225 | 4230 | 4235 | 4225 | 2817 |
| 245 | 20231207 | 145100 | 2646050560 | 4230 | 4230 | 4230 | 4230 | 14 |
| 246 | 20231207 | 145000 | 2645991340 | 4230 | 4240 | 4240 | 4230 | 69 |
| 247 | 20231207 | 144900 | 2645699380 | 4240 | 4240 | 4240 | 4230 | 1178 |
| 248 | 20231207 | 144800 | 2640709225 | 4235 | 4235 | 4240 | 4235 | 131 |
| 249 | 20231207 | 144700 | 2640153890 | 4240 | 4240 | 4240 | 4240 | 133 |
| 250 | 20231207 | 144600 | 2639589970 | 4240 | 4240 | 4240 | 4240 | 195 |
| 251 | 20231207 | 144500 | 2638763170 | 4235 | 4240 | 4240 | 4235 | 58 |
| 252 | 20231207 | 144400 | 2638517525 | 4240 | 4240 | 4240 | 4240 | 5 |
| 253 | 20231207 | 144300 | 2638496325 | 4235 | 4235 | 4235 | 4235 | 400 |
| 254 | 20231207 | 144200 | 2636802325 | 4230 | 4230 | 4230 | 4230 | 79 |
| 255 | 20231207 | 144100 | 2636468155 | 4230 | 4225 | 4230 | 4225 | 108 |
| 256 | 20231207 | 144000 | 2636011850 | 4230 | 4230 | 4230 | 4220 | 2410 |
| 257 | 20231207 | 143900 | 2625828195 | 4225 | 4225 | 4225 | 4220 | 5151 |
| 258 | 20231207 | 143800 | 2604071950 | 4225 | 4230 | 4230 | 4225 | 1239 |
| 259 | 20231207 | 143700 | 2598836175 | 4230 | 4235 | 4235 | 4230 | 1113 |
| 260 | 20231207 | 143600 | 2594128045 | 4235 | 4235 | 4235 | 4235 | 15 |
| 261 | 20231207 | 143500 | 2594064520 | 4235 | 4235 | 4235 | 4235 | 1150 |
| 262 | 20231207 | 143400 | 2589194270 | 4230 | 4235 | 4235 | 4230 | 441 |
| 263 | 20231207 | 143300 | 2587327260 | 4240 | 4240 | 4240 | 4235 | 170 |
| 264 | 20231207 | 143200 | 2586606560 | 4235 | 4240 | 4240 | 4235 | 173 |
| 265 | 20231207 | 143100 | 2585873240 | 4235 | 4235 | 4235 | 4235 | 899 |
| 266 | 20231207 | 143000 | 2582065975 | 4235 | 4225 | 4235 | 4220 | 4675 |
| 267 | 20231207 | 142900 | 2562329760 | 4225 | 4235 | 4235 | 4225 | 1465 |
| 268 | 20231207 | 142800 | 2556139135 | 4235 | 4230 | 4235 | 4230 | 1041 |
| 269 | 20231207 | 142700 | 2551732025 | 4230 | 4220 | 4230 | 4220 | 1315 |
| 270 | 20231207 | 142600 | 2546170385 | 4225 | 4230 | 4230 | 4220 | 2286 |
| 271 | 20231207 | 142500 | 2536512340 | 4225 | 4230 | 4230 | 4225 | 2257 |
| 272 | 20231207 | 142400 | 2526971340 | 4230 | 4235 | 4235 | 4230 | 158 |
| 273 | 20231207 | 142300 | 2526302945 | 4235 | 4235 | 4235 | 4230 | 1024 |
| 274 | 20231207 | 142200 | 2521971145 | 4235 | 4240 | 4240 | 4235 | 490 |
| 275 | 20231207 | 142100 | 2519895975 | 4230 | 4230 | 4230 | 4230 | 2617 |
| 276 | 20231207 | 142000 | 2508826065 | 4225 | 4220 | 4225 | 4215 | 4742 |
| 277 | 20231207 | 141900 | 2488811215 | 4215 | 4215 | 4220 | 4215 | 3023 |
| 278 | 20231207 | 141800 | 2476069265 | 4215 | 4215 | 4215 | 4215 | 1595 |
| 279 | 20231207 | 141700 | 2469346340 | 4210 | 4225 | 4225 | 4210 | 13038 |
| 280 | 20231207 | 141600 | 2414416510 | 4225 | 4215 | 4225 | 4215 | 615 |
| 281 | 20231207 | 141500 | 2411823875 | 4215 | 4230 | 4230 | 4215 | 3194 |
| 282 | 20231207 | 141400 | 2398350230 | 4230 | 4225 | 4230 | 4220 | 1667 |
| 283 | 20231207 | 141300 | 2391307605 | 4230 | 4225 | 4230 | 4225 | 454 |
| 284 | 20231207 | 141200 | 2389387685 | 4230 | 4230 | 4230 | 4220 | 4352 |
| 285 | 20231207 | 141100 | 2371017440 | 4230 | 4230 | 4230 | 4225 | 3941 |
| 286 | 20231207 | 141000 | 2354364245 | 4230 | 4230 | 4235 | 4230 | 1473 |
| 287 | 20231207 | 140900 | 2348133450 | 4230 | 4240 | 4240 | 4230 | 409 |
| 288 | 20231207 | 140800 | 2346403100 | 4235 | 4240 | 4240 | 4225 | 2271 |
| 289 | 20231207 | 140700 | 2336794700 | 4240 | 4250 | 4250 | 4240 | 96 |
| 290 | 20231207 | 140600 | 2336386930 | 4240 | 4235 | 4240 | 4235 | 299 |
| 291 | 20231207 | 140500 | 2335120170 | 4240 | 4235 | 4240 | 4225 | 4672 |
| 292 | 20231207 | 140400 | 2315357385 | 4235 | 4245 | 4245 | 4235 | 2401 |
| 293 | 20231207 | 140300 | 2305187905 | 4240 | 4250 | 4250 | 4235 | 28601 |
| 294 | 20231207 | 140200 | 2183897400 | 4255 | 4255 | 4255 | 4250 | 1543 |
| 295 | 20231207 | 140100 | 2177336890 | 4255 | 4260 | 4260 | 4250 | 9183 |
| 296 | 20231207 | 140000 | 2138285700 | 4260 | 4275 | 4275 | 4260 | 7416 |
| 297 | 20231207 | 135900 | 2106691965 | 4275 | 4275 | 4275 | 4275 | 10 |
| 298 | 20231207 | 135800 | 2106649215 | 4265 | 4265 | 4275 | 4260 | 750 |
| 299 | 20231207 | 135700 | 2103450915 | 4265 | 4265 | 4270 | 4260 | 6638 |
| 300 | 20231207 | 135600 | 2075158025 | 4275 | 4270 | 4275 | 4265 | 1310 |
| 301 | 20231207 | 135500 | 2069570095 | 4275 | 4275 | 4275 | 4265 | 161 |
| 302 | 20231207 | 135400 | 2068883080 | 4280 | 4280 | 4280 | 4280 | 1 |
| 303 | 20231207 | 135300 | 2068878800 | 4280 | 4270 | 4280 | 4270 | 475 |
| 304 | 20231207 | 135200 | 2066850450 | 4285 | 4280 | 4285 | 4280 | 30 |
| 305 | 20231207 | 135100 | 2066722000 | 4275 | 4275 | 4275 | 4275 | 416 |
| 306 | 20231207 | 135000 | 2064943600 | 4275 | 4265 | 4275 | 4265 | 155 |
| 307 | 20231207 | 134900 | 2064281750 | 4265 | 4275 | 4275 | 4265 | 5367 |
| 308 | 20231207 | 134800 | 2041365685 | 4275 | 4275 | 4275 | 4275 | 0 |
| 309 | 20231207 | 134700 | 2041365685 | 4275 | 4275 | 4275 | 4275 | 2 |
| 310 | 20231207 | 134600 | 2041357135 | 4270 | 4280 | 4280 | 4270 | 5515 |
| 311 | 20231207 | 134500 | 2017796100 | 4275 | 4275 | 4280 | 4275 | 1150 |
| 312 | 20231207 | 134400 | 2012878750 | 4275 | 4285 | 4285 | 4275 | 195 |
| 313 | 20231207 | 134300 | 2012045000 | 4280 | 4285 | 4285 | 4280 | 6 |
| 314 | 20231207 | 134200 | 2012019295 | 4285 | 4285 | 4285 | 4285 | 30 |
| 315 | 20231207 | 134100 | 2011890745 | 4285 | 4280 | 4285 | 4280 | 13 |
| 316 | 20231207 | 134000 | 2011835090 | 4285 | 4285 | 4285 | 4285 | 10 |
| 317 | 20231207 | 133900 | 2011792240 | 4275 | 4280 | 4280 | 4275 | 377 |
| 318 | 20231207 | 133800 | 2010179415 | 4280 | 4285 | 4285 | 4280 | 321 |
| 319 | 20231207 | 133700 | 2008805285 | 4285 | 4285 | 4285 | 4285 | 0 |
| 320 | 20231207 | 133600 | 2008805285 | 4285 | 4285 | 4285 | 4285 | 0 |
| 321 | 20231207 | 133500 | 2008805285 | 4285 | 4285 | 4285 | 4285 | 0 |
| 322 | 20231207 | 133400 | 2008805285 | 4285 | 4280 | 4285 | 4275 | 501 |
| 323 | 20231207 | 133300 | 2006662950 | 4285 | 4285 | 4285 | 4285 | 1 |
| 324 | 20231207 | 133200 | 2006658665 | 4280 | 4285 | 4285 | 4280 | 31 |
| 325 | 20231207 | 133100 | 2006525980 | 4275 | 4280 | 4285 | 4275 | 3472 |
| 326 | 20231207 | 133000 | 1991669700 | 4285 | 4285 | 4285 | 4285 | 11 |
| 327 | 20231207 | 132900 | 1991622565 | 4285 | 4285 | 4285 | 4285 | 0 |
| 328 | 20231207 | 132800 | 1991622565 | 4285 | 4285 | 4285 | 4285 | 0 |
| 329 | 20231207 | 132700 | 1991622565 | 4285 | 4280 | 4285 | 4280 | 1252 |
| 330 | 20231207 | 132600 | 1986263930 | 4280 | 4280 | 4280 | 4280 | 770 |
| 331 | 20231207 | 132500 | 1982968330 | 4280 | 4280 | 4285 | 4280 | 1675 |
| 332 | 20231207 | 132400 | 1975799310 | 4280 | 4280 | 4280 | 4280 | 2172 |
| 333 | 20231207 | 132300 | 1966503150 | 4285 | 4285 | 4285 | 4285 | 24 |
| 334 | 20231207 | 132200 | 1966400310 | 4285 | 4285 | 4285 | 4285 | 0 |
| 335 | 20231207 | 132100 | 1966400310 | 4285 | 4285 | 4285 | 4285 | 1 |
| 336 | 20231207 | 132000 | 1966396025 | 4285 | 4270 | 4285 | 4270 | 452 |
| 337 | 20231207 | 131900 | 1964465955 | 4285 | 4270 | 4285 | 4270 | 202 |
| 338 | 20231207 | 131800 | 1963602650 | 4270 | 4270 | 4270 | 4270 | 1325 |
| 339 | 20231207 | 131700 | 1957944900 | 4275 | 4285 | 4285 | 4270 | 622 |
| 340 | 20231207 | 131600 | 1955288580 | 4285 | 4270 | 4285 | 4270 | 2004 |
| 341 | 20231207 | 131500 | 1946712505 | 4270 | 4275 | 4275 | 4270 | 151 |
| 342 | 20231207 | 131400 | 1946067635 | 4270 | 4270 | 4275 | 4270 | 37 |
| 343 | 20231207 | 131300 | 1945909640 | 4270 | 4270 | 4275 | 4265 | 2590 |
| 344 | 20231207 | 131200 | 1934856480 | 4275 | 4275 | 4275 | 4270 | 517 |
| 345 | 20231207 | 131100 | 1932648875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 346 | 20231207 | 131000 | 1932648875 | 4270 | 4270 | 4270 | 4270 | 3320 |
| 347 | 20231207 | 130900 | 1918472475 | 4270 | 4270 | 4270 | 4270 | 240 |
| 348 | 20231207 | 130800 | 1917447675 | 4270 | 4270 | 4270 | 4270 | 5 |
| 349 | 20231207 | 130700 | 1917426325 | 4270 | 4270 | 4270 | 4265 | 1709 |
| 350 | 20231207 | 130600 | 1910129410 | 4270 | 4270 | 4270 | 4270 | 641 |
| 351 | 20231207 | 130500 | 1907392340 | 4270 | 4270 | 4270 | 4270 | 1030 |
| 352 | 20231207 | 130400 | 1902994240 | 4270 | 4265 | 4270 | 4265 | 86 |
| 353 | 20231207 | 130300 | 1902627025 | 4270 | 4270 | 4270 | 4270 | 3424 |
| 354 | 20231207 | 130200 | 1888006545 | 4275 | 4275 | 4275 | 4275 | 26 |
| 355 | 20231207 | 130100 | 1887895395 | 4280 | 4275 | 4280 | 4275 | 172 |
| 356 | 20231207 | 130000 | 1887159745 | 4275 | 4280 | 4280 | 4275 | 1048 |
| 357 | 20231207 | 125900 | 1882679495 | 4270 | 4270 | 4270 | 4270 | 1300 |
| 358 | 20231207 | 125800 | 1877128495 | 4270 | 4275 | 4275 | 4270 | 2358 |
| 359 | 20231207 | 125700 | 1867054625 | 4275 | 4275 | 4275 | 4275 | 0 |
| 360 | 20231207 | 125600 | 1867054625 | 4275 | 4290 | 4290 | 4275 | 3382 |
| 361 | 20231207 | 125500 | 1852586800 | 4290 | 4290 | 4290 | 4290 | 0 |
| 362 | 20231207 | 125400 | 1852586800 | 4290 | 4280 | 4290 | 4275 | 2968 |
| 363 | 20231207 | 125300 | 1839896950 | 4280 | 4290 | 4290 | 4280 | 150 |
| 364 | 20231207 | 125200 | 1839254160 | 4295 | 4295 | 4295 | 4295 | 0 |
| 365 | 20231207 | 125100 | 1839254160 | 4295 | 4295 | 4300 | 4295 | 1021 |
| 366 | 20231207 | 125000 | 1834868915 | 4295 | 4295 | 4295 | 4295 | 0 |
| 367 | 20231207 | 124900 | 1834868915 | 4295 | 4275 | 4295 | 4275 | 1240 |
| 368 | 20231207 | 124800 | 1829567065 | 4280 | 4280 | 4280 | 4280 | 1772 |
| 369 | 20231207 | 124700 | 1821982905 | 4280 | 4290 | 4290 | 4280 | 2695 |
| 370 | 20231207 | 124600 | 1810440775 | 4290 | 4300 | 4300 | 4290 | 367 |
| 371 | 20231207 | 124500 | 1808866295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 372 | 20231207 | 124400 | 1808866295 | 4300 | 4300 | 4300 | 4300 | 11 |
| 373 | 20231207 | 124300 | 1808818995 | 4295 | 4295 | 4295 | 4295 | 110 |
| 374 | 20231207 | 124200 | 1808346545 | 4305 | 4290 | 4305 | 4290 | 1487 |
| 375 | 20231207 | 124100 | 1801953955 | 4290 | 4300 | 4305 | 4290 | 1914 |
| 376 | 20231207 | 124000 | 1793722380 | 4300 | 4300 | 4300 | 4300 | 0 |
| 377 | 20231207 | 123900 | 1793722380 | 4300 | 4300 | 4300 | 4300 | 0 |
| 378 | 20231207 | 123800 | 1793722380 | 4300 | 4300 | 4300 | 4295 | 108 |
| 379 | 20231207 | 123700 | 1793258080 | 4300 | 4295 | 4300 | 4285 | 463 |
| 380 | 20231207 | 123600 | 1791271520 | 4300 | 4300 | 4300 | 4295 | 53 |
| 381 | 20231207 | 123500 | 1791043785 | 4290 | 4290 | 4290 | 4290 | 150 |
| 382 | 20231207 | 123400 | 1790400285 | 4300 | 4300 | 4300 | 4300 | 10 |
| 383 | 20231207 | 123300 | 1790357285 | 4300 | 4300 | 4300 | 4300 | 100 |
| 384 | 20231207 | 123200 | 1789927285 | 4300 | 4300 | 4300 | 4300 | 247 |
| 385 | 20231207 | 123100 | 1788865185 | 4300 | 4290 | 4300 | 4290 | 119 |
| 386 | 20231207 | 123000 | 1788354425 | 4285 | 4285 | 4285 | 4285 | 300 |
| 387 | 20231207 | 122900 | 1787068925 | 4275 | 4285 | 4285 | 4275 | 2871 |
| 388 | 20231207 | 122800 | 1774775830 | 4285 | 4280 | 4285 | 4280 | 269 |
| 389 | 20231207 | 122700 | 1773623170 | 4280 | 4280 | 4280 | 4280 | 40 |
| 390 | 20231207 | 122600 | 1773451970 | 4280 | 4280 | 4280 | 4280 | 671 |
| 391 | 20231207 | 122500 | 1770580090 | 4280 | 4285 | 4285 | 4280 | 3468 |
| 392 | 20231207 | 122400 | 1755735050 | 4285 | 4285 | 4285 | 4285 | 410 |
| 393 | 20231207 | 122300 | 1753978200 | 4285 | 4285 | 4290 | 4280 | 354 |
| 394 | 20231207 | 122200 | 1752461375 | 4285 | 4285 | 4285 | 4285 | 100 |
| 395 | 20231207 | 122100 | 1752032875 | 4280 | 4290 | 4290 | 4280 | 726 |
| 396 | 20231207 | 122000 | 1748922510 | 4290 | 4290 | 4290 | 4290 | 0 |
| 397 | 20231207 | 121900 | 1748922510 | 4290 | 4285 | 4290 | 4285 | 702 |
| 398 | 20231207 | 121800 | 1745914390 | 4280 | 4285 | 4285 | 4280 | 2331 |
| 399 | 20231207 | 121700 | 1735933595 | 4290 | 4290 | 4290 | 4285 | 1300 |
| 400 | 20231207 | 121600 | 1730362605 | 4310 | 4300 | 4310 | 4300 | 1234 |
| 401 | 20231207 | 121500 | 1725056385 | 4310 | 4310 | 4310 | 4310 | 16 |
| 402 | 20231207 | 121400 | 1724987425 | 4310 | 4305 | 4310 | 4305 | 209 |
| 403 | 20231207 | 121300 | 1724087645 | 4305 | 4285 | 4305 | 4285 | 16 |
| 404 | 20231207 | 121200 | 1724019065 | 4310 | 4310 | 4310 | 4310 | 1080 |
| 405 | 20231207 | 121100 | 1719364265 | 4310 | 4310 | 4310 | 4285 | 3525 |
| 406 | 20231207 | 121000 | 1704186730 | 4310 | 4310 | 4310 | 4310 | 20 |
| 407 | 20231207 | 120900 | 1704100530 | 4280 | 4285 | 4310 | 4280 | 2644 |
| 408 | 20231207 | 120800 | 1692732595 | 4290 | 4285 | 4290 | 4285 | 68 |
| 409 | 20231207 | 120700 | 1692441200 | 4285 | 4285 | 4285 | 4285 | 303 |
| 410 | 20231207 | 120600 | 1691142845 | 4285 | 4285 | 4285 | 4285 | 71 |
| 411 | 20231207 | 120500 | 1690838610 | 4285 | 4285 | 4285 | 4285 | 0 |
| 412 | 20231207 | 120400 | 1690838610 | 4285 | 4285 | 4285 | 4285 | 0 |
| 413 | 20231207 | 120300 | 1690838610 | 4285 | 4285 | 4285 | 4280 | 1334 |
| 414 | 20231207 | 120200 | 1685129070 | 4285 | 4285 | 4285 | 4285 | 165 |
| 415 | 20231207 | 120100 | 1684422045 | 4285 | 4290 | 4290 | 4285 | 317 |
| 416 | 20231207 | 120000 | 1683063590 | 4290 | 4290 | 4290 | 4290 | 1 |
| 417 | 20231207 | 115900 | 1683059300 | 4290 | 4295 | 4295 | 4285 | 47 |
| 418 | 20231207 | 115800 | 1682857760 | 4285 | 4285 | 4300 | 4285 | 1400 |
| 419 | 20231207 | 115700 | 1676858745 | 4285 | 4285 | 4285 | 4285 | 1 |
| 420 | 20231207 | 115600 | 1676854460 | 4285 | 4295 | 4295 | 4285 | 2220 |
| 421 | 20231207 | 115500 | 1667331740 | 4295 | 4285 | 4295 | 4285 | 823 |
| 422 | 20231207 | 115400 | 1663803145 | 4285 | 4285 | 4285 | 4285 | 15 |
| 423 | 20231207 | 115300 | 1663738870 | 4280 | 4280 | 4280 | 4280 | 215 |
| 424 | 20231207 | 115200 | 1662818670 | 4285 | 4280 | 4285 | 4280 | 5 |
| 425 | 20231207 | 115100 | 1662797255 | 4280 | 4275 | 4285 | 4275 | 1110 |
| 426 | 20231207 | 115000 | 1658046945 | 4270 | 4275 | 4275 | 4270 | 3585 |
| 427 | 20231207 | 114900 | 1642728100 | 4285 | 4285 | 4285 | 4285 | 9 |
| 428 | 20231207 | 114800 | 1642689535 | 4285 | 4275 | 4285 | 4275 | 361 |
| 429 | 20231207 | 114700 | 1641146250 | 4280 | 4280 | 4285 | 4280 | 1006 |
| 430 | 20231207 | 114600 | 1636840565 | 4285 | 4285 | 4285 | 4280 | 85 |
| 431 | 20231207 | 114500 | 1636476755 | 4285 | 4295 | 4295 | 4285 | 1356 |
| 432 | 20231207 | 114400 | 1630655265 | 4295 | 4280 | 4295 | 4280 | 501 |
| 433 | 20231207 | 114300 | 1628510745 | 4280 | 4280 | 4280 | 4275 | 1326 |
| 434 | 20231207 | 114200 | 1622838095 | 4280 | 4295 | 4295 | 4280 | 372 |
| 435 | 20231207 | 114100 | 1621245880 | 4280 | 4300 | 4300 | 4280 | 300 |
| 436 | 20231207 | 114000 | 1619960730 | 4300 | 4280 | 4300 | 4280 | 2175 |
| 437 | 20231207 | 113900 | 1610619760 | 4275 | 4285 | 4285 | 4275 | 31 |
| 438 | 20231207 | 113800 | 1610487125 | 4280 | 4275 | 4285 | 4275 | 88 |
| 439 | 20231207 | 113700 | 1610110485 | 4275 | 4275 | 4275 | 4275 | 116 |
| 440 | 20231207 | 113600 | 1609614585 | 4275 | 4275 | 4275 | 4275 | 7 |
| 441 | 20231207 | 113500 | 1609584660 | 4270 | 4285 | 4285 | 4270 | 5847 |
| 442 | 20231207 | 113400 | 1584613530 | 4275 | 4275 | 4275 | 4275 | 0 |
| 443 | 20231207 | 113300 | 1584613530 | 4275 | 4295 | 4295 | 4275 | 4070 |
| 444 | 20231207 | 113200 | 1567210405 | 4295 | 4285 | 4295 | 4280 | 2859 |
| 445 | 20231207 | 113100 | 1554966245 | 4295 | 4295 | 4295 | 4290 | 301 |
| 446 | 20231207 | 113000 | 1553674850 | 4295 | 4290 | 4295 | 4290 | 179 |
| 447 | 20231207 | 112900 | 1552906170 | 4295 | 4290 | 4295 | 4290 | 683 |
| 448 | 20231207 | 112800 | 1549976095 | 4290 | 4290 | 4290 | 4290 | 10 |
| 449 | 20231207 | 112700 | 1549933195 | 4280 | 4280 | 4280 | 4280 | 323 |
| 450 | 20231207 | 112600 | 1548550755 | 4275 | 4275 | 4275 | 4275 | 199 |
| 451 | 20231207 | 112500 | 1547700030 | 4280 | 4280 | 4280 | 4280 | 143 |
| 452 | 20231207 | 112400 | 1547087990 | 4290 | 4290 | 4290 | 4290 | 0 |
| 453 | 20231207 | 112300 | 1547087990 | 4290 | 4300 | 4300 | 4280 | 1998 |
| 454 | 20231207 | 112200 | 1538536520 | 4300 | 4300 | 4300 | 4285 | 878 |
| 455 | 20231207 | 112100 | 1534773260 | 4300 | 4300 | 4300 | 4300 | 0 |
| 456 | 20231207 | 112000 | 1534773260 | 4300 | 4300 | 4300 | 4300 | 0 |
| 457 | 20231207 | 111900 | 1534773260 | 4300 | 4300 | 4300 | 4300 | 5 |
| 458 | 20231207 | 111800 | 1534751760 | 4300 | 4295 | 4300 | 4295 | 11 |
| 459 | 20231207 | 111700 | 1534704510 | 4300 | 4300 | 4300 | 4300 | 31 |
| 460 | 20231207 | 111600 | 1534571210 | 4275 | 4285 | 4285 | 4275 | 1161 |
| 461 | 20231207 | 111500 | 1529604680 | 4285 | 4290 | 4290 | 4285 | 28 |
| 462 | 20231207 | 111400 | 1529484695 | 4305 | 4305 | 4305 | 4305 | 1 |
| 463 | 20231207 | 111300 | 1529480390 | 4300 | 4300 | 4305 | 4300 | 679 |
| 464 | 20231207 | 111200 | 1526560650 | 4300 | 4300 | 4300 | 4300 | 500 |
| 465 | 20231207 | 111100 | 1524410650 | 4300 | 4300 | 4300 | 4295 | 524 |
| 466 | 20231207 | 111000 | 1522157500 | 4300 | 4290 | 4300 | 4275 | 1335 |
| 467 | 20231207 | 110900 | 1516446435 | 4290 | 4285 | 4300 | 4285 | 91 |
| 468 | 20231207 | 110800 | 1516056260 | 4275 | 4295 | 4295 | 4275 | 1967 |
| 469 | 20231207 | 110700 | 1507633920 | 4305 | 4305 | 4305 | 4285 | 22 |
| 470 | 20231207 | 110600 | 1507539290 | 4280 | 4285 | 4285 | 4280 | 882 |
| 471 | 20231207 | 110500 | 1503764325 | 4280 | 4280 | 4280 | 4280 | 0 |
| 472 | 20231207 | 110400 | 1503764325 | 4280 | 4290 | 4305 | 4280 | 969 |
| 473 | 20231207 | 110300 | 1499612300 | 4285 | 4285 | 4305 | 4285 | 712 |
| 474 | 20231207 | 110200 | 1496552615 | 4280 | 4295 | 4300 | 4280 | 510 |
| 475 | 20231207 | 110100 | 1494369595 | 4285 | 4280 | 4285 | 4280 | 3931 |
| 476 | 20231207 | 110000 | 1477526855 | 4275 | 4280 | 4285 | 4275 | 2196 |
| 477 | 20231207 | 105900 | 1468124690 | 4280 | 4280 | 4280 | 4280 | 501 |
| 478 | 20231207 | 105800 | 1465980410 | 4280 | 4275 | 4280 | 4275 | 604 |
| 479 | 20231207 | 105700 | 1463395305 | 4280 | 4280 | 4280 | 4280 | 26 |
| 480 | 20231207 | 105600 | 1463284025 | 4280 | 4275 | 4280 | 4275 | 1466 |
| 481 | 20231207 | 105500 | 1457016600 | 4275 | 4280 | 4280 | 4275 | 666 |
| 482 | 20231207 | 105400 | 1454168520 | 4275 | 4280 | 4280 | 4275 | 4475 |
| 483 | 20231207 | 105300 | 1435034870 | 4275 | 4275 | 4275 | 4275 | 0 |
| 484 | 20231207 | 105200 | 1435034870 | 4275 | 4285 | 4285 | 4275 | 3447 |
| 485 | 20231207 | 105100 | 1420282700 | 4285 | 4285 | 4285 | 4280 | 466 |
| 486 | 20231207 | 105000 | 1418287390 | 4280 | 4295 | 4295 | 4280 | 2717 |
| 487 | 20231207 | 104900 | 1406651620 | 4295 | 4290 | 4295 | 4290 | 150 |
| 488 | 20231207 | 104800 | 1406008055 | 4290 | 4290 | 4290 | 4290 | 45 |
| 489 | 20231207 | 104700 | 1405815005 | 4290 | 4285 | 4290 | 4285 | 238 |
| 490 | 20231207 | 104600 | 1404794485 | 4280 | 4285 | 4285 | 4280 | 43 |
| 491 | 20231207 | 104500 | 1404610385 | 4290 | 4285 | 4290 | 4280 | 3264 |
| 492 | 20231207 | 104400 | 1390625090 | 4290 | 4290 | 4290 | 4290 | 1 |
| 493 | 20231207 | 104300 | 1390620800 | 4290 | 4295 | 4295 | 4290 | 1016 |
| 494 | 20231207 | 104200 | 1386262125 | 4300 | 4300 | 4300 | 4300 | 3 |
| 495 | 20231207 | 104100 | 1386249225 | 4305 | 4305 | 4305 | 4290 | 234 |
| 496 | 20231207 | 104000 | 1385242470 | 4305 | 4305 | 4305 | 4305 | 28 |
| 497 | 20231207 | 103900 | 1385121930 | 4285 | 4290 | 4290 | 4285 | 2646 |
| 498 | 20231207 | 103800 | 1373779440 | 4290 | 4290 | 4290 | 4290 | 838 |
| 499 | 20231207 | 103700 | 1370184420 | 4305 | 4295 | 4305 | 4290 | 1266 |
| 500 | 20231207 | 103600 | 1364746200 | 4290 | 4295 | 4295 | 4290 | 76 |
| 501 | 20231207 | 103500 | 1364419830 | 4295 | 4295 | 4295 | 4295 | 264 |
| 502 | 20231207 | 103400 | 1363285950 | 4285 | 4295 | 4295 | 4285 | 1672 |
| 503 | 20231207 | 103300 | 1356120420 | 4295 | 4295 | 4295 | 4295 | 13 |
| 504 | 20231207 | 103200 | 1356064585 | 4295 | 4290 | 4295 | 4290 | 60 |
| 505 | 20231207 | 103100 | 1355807135 | 4285 | 4290 | 4290 | 4285 | 999 |
| 506 | 20231207 | 103000 | 1351526170 | 4285 | 4285 | 4290 | 4285 | 725 |
| 507 | 20231207 | 102900 | 1348419045 | 4285 | 4290 | 4290 | 4285 | 2981 |
| 508 | 20231207 | 102800 | 1335634355 | 4295 | 4295 | 4295 | 4290 | 1602 |
| 509 | 20231207 | 102700 | 1328754705 | 4295 | 4300 | 4305 | 4295 | 5453 |
| 510 | 20231207 | 102600 | 1305313640 | 4305 | 4305 | 4305 | 4305 | 209 |
| 511 | 20231207 | 102500 | 1304413895 | 4300 | 4305 | 4305 | 4300 | 1001 |
| 512 | 20231207 | 102400 | 1300109590 | 4305 | 4300 | 4305 | 4300 | 2609 |
| 513 | 20231207 | 102300 | 1288885890 | 4300 | 4305 | 4305 | 4300 | 4210 |
| 514 | 20231207 | 102200 | 1270780055 | 4305 | 4305 | 4310 | 4305 | 3302 |
| 515 | 20231207 | 102100 | 1256563445 | 4305 | 4315 | 4315 | 4305 | 6706 |
| 516 | 20231207 | 102000 | 1227680170 | 4315 | 4315 | 4315 | 4315 | 1001 |
| 517 | 20231207 | 101900 | 1223360855 | 4330 | 4330 | 4330 | 4330 | 0 |
| 518 | 20231207 | 101800 | 1223360855 | 4330 | 4330 | 4330 | 4330 | 60 |
| 519 | 20231207 | 101700 | 1223101055 | 4335 | 4310 | 4335 | 4310 | 101 |
| 520 | 20231207 | 101600 | 1222665720 | 4310 | 4325 | 4325 | 4310 | 21507 |
| 521 | 20231207 | 101500 | 1129835810 | 4325 | 4345 | 4345 | 4325 | 45756 |
| 522 | 20231207 | 101400 | 931546650 | 4345 | 4345 | 4345 | 4345 | 149 |
| 523 | 20231207 | 101300 | 930899245 | 4345 | 4345 | 4345 | 4345 | 951 |
| 524 | 20231207 | 101200 | 926767150 | 4345 | 4345 | 4350 | 4345 | 1645 |
| 525 | 20231207 | 101100 | 919619000 | 4350 | 4345 | 4350 | 4345 | 1261 |
| 526 | 20231207 | 101000 | 914135540 | 4345 | 4340 | 4345 | 4340 | 872 |
| 527 | 20231207 | 100900 | 910349060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 528 | 20231207 | 100800 | 910349060 | 4340 | 4350 | 4350 | 4340 | 1451 |
| 529 | 20231207 | 100700 | 904051710 | 4350 | 4350 | 4350 | 4350 | 201 |
| 530 | 20231207 | 100600 | 903177360 | 4340 | 4345 | 4345 | 4340 | 1022 |
| 531 | 20231207 | 100500 | 898740870 | 4345 | 4345 | 4345 | 4345 | 2130 |
| 532 | 20231207 | 100400 | 889486020 | 4340 | 4340 | 4340 | 4340 | 90 |
| 533 | 20231207 | 100300 | 889095420 | 4340 | 4345 | 4345 | 4340 | 3671 |
| 534 | 20231207 | 100200 | 873159540 | 4345 | 4345 | 4345 | 4345 | 134 |
| 535 | 20231207 | 100100 | 872577310 | 4345 | 4340 | 4345 | 4340 | 510 |
| 536 | 20231207 | 100000 | 870363890 | 4340 | 4340 | 4340 | 4340 | 185 |
| 537 | 20231207 | 095900 | 869560990 | 4340 | 4340 | 4345 | 4340 | 523 |
| 538 | 20231207 | 095800 | 867291060 | 4340 | 4340 | 4340 | 4340 | 101 |
| 539 | 20231207 | 095700 | 866852720 | 4340 | 4340 | 4340 | 4340 | 467 |
| 540 | 20231207 | 095600 | 864825940 | 4340 | 4340 | 4340 | 4340 | 1616 |
| 541 | 20231207 | 095500 | 857812500 | 4340 | 4340 | 4340 | 4340 | 877 |
| 542 | 20231207 | 095400 | 854006320 | 4340 | 4345 | 4345 | 4340 | 429 |
| 543 | 20231207 | 095300 | 852142330 | 4345 | 4355 | 4360 | 4345 | 810 |
| 544 | 20231207 | 095200 | 848618400 | 4355 | 4355 | 4355 | 4355 | 16 |
| 545 | 20231207 | 095100 | 848548720 | 4340 | 4350 | 4350 | 4340 | 533 |
| 546 | 20231207 | 095000 | 846234070 | 4345 | 4340 | 4345 | 4340 | 1323 |
| 547 | 20231207 | 094900 | 840489840 | 4345 | 4335 | 4345 | 4335 | 1211 |
| 548 | 20231207 | 094800 | 835234275 | 4335 | 4340 | 4340 | 4335 | 2720 |
| 549 | 20231207 | 094700 | 823439500 | 4340 | 4350 | 4355 | 4340 | 1010 |
| 550 | 20231207 | 094600 | 819049560 | 4350 | 4340 | 4350 | 4340 | 881 |
| 551 | 20231207 | 094500 | 815219410 | 4340 | 4330 | 4340 | 4330 | 633 |
| 552 | 20231207 | 094400 | 812472840 | 4330 | 4330 | 4330 | 4330 | 1052 |
| 553 | 20231207 | 094300 | 807917680 | 4325 | 4330 | 4330 | 4325 | 774 |
| 554 | 20231207 | 094200 | 804570030 | 4330 | 4340 | 4340 | 4330 | 843 |
| 555 | 20231207 | 094100 | 800918840 | 4340 | 4340 | 4340 | 4325 | 3108 |
| 556 | 20231207 | 094000 | 787454585 | 4325 | 4325 | 4325 | 4325 | 100 |
| 557 | 20231207 | 093900 | 787022085 | 4325 | 4330 | 4330 | 4325 | 683 |
| 558 | 20231207 | 093800 | 784065615 | 4325 | 4330 | 4330 | 4320 | 797 |
| 559 | 20231207 | 093700 | 780618490 | 4320 | 4330 | 4330 | 4320 | 1452 |
| 560 | 20231207 | 093600 | 774338790 | 4330 | 4330 | 4340 | 4330 | 2562 |
| 561 | 20231207 | 093500 | 763240410 | 4330 | 4320 | 4330 | 4315 | 4789 |
| 562 | 20231207 | 093400 | 742545815 | 4320 | 4330 | 4330 | 4320 | 1775 |
| 563 | 20231207 | 093300 | 734868240 | 4325 | 4325 | 4335 | 4325 | 1188 |
| 564 | 20231207 | 093200 | 729728830 | 4330 | 4345 | 4345 | 4330 | 767 |
| 565 | 20231207 | 093100 | 726404895 | 4330 | 4345 | 4350 | 4330 | 2366 |
| 566 | 20231207 | 093000 | 716152365 | 4350 | 4335 | 4350 | 4325 | 2401 |
| 567 | 20231207 | 092900 | 705734070 | 4330 | 4330 | 4330 | 4320 | 1361 |
| 568 | 20231207 | 092800 | 699850060 | 4320 | 4320 | 4320 | 4320 | 219 |
| 569 | 20231207 | 092700 | 698903980 | 4310 | 4310 | 4310 | 4310 | 1453 |
| 570 | 20231207 | 092600 | 692641550 | 4310 | 4315 | 4315 | 4305 | 1627 |
| 571 | 20231207 | 092500 | 685629415 | 4310 | 4310 | 4310 | 4310 | 230 |
| 572 | 20231207 | 092400 | 684638115 | 4305 | 4320 | 4320 | 4305 | 803 |
| 573 | 20231207 | 092300 | 681171845 | 4320 | 4320 | 4325 | 4320 | 881 |
| 574 | 20231207 | 092200 | 677362425 | 4330 | 4300 | 4330 | 4300 | 4001 |
| 575 | 20231207 | 092100 | 660074495 | 4300 | 4305 | 4305 | 4290 | 3202 |
| 576 | 20231207 | 092000 | 646315315 | 4300 | 4310 | 4310 | 4290 | 4302 |
| 577 | 20231207 | 091900 | 627808835 | 4310 | 4325 | 4325 | 4305 | 12333 |
| 578 | 20231207 | 091800 | 574499145 | 4330 | 4310 | 4330 | 4300 | 11998 |
| 579 | 20231207 | 091700 | 522721150 | 4320 | 4270 | 4320 | 4260 | 6251 |
| 580 | 20231207 | 091600 | 495931110 | 4270 | 4265 | 4270 | 4260 | 5556 |
| 581 | 20231207 | 091500 | 472237880 | 4260 | 4255 | 4260 | 4250 | 4948 |
| 582 | 20231207 | 091400 | 451191565 | 4255 | 4250 | 4255 | 4250 | 1834 |
| 583 | 20231207 | 091300 | 443389825 | 4250 | 4260 | 4260 | 4250 | 7112 |
| 584 | 20231207 | 091200 | 413141840 | 4255 | 4260 | 4265 | 4250 | 4544 |
| 585 | 20231207 | 091100 | 393809295 | 4265 | 4245 | 4270 | 4245 | 2081 |
| 586 | 20231207 | 091000 | 384949190 | 4245 | 4280 | 4280 | 4245 | 12295 |
| 587 | 20231207 | 090900 | 332600620 | 4285 | 4260 | 4285 | 4250 | 10021 |
| 588 | 20231207 | 090800 | 289987885 | 4255 | 4290 | 4290 | 4255 | 17752 |
| 589 | 20231207 | 090700 | 214239055 | 4290 | 4285 | 4290 | 4285 | 2103 |
| 590 | 20231207 | 090600 | 205225040 | 4285 | 4280 | 4285 | 4280 | 3361 |
| 591 | 20231207 | 090500 | 190830850 | 4280 | 4295 | 4300 | 4280 | 3357 |
| 592 | 20231207 | 090400 | 176433655 | 4295 | 4305 | 4305 | 4295 | 2372 |
| 593 | 20231207 | 090300 | 166234815 | 4300 | 4305 | 4305 | 4295 | 1901 |
| 594 | 20231207 | 090200 | 158058505 | 4345 | 4270 | 4345 | 4255 | 14652 |
| 595 | 20231207 | 090100 | 95418895 | 4270 | 4325 | 4325 | 4270 | 13959 |
| 596 | 20231207 | 090000 | 35460415 | 4320 | 4360 | 4375 | 4320 | 7716 |