30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 25361 |
| 3 | 20231207 | 191700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20231207 | 191600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20231207 | 191500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20231207 | 191400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20231207 | 191300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20231207 | 191200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20231207 | 191100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20231207 | 191000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20231207 | 190900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20231207 | 190800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20231207 | 190700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20231207 | 190600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20231207 | 190500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20231207 | 190400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20231207 | 190300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20231207 | 190200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20231207 | 190100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20231207 | 190000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20231207 | 185900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20231207 | 185800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20231207 | 185700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20231207 | 185600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20231207 | 185500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20231207 | 185400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20231207 | 185300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20231207 | 185200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20231207 | 185100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20231207 | 185000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20231207 | 184900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20231207 | 184800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 25361 |
| 33 | 20231207 | 184700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20231207 | 184600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20231207 | 184500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20231207 | 184400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20231207 | 184300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20231207 | 184200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20231207 | 184100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20231207 | 184000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20231207 | 183900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20231207 | 183800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20231207 | 183700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20231207 | 183600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20231207 | 183500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20231207 | 183400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20231207 | 183300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20231207 | 183200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20231207 | 183100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20231207 | 183000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20231207 | 182900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20231207 | 182800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20231207 | 182700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20231207 | 182600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20231207 | 182500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20231207 | 182400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20231207 | 182300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20231207 | 182200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20231207 | 182100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20231207 | 182000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20231207 | 181900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20231207 | 181800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 25361 |
| 63 | 20231207 | 181700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20231207 | 181600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20231207 | 181500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20231207 | 181400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20231207 | 181300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20231207 | 181200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20231207 | 181100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20231207 | 181000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20231207 | 180900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20231207 | 180800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20231207 | 180700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20231207 | 180600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20231207 | 180500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20231207 | 180400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20231207 | 180300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20231207 | 180200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20231207 | 180100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20231207 | 180000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20231207 | 175900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20231207 | 175800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20231207 | 175700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20231207 | 175600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20231207 | 175500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20231207 | 175400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20231207 | 175300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20231207 | 175200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20231207 | 175100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20231207 | 175000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20231207 | 174900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20231207 | 174800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 25361 |
| 93 | 20231207 | 174700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20231207 | 174600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20231207 | 174500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20231207 | 174400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20231207 | 174300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20231207 | 174200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20231207 | 174100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20231207 | 174000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20231207 | 173900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20231207 | 173800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20231207 | 173700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20231207 | 173600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20231207 | 173500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20231207 | 173400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20231207 | 173300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20231207 | 173200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20231207 | 173100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20231207 | 173000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20231207 | 172900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20231207 | 172800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20231207 | 172700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20231207 | 172600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20231207 | 172500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20231207 | 172400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20231207 | 172300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20231207 | 172200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20231207 | 172100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20231207 | 172000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20231207 | 171900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20231207 | 171800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 25361 |
| 123 | 20231207 | 171700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20231207 | 171600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20231207 | 171500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20231207 | 171400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20231207 | 171300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20231207 | 171200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20231207 | 171100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20231207 | 171000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20231207 | 170900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20231207 | 170800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20231207 | 170700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20231207 | 170600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20231207 | 170500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20231207 | 170400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20231207 | 170300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20231207 | 170200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20231207 | 170100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20231207 | 170000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20231207 | 165900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20231207 | 165800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20231207 | 165700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20231207 | 165600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20231207 | 165500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20231207 | 165400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20231207 | 165300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20231207 | 165200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20231207 | 165100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20231207 | 165000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20231207 | 164900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20231207 | 164800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 25361 |
| 153 | 20231207 | 164700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20231207 | 164600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20231207 | 164500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20231207 | 164400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20231207 | 164300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20231207 | 164200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20231207 | 164100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20231207 | 164000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20231207 | 163900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20231207 | 163800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20231207 | 163700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20231207 | 163600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20231207 | 163500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20231207 | 163400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20231207 | 163300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20231207 | 163200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20231207 | 163100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20231207 | 163000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20231207 | 162900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20231207 | 162800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20231207 | 162700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20231207 | 162600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20231207 | 162500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20231207 | 162400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20231207 | 162300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20231207 | 162200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20231207 | 162100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20231207 | 162000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20231207 | 161900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20231207 | 161800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 25361 |
| 183 | 20231207 | 161700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20231207 | 161600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20231207 | 161500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20231207 | 161400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20231207 | 161300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20231207 | 161200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20231207 | 161100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20231207 | 161000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20231207 | 160900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20231207 | 160800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20231207 | 160700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20231207 | 160600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20231207 | 160500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20231207 | 160400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20231207 | 160300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20231207 | 160200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20231207 | 160100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20231207 | 160000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20231207 | 155900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20231207 | 155800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20231207 | 155700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20231207 | 155600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20231207 | 155500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20231207 | 155400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20231207 | 155300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20231207 | 155200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20231207 | 155100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20231207 | 155000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20231207 | 154900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20231207 | 154800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 25361 |
| 213 | 20231207 | 154700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20231207 | 154600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20231207 | 154500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20231207 | 154400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 217 | 20231207 | 154300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 218 | 20231207 | 154200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 219 | 20231207 | 154100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 220 | 20231207 | 154000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 221 | 20231207 | 153900 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 222 | 20231207 | 153800 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 223 | 20231207 | 153700 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 224 | 20231207 | 153600 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 225 | 20231207 | 153500 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 226 | 20231207 | 153400 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 227 | 20231207 | 153300 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 228 | 20231207 | 153200 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 229 | 20231207 | 153100 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 230 | 20231207 | 153000 | 2196032495 | 3470 | 3470 | 3470 | 3470 | 25361 |
| 231 | 20231207 | 152900 | 2108029825 | 3435 | 3435 | 3435 | 3435 | 0 |
| 232 | 20231207 | 152800 | 2108029825 | 3435 | 3435 | 3435 | 3435 | 0 |
| 233 | 20231207 | 152700 | 2108029825 | 3435 | 3435 | 3435 | 3435 | 0 |
| 234 | 20231207 | 152600 | 2108029825 | 3435 | 3435 | 3435 | 3435 | 0 |
| 235 | 20231207 | 152500 | 2108029825 | 3435 | 3435 | 3435 | 3435 | 0 |
| 236 | 20231207 | 152400 | 2108029825 | 3435 | 3435 | 3435 | 3435 | 0 |
| 237 | 20231207 | 152300 | 2108029825 | 3435 | 3435 | 3435 | 3435 | 0 |
| 238 | 20231207 | 152200 | 2108029825 | 3435 | 3435 | 3435 | 3435 | 0 |
| 239 | 20231207 | 152100 | 2108029825 | 3435 | 3435 | 3435 | 3435 | 0 |
| 240 | 20231207 | 152000 | 2108029825 | 3435 | 3435 | 3435 | 3435 | 0 |
| 241 | 20231207 | 151900 | 2108029825 | 3435 | 3435 | 3445 | 3435 | 1544 |
| 242 | 20231207 | 151800 | 2102724305 | 3445 | 3440 | 3445 | 3435 | 3651 |
| 243 | 20231207 | 151700 | 2090165780 | 3440 | 3445 | 3450 | 3440 | 2348 |
| 244 | 20231207 | 151600 | 2082082130 | 3445 | 3440 | 3445 | 3435 | 1182 |
| 245 | 20231207 | 151500 | 2078015635 | 3435 | 3445 | 3445 | 3435 | 1244 |
| 246 | 20231207 | 151400 | 2073735010 | 3445 | 3430 | 3445 | 3430 | 1534 |
| 247 | 20231207 | 151300 | 2068468470 | 3440 | 3430 | 3445 | 3425 | 8059 |
| 248 | 20231207 | 151200 | 2040842740 | 3435 | 3435 | 3440 | 3420 | 8517 |
| 249 | 20231207 | 151100 | 2011656785 | 3430 | 3440 | 3445 | 3430 | 1699 |
| 250 | 20231207 | 151000 | 2005821955 | 3440 | 3440 | 3440 | 3430 | 7712 |
| 251 | 20231207 | 150900 | 1979314470 | 3440 | 3445 | 3445 | 3435 | 8293 |
| 252 | 20231207 | 150800 | 1950791600 | 3445 | 3450 | 3450 | 3435 | 4802 |
| 253 | 20231207 | 150700 | 1934274365 | 3455 | 3440 | 3455 | 3440 | 1755 |
| 254 | 20231207 | 150600 | 1928217475 | 3445 | 3440 | 3445 | 3440 | 10547 |
| 255 | 20231207 | 150500 | 1891933640 | 3450 | 3445 | 3455 | 3440 | 9022 |
| 256 | 20231207 | 150400 | 1860846815 | 3445 | 3450 | 3450 | 3440 | 4708 |
| 257 | 20231207 | 150300 | 1844634070 | 3450 | 3450 | 3455 | 3450 | 783 |
| 258 | 20231207 | 150200 | 1841931585 | 3450 | 3450 | 3455 | 3450 | 253 |
| 259 | 20231207 | 150100 | 1841058655 | 3455 | 3450 | 3455 | 3450 | 563 |
| 260 | 20231207 | 150000 | 1839113760 | 3445 | 3460 | 3465 | 3445 | 9088 |
| 261 | 20231207 | 145900 | 1807797740 | 3460 | 3455 | 3460 | 3450 | 2530 |
| 262 | 20231207 | 145800 | 1799057160 | 3445 | 3445 | 3455 | 3445 | 2521 |
| 263 | 20231207 | 145700 | 1790365955 | 3450 | 3450 | 3450 | 3445 | 3094 |
| 264 | 20231207 | 145600 | 1779698825 | 3450 | 3450 | 3450 | 3440 | 2706 |
| 265 | 20231207 | 145500 | 1770374020 | 3455 | 3445 | 3455 | 3445 | 9257 |
| 266 | 20231207 | 145400 | 1738450485 | 3445 | 3450 | 3450 | 3445 | 1666 |
| 267 | 20231207 | 145300 | 1732706620 | 3445 | 3445 | 3450 | 3445 | 6681 |
| 268 | 20231207 | 145200 | 1709688640 | 3450 | 3450 | 3450 | 3445 | 2435 |
| 269 | 20231207 | 145100 | 1701294465 | 3450 | 3455 | 3455 | 3450 | 650 |
| 270 | 20231207 | 145000 | 1699049150 | 3455 | 3455 | 3455 | 3445 | 8455 |
| 271 | 20231207 | 144900 | 1669892035 | 3455 | 3460 | 3460 | 3455 | 1012 |
| 272 | 20231207 | 144800 | 1666392420 | 3460 | 3455 | 3460 | 3450 | 1005 |
| 273 | 20231207 | 144700 | 1662919795 | 3455 | 3460 | 3460 | 3455 | 916 |
| 274 | 20231207 | 144600 | 1659752830 | 3455 | 3465 | 3465 | 3455 | 4272 |
| 275 | 20231207 | 144500 | 1644977995 | 3465 | 3465 | 3470 | 3465 | 1680 |
| 276 | 20231207 | 144400 | 1639152775 | 3465 | 3465 | 3470 | 3465 | 517 |
| 277 | 20231207 | 144300 | 1637359015 | 3465 | 3465 | 3470 | 3465 | 975 |
| 278 | 20231207 | 144200 | 1633976195 | 3470 | 3470 | 3470 | 3465 | 663 |
| 279 | 20231207 | 144100 | 1631675860 | 3470 | 3470 | 3470 | 3460 | 3332 |
| 280 | 20231207 | 144000 | 1620128095 | 3470 | 3470 | 3470 | 3465 | 619 |
| 281 | 20231207 | 143900 | 1617980240 | 3465 | 3475 | 3475 | 3465 | 2956 |
| 282 | 20231207 | 143800 | 1607727355 | 3475 | 3475 | 3475 | 3470 | 531 |
| 283 | 20231207 | 143700 | 1605882560 | 3475 | 3475 | 3475 | 3470 | 1079 |
| 284 | 20231207 | 143600 | 1602136565 | 3475 | 3480 | 3480 | 3470 | 1113 |
| 285 | 20231207 | 143500 | 1598270010 | 3480 | 3475 | 3480 | 3475 | 1443 |
| 286 | 20231207 | 143400 | 1593251485 | 3475 | 3475 | 3480 | 3470 | 862 |
| 287 | 20231207 | 143300 | 1590255430 | 3475 | 3475 | 3475 | 3470 | 750 |
| 288 | 20231207 | 143200 | 1587649215 | 3480 | 3480 | 3485 | 3480 | 1289 |
| 289 | 20231207 | 143100 | 1583160575 | 3480 | 3480 | 3480 | 3475 | 524 |
| 290 | 20231207 | 143000 | 1581337125 | 3480 | 3480 | 3480 | 3480 | 823 |
| 291 | 20231207 | 142900 | 1578473085 | 3480 | 3475 | 3480 | 3470 | 863 |
| 292 | 20231207 | 142800 | 1575471510 | 3475 | 3475 | 3480 | 3475 | 524 |
| 293 | 20231207 | 142700 | 1573649155 | 3475 | 3475 | 3480 | 3470 | 1520 |
| 294 | 20231207 | 142600 | 1568365745 | 3470 | 3475 | 3475 | 3470 | 330 |
| 295 | 20231207 | 142500 | 1567219775 | 3470 | 3465 | 3475 | 3465 | 805 |
| 296 | 20231207 | 142400 | 1564425550 | 3465 | 3475 | 3475 | 3465 | 422 |
| 297 | 20231207 | 142300 | 1562960050 | 3475 | 3470 | 3475 | 3465 | 1032 |
| 298 | 20231207 | 142200 | 1559376675 | 3475 | 3480 | 3480 | 3475 | 674 |
| 299 | 20231207 | 142100 | 1557033850 | 3480 | 3475 | 3480 | 3470 | 812 |
| 300 | 20231207 | 142000 | 1554209550 | 3475 | 3475 | 3475 | 3470 | 948 |
| 301 | 20231207 | 141900 | 1550915950 | 3475 | 3475 | 3475 | 3470 | 707 |
| 302 | 20231207 | 141800 | 1548459910 | 3470 | 3475 | 3475 | 3470 | 1386 |
| 303 | 20231207 | 141700 | 1543644100 | 3470 | 3470 | 3475 | 3470 | 417 |
| 304 | 20231207 | 141600 | 1542195565 | 3470 | 3475 | 3475 | 3470 | 1086 |
| 305 | 20231207 | 141500 | 1538422485 | 3470 | 3470 | 3475 | 3470 | 581 |
| 306 | 20231207 | 141400 | 1536404480 | 3475 | 3475 | 3480 | 3475 | 991 |
| 307 | 20231207 | 141300 | 1532959380 | 3470 | 3470 | 3475 | 3465 | 323 |
| 308 | 20231207 | 141200 | 1531838405 | 3465 | 3465 | 3475 | 3465 | 1619 |
| 309 | 20231207 | 141100 | 1526216745 | 3465 | 3475 | 3475 | 3465 | 1782 |
| 310 | 20231207 | 141000 | 1520033450 | 3475 | 3480 | 3485 | 3475 | 1372 |
| 311 | 20231207 | 140900 | 1515258385 | 3475 | 3475 | 3480 | 3470 | 6056 |
| 312 | 20231207 | 140800 | 1494218205 | 3480 | 3480 | 3485 | 3480 | 1670 |
| 313 | 20231207 | 140700 | 1488403505 | 3480 | 3480 | 3490 | 3480 | 1360 |
| 314 | 20231207 | 140600 | 1483666825 | 3480 | 3490 | 3490 | 3480 | 1663 |
| 315 | 20231207 | 140500 | 1477870000 | 3490 | 3485 | 3490 | 3480 | 691 |
| 316 | 20231207 | 140400 | 1475459455 | 3485 | 3480 | 3490 | 3480 | 1067 |
| 317 | 20231207 | 140300 | 1471740645 | 3480 | 3490 | 3490 | 3480 | 934 |
| 318 | 20231207 | 140200 | 1468484550 | 3485 | 3485 | 3485 | 3485 | 302 |
| 319 | 20231207 | 140100 | 1467432080 | 3485 | 3485 | 3490 | 3480 | 1077 |
| 320 | 20231207 | 140000 | 1463677290 | 3485 | 3485 | 3485 | 3480 | 896 |
| 321 | 20231207 | 135900 | 1460555700 | 3485 | 3485 | 3490 | 3480 | 1034 |
| 322 | 20231207 | 135800 | 1456951270 | 3480 | 3485 | 3485 | 3480 | 951 |
| 323 | 20231207 | 135700 | 1453637620 | 3485 | 3485 | 3485 | 3485 | 394 |
| 324 | 20231207 | 135600 | 1452264530 | 3485 | 3485 | 3495 | 3480 | 2036 |
| 325 | 20231207 | 135500 | 1445161460 | 3485 | 3485 | 3490 | 3485 | 244 |
| 326 | 20231207 | 135400 | 1444310870 | 3485 | 3490 | 3490 | 3485 | 1092 |
| 327 | 20231207 | 135300 | 1440500930 | 3490 | 3495 | 3495 | 3490 | 342 |
| 328 | 20231207 | 135200 | 1439306475 | 3495 | 3490 | 3495 | 3485 | 1035 |
| 329 | 20231207 | 135100 | 1435692800 | 3485 | 3495 | 3495 | 3485 | 709 |
| 330 | 20231207 | 135000 | 1433215610 | 3500 | 3495 | 3500 | 3485 | 1081 |
| 331 | 20231207 | 134900 | 1429442235 | 3495 | 3495 | 3500 | 3495 | 767 |
| 332 | 20231207 | 134800 | 1426759220 | 3495 | 3495 | 3495 | 3490 | 663 |
| 333 | 20231207 | 134700 | 1424442620 | 3495 | 3490 | 3495 | 3490 | 966 |
| 334 | 20231207 | 134600 | 1421067000 | 3490 | 3495 | 3500 | 3490 | 826 |
| 335 | 20231207 | 134500 | 1418177945 | 3495 | 3490 | 3495 | 3485 | 2101 |
| 336 | 20231207 | 134400 | 1410843955 | 3490 | 3495 | 3495 | 3485 | 1250 |
| 337 | 20231207 | 134300 | 1406479375 | 3495 | 3500 | 3500 | 3495 | 1109 |
| 338 | 20231207 | 134200 | 1402602120 | 3500 | 3495 | 3500 | 3495 | 798 |
| 339 | 20231207 | 134100 | 1399809560 | 3495 | 3500 | 3500 | 3495 | 818 |
| 340 | 20231207 | 134000 | 1396947335 | 3500 | 3490 | 3500 | 3485 | 2827 |
| 341 | 20231207 | 133900 | 1387080130 | 3485 | 3495 | 3495 | 3485 | 1131 |
| 342 | 20231207 | 133800 | 1383131555 | 3495 | 3495 | 3495 | 3490 | 1126 |
| 343 | 20231207 | 133700 | 1379196770 | 3495 | 3495 | 3495 | 3490 | 550 |
| 344 | 20231207 | 133600 | 1377275140 | 3495 | 3490 | 3495 | 3490 | 948 |
| 345 | 20231207 | 133500 | 1373962735 | 3490 | 3495 | 3495 | 3485 | 675 |
| 346 | 20231207 | 133400 | 1371607475 | 3495 | 3490 | 3495 | 3485 | 783 |
| 347 | 20231207 | 133300 | 1368871820 | 3490 | 3500 | 3500 | 3490 | 6192 |
| 348 | 20231207 | 133200 | 1347260880 | 3500 | 3495 | 3500 | 3495 | 1209 |
| 349 | 20231207 | 133100 | 1343032605 | 3490 | 3500 | 3500 | 3490 | 119 |
| 350 | 20231207 | 133000 | 1342617190 | 3500 | 3490 | 3500 | 3490 | 1399 |
| 351 | 20231207 | 132900 | 1337727030 | 3495 | 3500 | 3500 | 3495 | 388 |
| 352 | 20231207 | 132800 | 1336369530 | 3500 | 3500 | 3500 | 3490 | 1627 |
| 353 | 20231207 | 132700 | 1330679725 | 3500 | 3495 | 3500 | 3495 | 309 |
| 354 | 20231207 | 132600 | 1329598420 | 3500 | 3495 | 3500 | 3495 | 1284 |
| 355 | 20231207 | 132500 | 1325109395 | 3495 | 3490 | 3500 | 3490 | 1221 |
| 356 | 20231207 | 132400 | 1320842120 | 3495 | 3495 | 3495 | 3490 | 323 |
| 357 | 20231207 | 132300 | 1319713415 | 3500 | 3490 | 3500 | 3490 | 5857 |
| 358 | 20231207 | 132200 | 1299241965 | 3490 | 3490 | 3490 | 3490 | 251 |
| 359 | 20231207 | 132100 | 1298365975 | 3490 | 3490 | 3490 | 3485 | 896 |
| 360 | 20231207 | 132000 | 1295239305 | 3485 | 3485 | 3485 | 3480 | 1611 |
| 361 | 20231207 | 131900 | 1289625130 | 3485 | 3485 | 3485 | 3485 | 684 |
| 362 | 20231207 | 131800 | 1287241390 | 3480 | 3485 | 3485 | 3480 | 1092 |
| 363 | 20231207 | 131700 | 1283437205 | 3485 | 3485 | 3485 | 3480 | 346 |
| 364 | 20231207 | 131600 | 1282231590 | 3485 | 3485 | 3485 | 3480 | 1576 |
| 365 | 20231207 | 131500 | 1276742090 | 3480 | 3480 | 3480 | 3475 | 1160 |
| 366 | 20231207 | 131400 | 1272705445 | 3475 | 3480 | 3480 | 3475 | 429 |
| 367 | 20231207 | 131300 | 1271212720 | 3480 | 3480 | 3485 | 3475 | 3294 |
| 368 | 20231207 | 131200 | 1259748535 | 3485 | 3485 | 3485 | 3485 | 2228 |
| 369 | 20231207 | 131100 | 1251983955 | 3485 | 3490 | 3490 | 3485 | 755 |
| 370 | 20231207 | 131000 | 1249349165 | 3490 | 3485 | 3490 | 3485 | 331 |
| 371 | 20231207 | 130900 | 1248194380 | 3485 | 3480 | 3485 | 3480 | 406 |
| 372 | 20231207 | 130800 | 1246779630 | 3480 | 3480 | 3480 | 3480 | 254 |
| 373 | 20231207 | 130700 | 1245895710 | 3475 | 3480 | 3480 | 3475 | 568 |
| 374 | 20231207 | 130600 | 1243919080 | 3475 | 3480 | 3480 | 3475 | 325 |
| 375 | 20231207 | 130500 | 1242788440 | 3480 | 3475 | 3480 | 3475 | 644 |
| 376 | 20231207 | 130400 | 1240547675 | 3480 | 3475 | 3480 | 3475 | 347 |
| 377 | 20231207 | 130300 | 1239340585 | 3475 | 3480 | 3480 | 3475 | 764 |
| 378 | 20231207 | 130200 | 1236683000 | 3475 | 3480 | 3480 | 3475 | 301 |
| 379 | 20231207 | 130100 | 1235637010 | 3475 | 3475 | 3480 | 3475 | 1058 |
| 380 | 20231207 | 130000 | 1231957850 | 3475 | 3480 | 3480 | 3475 | 307 |
| 381 | 20231207 | 125900 | 1230889655 | 3480 | 3480 | 3485 | 3480 | 730 |
| 382 | 20231207 | 125800 | 1228349205 | 3480 | 3485 | 3485 | 3475 | 747 |
| 383 | 20231207 | 125700 | 1225748500 | 3485 | 3475 | 3485 | 3475 | 327 |
| 384 | 20231207 | 125600 | 1224610725 | 3480 | 3475 | 3485 | 3475 | 693 |
| 385 | 20231207 | 125500 | 1222198025 | 3480 | 3480 | 3485 | 3475 | 4173 |
| 386 | 20231207 | 125400 | 1207674665 | 3480 | 3480 | 3480 | 3475 | 684 |
| 387 | 20231207 | 125300 | 1205295100 | 3480 | 3485 | 3485 | 3475 | 413 |
| 388 | 20231207 | 125200 | 1203858050 | 3485 | 3480 | 3485 | 3480 | 520 |
| 389 | 20231207 | 125100 | 1202047115 | 3480 | 3485 | 3490 | 3480 | 524 |
| 390 | 20231207 | 125000 | 1200219570 | 3480 | 3485 | 3485 | 3480 | 657 |
| 391 | 20231207 | 124900 | 1197933175 | 3490 | 3490 | 3490 | 3485 | 1128 |
| 392 | 20231207 | 124800 | 1193997750 | 3495 | 3490 | 3495 | 3485 | 165 |
| 393 | 20231207 | 124700 | 1193422280 | 3490 | 3475 | 3490 | 3475 | 732 |
| 394 | 20231207 | 124600 | 1190868915 | 3475 | 3480 | 3480 | 3475 | 789 |
| 395 | 20231207 | 124500 | 1188123395 | 3485 | 3480 | 3485 | 3480 | 991 |
| 396 | 20231207 | 124400 | 1184670120 | 3485 | 3480 | 3485 | 3480 | 42 |
| 397 | 20231207 | 124300 | 1184523945 | 3480 | 3475 | 3480 | 3475 | 988 |
| 398 | 20231207 | 124200 | 1181089355 | 3475 | 3480 | 3480 | 3475 | 563 |
| 399 | 20231207 | 124100 | 1179130610 | 3480 | 3480 | 3480 | 3475 | 615 |
| 400 | 20231207 | 124000 | 1176990605 | 3480 | 3475 | 3480 | 3475 | 567 |
| 401 | 20231207 | 123900 | 1175018960 | 3475 | 3480 | 3480 | 3475 | 290 |
| 402 | 20231207 | 123800 | 1174009785 | 3480 | 3480 | 3485 | 3475 | 561 |
| 403 | 20231207 | 123700 | 1172056675 | 3485 | 3475 | 3485 | 3475 | 605 |
| 404 | 20231207 | 123600 | 1169950210 | 3480 | 3480 | 3480 | 3480 | 248 |
| 405 | 20231207 | 123500 | 1169087170 | 3480 | 3470 | 3480 | 3470 | 502 |
| 406 | 20231207 | 123400 | 1167341445 | 3475 | 3480 | 3480 | 3470 | 292 |
| 407 | 20231207 | 123300 | 1166326920 | 3475 | 3470 | 3475 | 3470 | 749 |
| 408 | 20231207 | 123200 | 1163724505 | 3475 | 3470 | 3480 | 3465 | 935 |
| 409 | 20231207 | 123100 | 1160474520 | 3470 | 3475 | 3475 | 3470 | 278 |
| 410 | 20231207 | 123000 | 1159508670 | 3475 | 3475 | 3475 | 3470 | 297 |
| 411 | 20231207 | 122900 | 1158476805 | 3475 | 3465 | 3475 | 3465 | 395 |
| 412 | 20231207 | 122800 | 1157104935 | 3470 | 3470 | 3470 | 3470 | 253 |
| 413 | 20231207 | 122700 | 1156227025 | 3475 | 3470 | 3475 | 3465 | 750 |
| 414 | 20231207 | 122600 | 1153623300 | 3470 | 3475 | 3475 | 3465 | 628 |
| 415 | 20231207 | 122500 | 1151444325 | 3475 | 3465 | 3475 | 3465 | 732 |
| 416 | 20231207 | 122400 | 1148903045 | 3470 | 3470 | 3470 | 3470 | 289 |
| 417 | 20231207 | 122300 | 1147900215 | 3465 | 3470 | 3470 | 3465 | 403 |
| 418 | 20231207 | 122200 | 1146502555 | 3470 | 3475 | 3475 | 3465 | 1232 |
| 419 | 20231207 | 122100 | 1142225390 | 3475 | 3475 | 3475 | 3475 | 543 |
| 420 | 20231207 | 122000 | 1140338465 | 3475 | 3465 | 3475 | 3465 | 501 |
| 421 | 20231207 | 121900 | 1138598745 | 3465 | 3470 | 3470 | 3460 | 179 |
| 422 | 20231207 | 121800 | 1137978020 | 3475 | 3470 | 3480 | 3470 | 1753 |
| 423 | 20231207 | 121700 | 1131891465 | 3470 | 3475 | 3475 | 3470 | 171 |
| 424 | 20231207 | 121600 | 1131297265 | 3475 | 3475 | 3480 | 3475 | 868 |
| 425 | 20231207 | 121500 | 1128278805 | 3475 | 3470 | 3475 | 3470 | 74 |
| 426 | 20231207 | 121400 | 1128022010 | 3460 | 3470 | 3475 | 3460 | 1165 |
| 427 | 20231207 | 121300 | 1123982855 | 3470 | 3475 | 3475 | 3470 | 384 |
| 428 | 20231207 | 121200 | 1122648610 | 3475 | 3475 | 3475 | 3470 | 601 |
| 429 | 20231207 | 121100 | 1120560330 | 3475 | 3475 | 3480 | 3475 | 622 |
| 430 | 20231207 | 121000 | 1118398305 | 3475 | 3470 | 3475 | 3470 | 369 |
| 431 | 20231207 | 120900 | 1117116390 | 3470 | 3470 | 3470 | 3470 | 497 |
| 432 | 20231207 | 120800 | 1115391800 | 3465 | 3470 | 3470 | 3465 | 358 |
| 433 | 20231207 | 120700 | 1114149895 | 3465 | 3465 | 3470 | 3465 | 513 |
| 434 | 20231207 | 120600 | 1112370140 | 3470 | 3470 | 3475 | 3470 | 863 |
| 435 | 20231207 | 120500 | 1109372845 | 3475 | 3475 | 3475 | 3470 | 369 |
| 436 | 20231207 | 120400 | 1108090730 | 3475 | 3470 | 3475 | 3470 | 330 |
| 437 | 20231207 | 120300 | 1106944370 | 3470 | 3470 | 3470 | 3460 | 175 |
| 438 | 20231207 | 120200 | 1106338170 | 3470 | 3480 | 3480 | 3470 | 1486 |
| 439 | 20231207 | 120100 | 1101178885 | 3475 | 3475 | 3480 | 3475 | 305 |
| 440 | 20231207 | 120000 | 1100119000 | 3475 | 3480 | 3480 | 3475 | 562 |
| 441 | 20231207 | 115900 | 1098163285 | 3475 | 3470 | 3480 | 3470 | 407 |
| 442 | 20231207 | 115800 | 1096749140 | 3475 | 3470 | 3480 | 3470 | 645 |
| 443 | 20231207 | 115700 | 1094508115 | 3475 | 3470 | 3475 | 3470 | 307 |
| 444 | 20231207 | 115600 | 1093442805 | 3480 | 3475 | 3480 | 3470 | 574 |
| 445 | 20231207 | 115500 | 1091447115 | 3470 | 3475 | 3475 | 3465 | 83 |
| 446 | 20231207 | 115400 | 1091159430 | 3475 | 3465 | 3475 | 3465 | 1053 |
| 447 | 20231207 | 115300 | 1087503080 | 3465 | 3470 | 3470 | 3465 | 416 |
| 448 | 20231207 | 115200 | 1086060180 | 3470 | 3455 | 3475 | 3455 | 143 |
| 449 | 20231207 | 115100 | 1085565060 | 3460 | 3470 | 3470 | 3455 | 316 |
| 450 | 20231207 | 115000 | 1084468770 | 3470 | 3470 | 3475 | 3465 | 543 |
| 451 | 20231207 | 114900 | 1082584565 | 3460 | 3470 | 3470 | 3460 | 671 |
| 452 | 20231207 | 114800 | 1080256685 | 3475 | 3470 | 3475 | 3465 | 329 |
| 453 | 20231207 | 114700 | 1079115240 | 3470 | 3455 | 3470 | 3455 | 1986 |
| 454 | 20231207 | 114600 | 1072235750 | 3455 | 3455 | 3455 | 3455 | 718 |
| 455 | 20231207 | 114500 | 1069755060 | 3435 | 3470 | 3470 | 3425 | 7331 |
| 456 | 20231207 | 114400 | 1044539415 | 3470 | 3475 | 3475 | 3470 | 679 |
| 457 | 20231207 | 114300 | 1042183245 | 3470 | 3475 | 3475 | 3470 | 641 |
| 458 | 20231207 | 114200 | 1039958960 | 3475 | 3475 | 3480 | 3465 | 2334 |
| 459 | 20231207 | 114100 | 1031859375 | 3480 | 3480 | 3480 | 3475 | 558 |
| 460 | 20231207 | 114000 | 1029920305 | 3485 | 3485 | 3485 | 3475 | 1240 |
| 461 | 20231207 | 113900 | 1025603840 | 3485 | 3480 | 3485 | 3480 | 42 |
| 462 | 20231207 | 113800 | 1025457665 | 3485 | 3490 | 3490 | 3485 | 999 |
| 463 | 20231207 | 113700 | 1021972910 | 3485 | 3490 | 3500 | 3485 | 1763 |
| 464 | 20231207 | 113600 | 1015807915 | 3500 | 3485 | 3505 | 3480 | 4366 |
| 465 | 20231207 | 113500 | 1000541585 | 3490 | 3475 | 3500 | 3475 | 3888 |
| 466 | 20231207 | 113400 | 986964250 | 3480 | 3475 | 3480 | 3475 | 407 |
| 467 | 20231207 | 113300 | 985548505 | 3470 | 3470 | 3470 | 3470 | 270 |
| 468 | 20231207 | 113200 | 984611605 | 3470 | 3475 | 3475 | 3470 | 1417 |
| 469 | 20231207 | 113100 | 979690430 | 3470 | 3465 | 3475 | 3465 | 642 |
| 470 | 20231207 | 113000 | 977461625 | 3465 | 3470 | 3475 | 3465 | 801 |
| 471 | 20231207 | 112900 | 974683880 | 3470 | 3470 | 3480 | 3470 | 605 |
| 472 | 20231207 | 112800 | 972581845 | 3475 | 3470 | 3475 | 3465 | 717 |
| 473 | 20231207 | 112700 | 970092995 | 3470 | 3475 | 3475 | 3465 | 686 |
| 474 | 20231207 | 112600 | 967710220 | 3470 | 3475 | 3475 | 3470 | 815 |
| 475 | 20231207 | 112500 | 964880980 | 3480 | 3470 | 3480 | 3470 | 461 |
| 476 | 20231207 | 112400 | 963277775 | 3470 | 3470 | 3470 | 3470 | 63 |
| 477 | 20231207 | 112300 | 963059165 | 3470 | 3465 | 3470 | 3465 | 1323 |
| 478 | 20231207 | 112200 | 958468550 | 3470 | 3480 | 3485 | 3470 | 713 |
| 479 | 20231207 | 112100 | 955987980 | 3480 | 3480 | 3480 | 3480 | 373 |
| 480 | 20231207 | 112000 | 954689940 | 3480 | 3485 | 3485 | 3480 | 484 |
| 481 | 20231207 | 111900 | 953004175 | 3480 | 3480 | 3485 | 3480 | 634 |
| 482 | 20231207 | 111800 | 950796430 | 3480 | 3480 | 3485 | 3480 | 337 |
| 483 | 20231207 | 111700 | 949622380 | 3480 | 3485 | 3485 | 3480 | 815 |
| 484 | 20231207 | 111600 | 946782260 | 3485 | 3480 | 3485 | 3480 | 494 |
| 485 | 20231207 | 111500 | 945061915 | 3480 | 3485 | 3485 | 3480 | 1257 |
| 486 | 20231207 | 111400 | 940681930 | 3480 | 3475 | 3480 | 3475 | 586 |
| 487 | 20231207 | 111300 | 938643595 | 3475 | 3490 | 3495 | 3475 | 3869 |
| 488 | 20231207 | 111200 | 925132305 | 3490 | 3475 | 3490 | 3475 | 9782 |
| 489 | 20231207 | 111100 | 891056530 | 3480 | 3475 | 3480 | 3475 | 633 |
| 490 | 20231207 | 111000 | 888855430 | 3475 | 3480 | 3480 | 3470 | 417 |
| 491 | 20231207 | 110900 | 887405765 | 3480 | 3470 | 3480 | 3470 | 3869 |
| 492 | 20231207 | 110800 | 873961195 | 3475 | 3460 | 3475 | 3460 | 2153 |
| 493 | 20231207 | 110700 | 866494585 | 3465 | 3465 | 3465 | 3460 | 893 |
| 494 | 20231207 | 110600 | 863400500 | 3465 | 3465 | 3465 | 3460 | 294 |
| 495 | 20231207 | 110500 | 862381990 | 3465 | 3460 | 3465 | 3460 | 826 |
| 496 | 20231207 | 110400 | 859521310 | 3460 | 3455 | 3460 | 3455 | 323 |
| 497 | 20231207 | 110300 | 858404085 | 3460 | 3460 | 3460 | 3460 | 643 |
| 498 | 20231207 | 110200 | 856179305 | 3460 | 3460 | 3460 | 3455 | 601 |
| 499 | 20231207 | 110100 | 854100205 | 3460 | 3460 | 3460 | 3460 | 757 |
| 500 | 20231207 | 110000 | 851480985 | 3460 | 3460 | 3460 | 3460 | 250 |
| 501 | 20231207 | 105900 | 850615985 | 3460 | 3455 | 3460 | 3455 | 484 |
| 502 | 20231207 | 105800 | 848941500 | 3455 | 3455 | 3460 | 3455 | 2782 |
| 503 | 20231207 | 105700 | 839319830 | 3460 | 3450 | 3460 | 3450 | 580 |
| 504 | 20231207 | 105600 | 837314300 | 3460 | 3455 | 3460 | 3455 | 362 |
| 505 | 20231207 | 105500 | 836062365 | 3460 | 3455 | 3460 | 3455 | 421 |
| 506 | 20231207 | 105400 | 834606555 | 3450 | 3450 | 3455 | 3445 | 1413 |
| 507 | 20231207 | 105300 | 829731895 | 3455 | 3450 | 3455 | 3445 | 1598 |
| 508 | 20231207 | 105200 | 824212665 | 3450 | 3445 | 3455 | 3445 | 480 |
| 509 | 20231207 | 105100 | 822555920 | 3455 | 3445 | 3455 | 3445 | 1398 |
| 510 | 20231207 | 105000 | 817735395 | 3445 | 3435 | 3445 | 3435 | 109 |
| 511 | 20231207 | 104900 | 817360610 | 3445 | 3445 | 3445 | 3440 | 825 |
| 512 | 20231207 | 104800 | 814518690 | 3455 | 3435 | 3455 | 3435 | 1543 |
| 513 | 20231207 | 104700 | 809196855 | 3445 | 3445 | 3445 | 3440 | 912 |
| 514 | 20231207 | 104600 | 806056900 | 3445 | 3440 | 3445 | 3440 | 111 |
| 515 | 20231207 | 104500 | 805674995 | 3440 | 3430 | 3445 | 3430 | 3104 |
| 516 | 20231207 | 104400 | 795012755 | 3435 | 3440 | 3440 | 3435 | 369 |
| 517 | 20231207 | 104300 | 793745190 | 3435 | 3425 | 3435 | 3420 | 977 |
| 518 | 20231207 | 104200 | 790394285 | 3425 | 3420 | 3430 | 3420 | 1842 |
| 519 | 20231207 | 104100 | 784086155 | 3420 | 3410 | 3420 | 3410 | 1431 |
| 520 | 20231207 | 104000 | 779198070 | 3415 | 3415 | 3420 | 3415 | 9046 |
| 521 | 20231207 | 103900 | 748262155 | 3410 | 3405 | 3410 | 3405 | 593 |
| 522 | 20231207 | 103800 | 746240690 | 3410 | 3410 | 3410 | 3405 | 1840 |
| 523 | 20231207 | 103700 | 739972140 | 3410 | 3405 | 3410 | 3405 | 661 |
| 524 | 20231207 | 103600 | 737720015 | 3405 | 3400 | 3405 | 3400 | 618 |
| 525 | 20231207 | 103500 | 735616875 | 3400 | 3395 | 3400 | 3395 | 294 |
| 526 | 20231207 | 103400 | 734617280 | 3400 | 3405 | 3410 | 3390 | 7593 |
| 527 | 20231207 | 103300 | 708842960 | 3405 | 3410 | 3410 | 3400 | 1364 |
| 528 | 20231207 | 103200 | 704200415 | 3400 | 3400 | 3405 | 3400 | 329 |
| 529 | 20231207 | 103100 | 703081150 | 3405 | 3410 | 3415 | 3400 | 2460 |
| 530 | 20231207 | 103000 | 694702605 | 3410 | 3405 | 3415 | 3405 | 2805 |
| 531 | 20231207 | 102900 | 685147030 | 3410 | 3415 | 3415 | 3410 | 564 |
| 532 | 20231207 | 102800 | 683222475 | 3420 | 3420 | 3420 | 3410 | 582 |
| 533 | 20231207 | 102700 | 681233485 | 3415 | 3420 | 3420 | 3415 | 426 |
| 534 | 20231207 | 102600 | 679776760 | 3420 | 3410 | 3420 | 3405 | 7882 |
| 535 | 20231207 | 102500 | 652895510 | 3410 | 3405 | 3410 | 3400 | 1363 |
| 536 | 20231207 | 102400 | 648253135 | 3410 | 3405 | 3410 | 3400 | 804 |
| 537 | 20231207 | 102300 | 645512965 | 3400 | 3405 | 3405 | 3400 | 399 |
| 538 | 20231207 | 102200 | 644154690 | 3400 | 3405 | 3410 | 3390 | 11603 |
| 539 | 20231207 | 102100 | 604718170 | 3410 | 3410 | 3410 | 3410 | 267 |
| 540 | 20231207 | 102000 | 603807700 | 3405 | 3410 | 3410 | 3405 | 789 |
| 541 | 20231207 | 101900 | 601117405 | 3410 | 3410 | 3410 | 3405 | 454 |
| 542 | 20231207 | 101800 | 599569965 | 3410 | 3425 | 3430 | 3405 | 7802 |
| 543 | 20231207 | 101700 | 572945415 | 3420 | 3435 | 3435 | 3420 | 982 |
| 544 | 20231207 | 101600 | 569583455 | 3435 | 3430 | 3440 | 3425 | 2049 |
| 545 | 20231207 | 101500 | 562547285 | 3430 | 3420 | 3430 | 3415 | 1546 |
| 546 | 20231207 | 101400 | 557260155 | 3420 | 3425 | 3425 | 3420 | 2468 |
| 547 | 20231207 | 101300 | 548813635 | 3430 | 3435 | 3440 | 3430 | 816 |
| 548 | 20231207 | 101200 | 546012160 | 3430 | 3435 | 3435 | 3430 | 89 |
| 549 | 20231207 | 101100 | 545706640 | 3435 | 3435 | 3440 | 3430 | 1099 |
| 550 | 20231207 | 101000 | 541932275 | 3440 | 3440 | 3440 | 3435 | 357 |
| 551 | 20231207 | 100900 | 540704755 | 3440 | 3430 | 3440 | 3430 | 624 |
| 552 | 20231207 | 100800 | 538560300 | 3430 | 3435 | 3435 | 3430 | 504 |
| 553 | 20231207 | 100700 | 536831505 | 3435 | 3455 | 3455 | 3435 | 5388 |
| 554 | 20231207 | 100600 | 518276465 | 3455 | 3455 | 3455 | 3455 | 39 |
| 555 | 20231207 | 100500 | 518141720 | 3460 | 3455 | 3460 | 3455 | 289 |
| 556 | 20231207 | 100400 | 517141855 | 3455 | 3460 | 3460 | 3455 | 867 |
| 557 | 20231207 | 100300 | 514143340 | 3465 | 3465 | 3465 | 3465 | 152 |
| 558 | 20231207 | 100200 | 513616660 | 3470 | 3470 | 3470 | 3465 | 916 |
| 559 | 20231207 | 100100 | 510438190 | 3470 | 3480 | 3480 | 3470 | 3067 |
| 560 | 20231207 | 100000 | 499787040 | 3485 | 3480 | 3485 | 3480 | 2549 |
| 561 | 20231207 | 095900 | 490912310 | 3475 | 3470 | 3475 | 3470 | 1243 |
| 562 | 20231207 | 095800 | 486594360 | 3470 | 3465 | 3470 | 3465 | 1078 |
| 563 | 20231207 | 095700 | 482856795 | 3465 | 3460 | 3470 | 3460 | 4482 |
| 564 | 20231207 | 095600 | 467336085 | 3455 | 3450 | 3455 | 3450 | 439 |
| 565 | 20231207 | 095500 | 465819555 | 3450 | 3450 | 3455 | 3445 | 1454 |
| 566 | 20231207 | 095400 | 460803020 | 3450 | 3450 | 3450 | 3450 | 1553 |
| 567 | 20231207 | 095300 | 455445170 | 3445 | 3460 | 3460 | 3445 | 786 |
| 568 | 20231207 | 095200 | 452729320 | 3460 | 3455 | 3460 | 3455 | 298 |
| 569 | 20231207 | 095100 | 451698480 | 3455 | 3455 | 3460 | 3455 | 1016 |
| 570 | 20231207 | 095000 | 448185700 | 3460 | 3445 | 3460 | 3440 | 12706 |
| 571 | 20231207 | 094900 | 404367105 | 3450 | 3450 | 3450 | 3450 | 268 |
| 572 | 20231207 | 094800 | 403442505 | 3450 | 3460 | 3460 | 3450 | 1057 |
| 573 | 20231207 | 094700 | 399791695 | 3460 | 3455 | 3460 | 3455 | 266 |
| 574 | 20231207 | 094600 | 398871455 | 3455 | 3450 | 3455 | 3450 | 55 |
| 575 | 20231207 | 094500 | 398681435 | 3450 | 3435 | 3450 | 3435 | 1365 |
| 576 | 20231207 | 094400 | 393978975 | 3435 | 3440 | 3440 | 3435 | 502 |
| 577 | 20231207 | 094300 | 392253230 | 3440 | 3420 | 3440 | 3420 | 11670 |
| 578 | 20231207 | 094200 | 352226995 | 3420 | 3440 | 3440 | 3400 | 21352 |
| 579 | 20231207 | 094100 | 279555830 | 3440 | 3445 | 3445 | 3405 | 11233 |
| 580 | 20231207 | 094000 | 241164410 | 3455 | 3445 | 3455 | 3445 | 3921 |
| 581 | 20231207 | 093900 | 227655515 | 3435 | 3435 | 3435 | 3435 | 0 |
| 582 | 20231207 | 093800 | 227655515 | 3435 | 3450 | 3450 | 3435 | 3222 |
| 583 | 20231207 | 093700 | 216580575 | 3450 | 3445 | 3455 | 3445 | 458 |
| 584 | 20231207 | 093600 | 215002175 | 3440 | 3440 | 3440 | 3440 | 1203 |
| 585 | 20231207 | 093500 | 210863855 | 3440 | 3435 | 3445 | 3435 | 2216 |
| 586 | 20231207 | 093400 | 203247365 | 3430 | 3415 | 3435 | 3415 | 3509 |
| 587 | 20231207 | 093300 | 191247120 | 3415 | 3415 | 3415 | 3415 | 40 |
| 588 | 20231207 | 093200 | 191110520 | 3410 | 3405 | 3410 | 3400 | 686 |
| 589 | 20231207 | 093100 | 188774505 | 3410 | 3400 | 3410 | 3400 | 220 |
| 590 | 20231207 | 093000 | 188025945 | 3410 | 3410 | 3410 | 3400 | 391 |
| 591 | 20231207 | 092900 | 186694910 | 3400 | 3410 | 3415 | 3400 | 1137 |
| 592 | 20231207 | 092800 | 182822410 | 3410 | 3415 | 3415 | 3410 | 1798 |
| 593 | 20231207 | 092700 | 176691120 | 3420 | 3420 | 3420 | 3420 | 1 |
| 594 | 20231207 | 092600 | 176687700 | 3410 | 3410 | 3420 | 3410 | 1195 |
| 595 | 20231207 | 092500 | 172610850 | 3410 | 3430 | 3430 | 3410 | 5890 |
| 596 | 20231207 | 092400 | 152455505 | 3430 | 3430 | 3430 | 3430 | 600 |
| 597 | 20231207 | 092300 | 150397505 | 3430 | 3430 | 3430 | 3425 | 777 |
| 598 | 20231207 | 092200 | 147732405 | 3430 | 3435 | 3435 | 3430 | 9570 |
| 599 | 20231207 | 092100 | 114874445 | 3435 | 3435 | 3440 | 3435 | 13 |
| 600 | 20231207 | 092000 | 114829740 | 3435 | 3460 | 3460 | 3435 | 7487 |
| 601 | 20231207 | 091900 | 89046690 | 3460 | 3465 | 3465 | 3455 | 222 |
| 602 | 20231207 | 091800 | 88279615 | 3465 | 3465 | 3470 | 3460 | 803 |
| 603 | 20231207 | 091700 | 85499560 | 3470 | 3470 | 3480 | 3470 | 2612 |
| 604 | 20231207 | 091600 | 76433325 | 3470 | 3470 | 3475 | 3470 | 763 |
| 605 | 20231207 | 091500 | 73785690 | 3465 | 3460 | 3465 | 3460 | 115 |
| 606 | 20231207 | 091400 | 73387260 | 3460 | 3460 | 3460 | 3460 | 101 |
| 607 | 20231207 | 091300 | 73037800 | 3460 | 3455 | 3460 | 3455 | 98 |
| 608 | 20231207 | 091200 | 72699205 | 3450 | 3450 | 3450 | 3450 | 124 |
| 609 | 20231207 | 091100 | 72271405 | 3455 | 3455 | 3455 | 3455 | 70 |
| 610 | 20231207 | 091000 | 72029555 | 3455 | 3460 | 3460 | 3455 | 315 |
| 611 | 20231207 | 090900 | 70940830 | 3460 | 3455 | 3460 | 3455 | 219 |
| 612 | 20231207 | 090800 | 70183175 | 3455 | 3455 | 3455 | 3455 | 5 |
| 613 | 20231207 | 090700 | 70165900 | 3455 | 3455 | 3455 | 3455 | 102 |
| 614 | 20231207 | 090600 | 69813490 | 3455 | 3455 | 3455 | 3455 | 11 |
| 615 | 20231207 | 090500 | 69775485 | 3455 | 3445 | 3455 | 3445 | 158 |
| 616 | 20231207 | 090400 | 69230510 | 3450 | 3460 | 3460 | 3450 | 6128 |
| 617 | 20231207 | 090300 | 48088780 | 3460 | 3435 | 3460 | 3430 | 191 |
| 618 | 20231207 | 090200 | 47431250 | 3440 | 3450 | 3450 | 3440 | 6502 |
| 619 | 20231207 | 090100 | 25018045 | 3450 | 3475 | 3475 | 3440 | 1621 |
| 620 | 20231207 | 090000 | 19430555 | 3450 | 3475 | 3475 | 3450 | 5624 |