31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 193100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 10453 |
| 3 | 20231204 | 193000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20231204 | 192900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20231204 | 192800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20231204 | 192700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20231204 | 192600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20231204 | 192500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20231204 | 192400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20231204 | 192300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20231204 | 192200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20231204 | 192100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20231204 | 192000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20231204 | 191900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20231204 | 191800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20231204 | 191700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20231204 | 191600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20231204 | 191500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20231204 | 191400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20231204 | 191300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20231204 | 191200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20231204 | 191100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20231204 | 191000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20231204 | 190900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20231204 | 190800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20231204 | 190700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20231204 | 190600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20231204 | 190500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20231204 | 190400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20231204 | 190300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20231204 | 190200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20231204 | 190100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 10453 |
| 33 | 20231204 | 190000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20231204 | 185900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20231204 | 185800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20231204 | 185700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20231204 | 185600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20231204 | 185500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20231204 | 185400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20231204 | 185300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20231204 | 185200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20231204 | 185100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20231204 | 185000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20231204 | 184900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20231204 | 184800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20231204 | 184700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20231204 | 184600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20231204 | 184500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20231204 | 184400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20231204 | 184300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20231204 | 184200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20231204 | 184100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20231204 | 184000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20231204 | 183900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20231204 | 183800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20231204 | 183700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20231204 | 183600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20231204 | 183500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20231204 | 183400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20231204 | 183300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20231204 | 183200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20231204 | 183100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 10453 |
| 63 | 20231204 | 183000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20231204 | 182900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20231204 | 182800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20231204 | 182700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20231204 | 182600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20231204 | 182500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20231204 | 182400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20231204 | 182300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20231204 | 182200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20231204 | 182100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20231204 | 182000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20231204 | 181900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20231204 | 181800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20231204 | 181700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20231204 | 181600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20231204 | 181500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20231204 | 181400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20231204 | 181300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20231204 | 181200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20231204 | 181100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20231204 | 181000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20231204 | 180900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20231204 | 180800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20231204 | 180700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20231204 | 180600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20231204 | 180500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20231204 | 180400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20231204 | 180300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20231204 | 180200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20231204 | 180100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 10453 |
| 93 | 20231204 | 180000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20231204 | 175900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20231204 | 175800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20231204 | 175700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20231204 | 175600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20231204 | 175500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20231204 | 175400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20231204 | 175300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20231204 | 175200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20231204 | 175100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20231204 | 175000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20231204 | 174900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20231204 | 174800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20231204 | 174700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20231204 | 174600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20231204 | 174500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20231204 | 174400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20231204 | 174300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20231204 | 174200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20231204 | 174100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20231204 | 174000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20231204 | 173900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20231204 | 173800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20231204 | 173700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20231204 | 173600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20231204 | 173500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20231204 | 173400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20231204 | 173300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20231204 | 173200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20231204 | 173100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 10453 |
| 123 | 20231204 | 173000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20231204 | 172900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20231204 | 172800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20231204 | 172700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20231204 | 172600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20231204 | 172500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20231204 | 172400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20231204 | 172300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20231204 | 172200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20231204 | 172100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20231204 | 172000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20231204 | 171900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20231204 | 171800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20231204 | 171700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20231204 | 171600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20231204 | 171500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20231204 | 171400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20231204 | 171300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20231204 | 171200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20231204 | 171100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20231204 | 171000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20231204 | 170900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20231204 | 170800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20231204 | 170700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20231204 | 170600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20231204 | 170500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20231204 | 170400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20231204 | 170300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20231204 | 170200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20231204 | 170100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 10453 |
| 153 | 20231204 | 170000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20231204 | 165900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20231204 | 165800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20231204 | 165700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20231204 | 165600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20231204 | 165500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20231204 | 165400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20231204 | 165300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20231204 | 165200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20231204 | 165100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20231204 | 165000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20231204 | 164900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20231204 | 164800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20231204 | 164700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20231204 | 164600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20231204 | 164500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20231204 | 164400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20231204 | 164300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20231204 | 164200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20231204 | 164100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20231204 | 164000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20231204 | 163900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20231204 | 163800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20231204 | 163700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20231204 | 163600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20231204 | 163500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20231204 | 163400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20231204 | 163300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20231204 | 163200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20231204 | 163100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 10453 |
| 183 | 20231204 | 163000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20231204 | 162900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20231204 | 162800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20231204 | 162700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20231204 | 162600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20231204 | 162500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20231204 | 162400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20231204 | 162300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20231204 | 162200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20231204 | 162100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20231204 | 162000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20231204 | 161900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20231204 | 161800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20231204 | 161700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20231204 | 161600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20231204 | 161500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20231204 | 161400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20231204 | 161300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20231204 | 161200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20231204 | 161100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20231204 | 161000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20231204 | 160900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20231204 | 160800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20231204 | 160700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20231204 | 160600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20231204 | 160500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20231204 | 160400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20231204 | 160300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20231204 | 160200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20231204 | 160100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 10453 |
| 213 | 20231204 | 160000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20231204 | 155900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20231204 | 155800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20231204 | 155700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20231204 | 155600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20231204 | 155500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20231204 | 155400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20231204 | 155300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20231204 | 155200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20231204 | 155100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20231204 | 155000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20231204 | 154900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20231204 | 154800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20231204 | 154700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20231204 | 154600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20231204 | 154500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20231204 | 154400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20231204 | 154300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20231204 | 154200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20231204 | 154100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20231204 | 154000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20231204 | 153900 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20231204 | 153800 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20231204 | 153700 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20231204 | 153600 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20231204 | 153500 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20231204 | 153400 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20231204 | 153300 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20231204 | 153200 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20231204 | 153100 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 10453 |
| 243 | 20231204 | 153000 | 2443805520 | 3485 | 3485 | 3485 | 3485 | 10453 |
| 244 | 20231204 | 152900 | 2407376815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 245 | 20231204 | 152800 | 2407376815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20231204 | 152700 | 2407376815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20231204 | 152600 | 2407376815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20231204 | 152500 | 2407376815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20231204 | 152400 | 2407376815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20231204 | 152300 | 2407376815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 251 | 20231204 | 152200 | 2407376815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 252 | 20231204 | 152100 | 2407376815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 253 | 20231204 | 152000 | 2407376815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 254 | 20231204 | 151900 | 2407376815 | 3495 | 3485 | 3495 | 3485 | 729 |
| 255 | 20231204 | 151800 | 2404836070 | 3480 | 3485 | 3490 | 3480 | 793 |
| 256 | 20231204 | 151700 | 2402071755 | 3485 | 3485 | 3485 | 3485 | 1044 |
| 257 | 20231204 | 151600 | 2398433415 | 3485 | 3490 | 3490 | 3485 | 346 |
| 258 | 20231204 | 151500 | 2397227570 | 3495 | 3490 | 3495 | 3485 | 108 |
| 259 | 20231204 | 151400 | 2396851150 | 3485 | 3490 | 3500 | 3485 | 3665 |
| 260 | 20231204 | 151300 | 2384056410 | 3490 | 3485 | 3490 | 3485 | 13 |
| 261 | 20231204 | 151200 | 2384011095 | 3485 | 3490 | 3490 | 3480 | 1797 |
| 262 | 20231204 | 151100 | 2377749995 | 3490 | 3485 | 3490 | 3480 | 561 |
| 263 | 20231204 | 151000 | 2375795070 | 3490 | 3495 | 3495 | 3490 | 496 |
| 264 | 20231204 | 150900 | 2374064025 | 3490 | 3490 | 3490 | 3490 | 2140 |
| 265 | 20231204 | 150800 | 2366595425 | 3495 | 3490 | 3495 | 3490 | 368 |
| 266 | 20231204 | 150700 | 2365310715 | 3490 | 3490 | 3490 | 3480 | 322 |
| 267 | 20231204 | 150600 | 2364188615 | 3480 | 3485 | 3485 | 3480 | 3737 |
| 268 | 20231204 | 150500 | 2351166780 | 3485 | 3485 | 3485 | 3485 | 504 |
| 269 | 20231204 | 150400 | 2349410340 | 3490 | 3490 | 3490 | 3485 | 550 |
| 270 | 20231204 | 150300 | 2347490950 | 3490 | 3490 | 3490 | 3485 | 2037 |
| 271 | 20231204 | 150200 | 2340382490 | 3490 | 3490 | 3490 | 3490 | 72 |
| 272 | 20231204 | 150100 | 2340131210 | 3490 | 3490 | 3490 | 3490 | 361 |
| 273 | 20231204 | 150000 | 2338871320 | 3490 | 3490 | 3490 | 3490 | 0 |
| 274 | 20231204 | 145900 | 2338871320 | 3490 | 3490 | 3490 | 3490 | 2663 |
| 275 | 20231204 | 145800 | 2329577450 | 3490 | 3495 | 3495 | 3490 | 4025 |
| 276 | 20231204 | 145700 | 2315530195 | 3495 | 3495 | 3495 | 3495 | 72 |
| 277 | 20231204 | 145600 | 2315278555 | 3495 | 3500 | 3500 | 3495 | 445 |
| 278 | 20231204 | 145500 | 2313721725 | 3500 | 3500 | 3500 | 3500 | 22 |
| 279 | 20231204 | 145400 | 2313644725 | 3495 | 3500 | 3500 | 3495 | 3 |
| 280 | 20231204 | 145300 | 2313634230 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20231204 | 145200 | 2313634230 | 3500 | 3500 | 3500 | 3490 | 2410 |
| 282 | 20231204 | 145100 | 2305202390 | 3500 | 3505 | 3505 | 3500 | 314 |
| 283 | 20231204 | 145000 | 2304103365 | 3510 | 3505 | 3510 | 3505 | 4825 |
| 284 | 20231204 | 144900 | 2287191725 | 3505 | 3505 | 3505 | 3505 | 937 |
| 285 | 20231204 | 144800 | 2283907540 | 3505 | 3505 | 3510 | 3505 | 520 |
| 286 | 20231204 | 144700 | 2282084910 | 3505 | 3505 | 3505 | 3505 | 703 |
| 287 | 20231204 | 144600 | 2279620895 | 3510 | 3510 | 3510 | 3510 | 580 |
| 288 | 20231204 | 144500 | 2277585095 | 3510 | 3510 | 3515 | 3510 | 408 |
| 289 | 20231204 | 144400 | 2276153010 | 3510 | 3505 | 3515 | 3505 | 9768 |
| 290 | 20231204 | 144300 | 2241872280 | 3505 | 3510 | 3510 | 3505 | 106 |
| 291 | 20231204 | 144200 | 2241500235 | 3510 | 3505 | 3510 | 3505 | 1395 |
| 292 | 20231204 | 144100 | 2236610755 | 3505 | 3500 | 3505 | 3500 | 274 |
| 293 | 20231204 | 144000 | 2235651555 | 3505 | 3505 | 3505 | 3505 | 70 |
| 294 | 20231204 | 143900 | 2235406205 | 3505 | 3505 | 3505 | 3505 | 52 |
| 295 | 20231204 | 143800 | 2235223945 | 3500 | 3500 | 3500 | 3500 | 500 |
| 296 | 20231204 | 143700 | 2233473945 | 3500 | 3500 | 3500 | 3500 | 179 |
| 297 | 20231204 | 143600 | 2232847445 | 3500 | 3500 | 3500 | 3500 | 851 |
| 298 | 20231204 | 143500 | 2229868945 | 3500 | 3495 | 3500 | 3495 | 3215 |
| 299 | 20231204 | 143400 | 2218616945 | 3495 | 3495 | 3495 | 3495 | 3 |
| 300 | 20231204 | 143300 | 2218606460 | 3495 | 3495 | 3495 | 3495 | 134 |
| 301 | 20231204 | 143200 | 2218138130 | 3500 | 3500 | 3500 | 3500 | 493 |
| 302 | 20231204 | 143100 | 2216412630 | 3500 | 3500 | 3500 | 3500 | 612 |
| 303 | 20231204 | 143000 | 2214270630 | 3495 | 3495 | 3495 | 3495 | 415 |
| 304 | 20231204 | 142900 | 2212820205 | 3500 | 3495 | 3500 | 3495 | 84 |
| 305 | 20231204 | 142800 | 2212526525 | 3495 | 3495 | 3495 | 3495 | 135 |
| 306 | 20231204 | 142700 | 2212054700 | 3500 | 3500 | 3500 | 3495 | 218 |
| 307 | 20231204 | 142600 | 2211291950 | 3500 | 3500 | 3500 | 3500 | 668 |
| 308 | 20231204 | 142500 | 2208953950 | 3500 | 3500 | 3505 | 3500 | 1213 |
| 309 | 20231204 | 142400 | 2204708445 | 3500 | 3495 | 3500 | 3495 | 2147 |
| 310 | 20231204 | 142300 | 2197198945 | 3500 | 3500 | 3500 | 3500 | 20 |
| 311 | 20231204 | 142200 | 2197128945 | 3500 | 3500 | 3500 | 3500 | 137 |
| 312 | 20231204 | 142100 | 2196649445 | 3500 | 3500 | 3505 | 3500 | 2881 |
| 313 | 20231204 | 142000 | 2186565930 | 3505 | 3505 | 3505 | 3505 | 703 |
| 314 | 20231204 | 141900 | 2184101915 | 3505 | 3510 | 3510 | 3505 | 860 |
| 315 | 20231204 | 141800 | 2181087595 | 3505 | 3510 | 3510 | 3505 | 537 |
| 316 | 20231204 | 141700 | 2179203220 | 3510 | 3510 | 3510 | 3510 | 481 |
| 317 | 20231204 | 141600 | 2177514910 | 3510 | 3510 | 3510 | 3505 | 9 |
| 318 | 20231204 | 141500 | 2177483345 | 3505 | 3510 | 3510 | 3505 | 1288 |
| 319 | 20231204 | 141400 | 2172968895 | 3505 | 3505 | 3505 | 3500 | 1169 |
| 320 | 20231204 | 141300 | 2168872470 | 3505 | 3510 | 3510 | 3505 | 895 |
| 321 | 20231204 | 141200 | 2165735485 | 3505 | 3505 | 3510 | 3505 | 230 |
| 322 | 20231204 | 141100 | 2164929320 | 3505 | 3505 | 3505 | 3505 | 450 |
| 323 | 20231204 | 141000 | 2163352070 | 3505 | 3505 | 3505 | 3500 | 1157 |
| 324 | 20231204 | 140900 | 2159301900 | 3500 | 3500 | 3500 | 3500 | 1087 |
| 325 | 20231204 | 140800 | 2155497400 | 3500 | 3500 | 3500 | 3500 | 66 |
| 326 | 20231204 | 140700 | 2155266400 | 3495 | 3495 | 3495 | 3495 | 71 |
| 327 | 20231204 | 140600 | 2155018255 | 3490 | 3490 | 3500 | 3490 | 5700 |
| 328 | 20231204 | 140500 | 2135082810 | 3490 | 3490 | 3490 | 3490 | 623 |
| 329 | 20231204 | 140400 | 2132908540 | 3490 | 3490 | 3490 | 3490 | 271 |
| 330 | 20231204 | 140300 | 2131962750 | 3490 | 3490 | 3490 | 3490 | 261 |
| 331 | 20231204 | 140200 | 2131051860 | 3490 | 3490 | 3490 | 3485 | 2959 |
| 332 | 20231204 | 140100 | 2120724990 | 3485 | 3485 | 3485 | 3485 | 1128 |
| 333 | 20231204 | 140000 | 2116793910 | 3485 | 3485 | 3485 | 3485 | 231 |
| 334 | 20231204 | 135900 | 2115988875 | 3485 | 3485 | 3485 | 3485 | 300 |
| 335 | 20231204 | 135800 | 2114943375 | 3485 | 3485 | 3485 | 3485 | 0 |
| 336 | 20231204 | 135700 | 2114943375 | 3485 | 3480 | 3485 | 3480 | 1621 |
| 337 | 20231204 | 135600 | 2109296365 | 3480 | 3480 | 3480 | 3480 | 500 |
| 338 | 20231204 | 135500 | 2107556365 | 3480 | 3485 | 3485 | 3480 | 515 |
| 339 | 20231204 | 135400 | 2105761985 | 3490 | 3490 | 3490 | 3490 | 2 |
| 340 | 20231204 | 135300 | 2105755005 | 3490 | 3485 | 3490 | 3485 | 153 |
| 341 | 20231204 | 135200 | 2105221045 | 3485 | 3485 | 3485 | 3485 | 8 |
| 342 | 20231204 | 135100 | 2105193165 | 3485 | 3480 | 3485 | 3480 | 1562 |
| 343 | 20231204 | 135000 | 2099755905 | 3480 | 3475 | 3480 | 3475 | 917 |
| 344 | 20231204 | 134900 | 2096569245 | 3475 | 3480 | 3480 | 3475 | 121 |
| 345 | 20231204 | 134800 | 2096148185 | 3480 | 3475 | 3480 | 3475 | 306 |
| 346 | 20231204 | 134700 | 2095083335 | 3475 | 3475 | 3475 | 3475 | 1131 |
| 347 | 20231204 | 134600 | 2091153110 | 3475 | 3475 | 3475 | 3475 | 810 |
| 348 | 20231204 | 134500 | 2088338360 | 3475 | 3475 | 3475 | 3475 | 150 |
| 349 | 20231204 | 134400 | 2087817110 | 3475 | 3475 | 3480 | 3470 | 124 |
| 350 | 20231204 | 134300 | 2087386220 | 3480 | 3475 | 3480 | 3475 | 38 |
| 351 | 20231204 | 134200 | 2087254165 | 3480 | 3475 | 3480 | 3475 | 303 |
| 352 | 20231204 | 134100 | 2086200240 | 3475 | 3480 | 3480 | 3475 | 104 |
| 353 | 20231204 | 134000 | 2085838835 | 3480 | 3480 | 3480 | 3480 | 349 |
| 354 | 20231204 | 133900 | 2084624315 | 3480 | 3480 | 3480 | 3480 | 6 |
| 355 | 20231204 | 133800 | 2084603435 | 3480 | 3475 | 3480 | 3475 | 179 |
| 356 | 20231204 | 133700 | 2083981385 | 3475 | 3475 | 3475 | 3475 | 22 |
| 357 | 20231204 | 133600 | 2083904935 | 3480 | 3480 | 3480 | 3480 | 2 |
| 358 | 20231204 | 133500 | 2083897975 | 3480 | 3475 | 3480 | 3470 | 608 |
| 359 | 20231204 | 133400 | 2081785205 | 3475 | 3470 | 3475 | 3470 | 1324 |
| 360 | 20231204 | 133300 | 2077190335 | 3470 | 3475 | 3475 | 3470 | 2510 |
| 361 | 20231204 | 133200 | 2068479630 | 3475 | 3475 | 3475 | 3475 | 163 |
| 362 | 20231204 | 133100 | 2067913205 | 3475 | 3475 | 3475 | 3470 | 1749 |
| 363 | 20231204 | 133000 | 2061836100 | 3475 | 3475 | 3475 | 3470 | 145 |
| 364 | 20231204 | 132900 | 2061332230 | 3470 | 3475 | 3475 | 3470 | 587 |
| 365 | 20231204 | 132800 | 2059295080 | 3470 | 3475 | 3475 | 3470 | 394 |
| 366 | 20231204 | 132700 | 2057927400 | 3475 | 3475 | 3475 | 3475 | 110 |
| 367 | 20231204 | 132600 | 2057545150 | 3475 | 3475 | 3475 | 3475 | 216 |
| 368 | 20231204 | 132500 | 2056794550 | 3475 | 3475 | 3475 | 3475 | 6211 |
| 369 | 20231204 | 132400 | 2035211325 | 3475 | 3475 | 3475 | 3475 | 1060 |
| 370 | 20231204 | 132300 | 2031527825 | 3475 | 3480 | 3480 | 3475 | 1249 |
| 371 | 20231204 | 132200 | 2027181515 | 3480 | 3475 | 3480 | 3475 | 102 |
| 372 | 20231204 | 132100 | 2026827060 | 3475 | 3475 | 3475 | 3475 | 0 |
| 373 | 20231204 | 132000 | 2026827060 | 3475 | 3475 | 3475 | 3475 | 1020 |
| 374 | 20231204 | 131900 | 2023282560 | 3475 | 3480 | 3480 | 3475 | 376 |
| 375 | 20231204 | 131800 | 2021975930 | 3475 | 3475 | 3480 | 3470 | 2112 |
| 376 | 20231204 | 131700 | 2014644490 | 3475 | 3475 | 3475 | 3475 | 400 |
| 377 | 20231204 | 131600 | 2013254490 | 3475 | 3480 | 3480 | 3475 | 1844 |
| 378 | 20231204 | 131500 | 2006841090 | 3475 | 3480 | 3480 | 3475 | 144 |
| 379 | 20231204 | 131400 | 2006340665 | 3480 | 3485 | 3485 | 3480 | 407 |
| 380 | 20231204 | 131300 | 2004924300 | 3485 | 3485 | 3485 | 3485 | 100 |
| 381 | 20231204 | 131200 | 2004575800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 382 | 20231204 | 131100 | 2004575800 | 3485 | 3485 | 3485 | 3485 | 2266 |
| 383 | 20231204 | 131000 | 1996678790 | 3490 | 3490 | 3490 | 3490 | 2150 |
| 384 | 20231204 | 130900 | 1989175290 | 3485 | 3480 | 3485 | 3475 | 1520 |
| 385 | 20231204 | 130800 | 1983884465 | 3475 | 3480 | 3480 | 3475 | 244 |
| 386 | 20231204 | 130700 | 1983036440 | 3480 | 3480 | 3480 | 3480 | 34 |
| 387 | 20231204 | 130600 | 1982918120 | 3475 | 3475 | 3475 | 3475 | 0 |
| 388 | 20231204 | 130500 | 1982918120 | 3475 | 3480 | 3480 | 3475 | 301 |
| 389 | 20231204 | 130400 | 1981871055 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 390 | 20231204 | 130300 | 1978391055 | 3485 | 3480 | 3485 | 3480 | 43 |
| 391 | 20231204 | 130200 | 1978241400 | 3480 | 3485 | 3485 | 3480 | 138 |
| 392 | 20231204 | 130100 | 1977761140 | 3480 | 3485 | 3485 | 3480 | 126 |
| 393 | 20231204 | 130000 | 1977322605 | 3485 | 3485 | 3485 | 3485 | 7 |
| 394 | 20231204 | 125900 | 1977298210 | 3485 | 3485 | 3485 | 3485 | 210 |
| 395 | 20231204 | 125800 | 1976566360 | 3485 | 3490 | 3490 | 3485 | 581 |
| 396 | 20231204 | 125700 | 1974541550 | 3485 | 3485 | 3485 | 3485 | 396 |
| 397 | 20231204 | 125600 | 1973161490 | 3480 | 3480 | 3480 | 3480 | 303 |
| 398 | 20231204 | 125500 | 1972107050 | 3480 | 3475 | 3480 | 3475 | 493 |
| 399 | 20231204 | 125400 | 1970393860 | 3475 | 3475 | 3475 | 3475 | 0 |
| 400 | 20231204 | 125300 | 1970393860 | 3475 | 3480 | 3485 | 3475 | 363 |
| 401 | 20231204 | 125200 | 1969132085 | 3475 | 3485 | 3485 | 3475 | 445 |
| 402 | 20231204 | 125100 | 1967585435 | 3480 | 3480 | 3480 | 3480 | 0 |
| 403 | 20231204 | 125000 | 1967585435 | 3480 | 3480 | 3480 | 3480 | 846 |
| 404 | 20231204 | 124900 | 1964641355 | 3480 | 3480 | 3480 | 3480 | 18 |
| 405 | 20231204 | 124800 | 1964578715 | 3480 | 3480 | 3480 | 3480 | 31 |
| 406 | 20231204 | 124700 | 1964470835 | 3480 | 3485 | 3485 | 3480 | 122 |
| 407 | 20231204 | 124600 | 1964046245 | 3485 | 3475 | 3485 | 3475 | 101 |
| 408 | 20231204 | 124500 | 1963695260 | 3475 | 3475 | 3475 | 3475 | 7323 |
| 409 | 20231204 | 124400 | 1938247835 | 3480 | 3485 | 3485 | 3480 | 2388 |
| 410 | 20231204 | 124300 | 1929937525 | 3485 | 3485 | 3485 | 3485 | 2154 |
| 411 | 20231204 | 124200 | 1922430835 | 3485 | 3485 | 3485 | 3485 | 99 |
| 412 | 20231204 | 124100 | 1922085820 | 3485 | 3490 | 3490 | 3485 | 1284 |
| 413 | 20231204 | 124000 | 1917611075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 414 | 20231204 | 123900 | 1917611075 | 3490 | 3490 | 3490 | 3490 | 6 |
| 415 | 20231204 | 123800 | 1917590135 | 3490 | 3495 | 3495 | 3490 | 1161 |
| 416 | 20231204 | 123700 | 1913536235 | 3495 | 3495 | 3495 | 3490 | 90 |
| 417 | 20231204 | 123600 | 1913221690 | 3490 | 3495 | 3495 | 3490 | 196 |
| 418 | 20231204 | 123500 | 1912537340 | 3495 | 3495 | 3495 | 3495 | 116 |
| 419 | 20231204 | 123400 | 1912131920 | 3495 | 3495 | 3495 | 3495 | 3 |
| 420 | 20231204 | 123300 | 1912121435 | 3495 | 3490 | 3495 | 3485 | 1209 |
| 421 | 20231204 | 123200 | 1907898910 | 3490 | 3490 | 3490 | 3490 | 665 |
| 422 | 20231204 | 123100 | 1905578060 | 3485 | 3485 | 3485 | 3485 | 0 |
| 423 | 20231204 | 123000 | 1905578060 | 3485 | 3485 | 3485 | 3485 | 290 |
| 424 | 20231204 | 122900 | 1904567410 | 3485 | 3485 | 3485 | 3485 | 0 |
| 425 | 20231204 | 122800 | 1904567410 | 3485 | 3485 | 3485 | 3485 | 0 |
| 426 | 20231204 | 122700 | 1904567410 | 3485 | 3490 | 3490 | 3485 | 1325 |
| 427 | 20231204 | 122600 | 1899948080 | 3490 | 3485 | 3490 | 3485 | 361 |
| 428 | 20231204 | 122500 | 1898688940 | 3485 | 3485 | 3485 | 3485 | 284 |
| 429 | 20231204 | 122400 | 1897699200 | 3490 | 3490 | 3490 | 3490 | 637 |
| 430 | 20231204 | 122300 | 1895476070 | 3490 | 3490 | 3490 | 3490 | 572 |
| 431 | 20231204 | 122200 | 1893479790 | 3485 | 3485 | 3485 | 3485 | 222 |
| 432 | 20231204 | 122100 | 1892706120 | 3485 | 3480 | 3485 | 3480 | 107 |
| 433 | 20231204 | 122000 | 1892333230 | 3480 | 3485 | 3485 | 3480 | 1739 |
| 434 | 20231204 | 121900 | 1886277075 | 3485 | 3485 | 3485 | 3485 | 9 |
| 435 | 20231204 | 121800 | 1886245710 | 3485 | 3485 | 3485 | 3480 | 1620 |
| 436 | 20231204 | 121700 | 1880600600 | 3480 | 3485 | 3485 | 3480 | 812 |
| 437 | 20231204 | 121600 | 1877770785 | 3480 | 3485 | 3485 | 3480 | 343 |
| 438 | 20231204 | 121500 | 1876575980 | 3490 | 3485 | 3490 | 3480 | 173 |
| 439 | 20231204 | 121400 | 1875973390 | 3480 | 3480 | 3480 | 3480 | 134 |
| 440 | 20231204 | 121300 | 1875507070 | 3490 | 3490 | 3490 | 3480 | 1357 |
| 441 | 20231204 | 121200 | 1870777790 | 3490 | 3490 | 3490 | 3490 | 15 |
| 442 | 20231204 | 121100 | 1870725440 | 3485 | 3490 | 3490 | 3480 | 1366 |
| 443 | 20231204 | 121000 | 1865970325 | 3490 | 3485 | 3490 | 3485 | 526 |
| 444 | 20231204 | 120900 | 1864137200 | 3485 | 3485 | 3485 | 3485 | 41 |
| 445 | 20231204 | 120800 | 1863994315 | 3485 | 3480 | 3485 | 3480 | 160 |
| 446 | 20231204 | 120700 | 1863437385 | 3480 | 3485 | 3485 | 3480 | 44 |
| 447 | 20231204 | 120600 | 1863284080 | 3480 | 3485 | 3485 | 3480 | 120 |
| 448 | 20231204 | 120500 | 1862865980 | 3485 | 3485 | 3485 | 3480 | 692 |
| 449 | 20231204 | 120400 | 1860456860 | 3480 | 3480 | 3480 | 3480 | 134 |
| 450 | 20231204 | 120300 | 1859990540 | 3485 | 3485 | 3485 | 3485 | 3 |
| 451 | 20231204 | 120200 | 1859980085 | 3485 | 3485 | 3485 | 3485 | 91 |
| 452 | 20231204 | 120100 | 1859662950 | 3485 | 3485 | 3485 | 3480 | 327 |
| 453 | 20231204 | 120000 | 1858524685 | 3490 | 3480 | 3490 | 3480 | 31 |
| 454 | 20231204 | 115900 | 1858416635 | 3490 | 3490 | 3490 | 3480 | 146 |
| 455 | 20231204 | 115800 | 1857908435 | 3480 | 3480 | 3480 | 3480 | 63 |
| 456 | 20231204 | 115700 | 1857689195 | 3480 | 3475 | 3480 | 3475 | 688 |
| 457 | 20231204 | 115600 | 1855296075 | 3475 | 3475 | 3475 | 3475 | 0 |
| 458 | 20231204 | 115500 | 1855296075 | 3475 | 3480 | 3480 | 3475 | 366 |
| 459 | 20231204 | 115400 | 1854024100 | 3475 | 3480 | 3480 | 3475 | 1069 |
| 460 | 20231204 | 115300 | 1850309050 | 3480 | 3480 | 3480 | 3480 | 768 |
| 461 | 20231204 | 115200 | 1847636410 | 3480 | 3485 | 3485 | 3480 | 4231 |
| 462 | 20231204 | 115100 | 1832911890 | 3485 | 3485 | 3490 | 3485 | 52 |
| 463 | 20231204 | 115000 | 1832730640 | 3485 | 3480 | 3485 | 3480 | 4293 |
| 464 | 20231204 | 114900 | 1817779290 | 3480 | 3490 | 3490 | 3480 | 380 |
| 465 | 20231204 | 114800 | 1816454145 | 3490 | 3485 | 3490 | 3480 | 925 |
| 466 | 20231204 | 114700 | 1813233945 | 3485 | 3490 | 3490 | 3485 | 224 |
| 467 | 20231204 | 114600 | 1812452430 | 3495 | 3495 | 3495 | 3490 | 111 |
| 468 | 20231204 | 114500 | 1812064895 | 3480 | 3495 | 3495 | 3475 | 4919 |
| 469 | 20231204 | 114400 | 1794942275 | 3500 | 3500 | 3500 | 3485 | 2071 |
| 470 | 20231204 | 114300 | 1787718960 | 3500 | 3490 | 3500 | 3490 | 252 |
| 471 | 20231204 | 114200 | 1786838010 | 3490 | 3495 | 3500 | 3490 | 3344 |
| 472 | 20231204 | 114100 | 1775162870 | 3500 | 3495 | 3500 | 3495 | 3942 |
| 473 | 20231204 | 114000 | 1761384920 | 3505 | 3500 | 3505 | 3495 | 5388 |
| 474 | 20231204 | 113900 | 1742528385 | 3500 | 3500 | 3500 | 3495 | 9772 |
| 475 | 20231204 | 113800 | 1708331395 | 3500 | 3530 | 3530 | 3495 | 17228 |
| 476 | 20231204 | 113700 | 1647940595 | 3530 | 3530 | 3535 | 3515 | 10296 |
| 477 | 20231204 | 113600 | 1611634155 | 3520 | 3510 | 3530 | 3510 | 4173 |
| 478 | 20231204 | 113500 | 1596930905 | 3515 | 3505 | 3520 | 3500 | 3846 |
| 479 | 20231204 | 113400 | 1583405180 | 3500 | 3525 | 3525 | 3500 | 14073 |
| 480 | 20231204 | 113300 | 1534052745 | 3525 | 3520 | 3530 | 3510 | 9118 |
| 481 | 20231204 | 113200 | 1501955325 | 3520 | 3520 | 3530 | 3510 | 25830 |
| 482 | 20231204 | 113100 | 1410931520 | 3520 | 3510 | 3520 | 3505 | 9474 |
| 483 | 20231204 | 113000 | 1377670610 | 3505 | 3500 | 3510 | 3495 | 16495 |
| 484 | 20231204 | 112900 | 1319945135 | 3495 | 3495 | 3500 | 3495 | 11976 |
| 485 | 20231204 | 112800 | 1278042775 | 3500 | 3500 | 3500 | 3490 | 7910 |
| 486 | 20231204 | 112700 | 1250365205 | 3500 | 3490 | 3500 | 3490 | 7523 |
| 487 | 20231204 | 112600 | 1224067295 | 3495 | 3490 | 3495 | 3490 | 2226 |
| 488 | 20231204 | 112500 | 1216291285 | 3495 | 3490 | 3495 | 3485 | 4681 |
| 489 | 20231204 | 112400 | 1199953910 | 3485 | 3490 | 3495 | 3485 | 5371 |
| 490 | 20231204 | 112300 | 1181208285 | 3485 | 3490 | 3495 | 3485 | 6825 |
| 491 | 20231204 | 112200 | 1157388855 | 3490 | 3485 | 3490 | 3480 | 5663 |
| 492 | 20231204 | 112100 | 1137650530 | 3490 | 3490 | 3490 | 3485 | 3293 |
| 493 | 20231204 | 112000 | 1126159120 | 3485 | 3490 | 3495 | 3485 | 6475 |
| 494 | 20231204 | 111900 | 1103555065 | 3495 | 3485 | 3495 | 3485 | 9223 |
| 495 | 20231204 | 111800 | 1071375600 | 3490 | 3485 | 3490 | 3470 | 6821 |
| 496 | 20231204 | 111700 | 1047608600 | 3485 | 3480 | 3485 | 3470 | 6641 |
| 497 | 20231204 | 111600 | 1024496595 | 3480 | 3480 | 3490 | 3475 | 17493 |
| 498 | 20231204 | 111500 | 963600360 | 3475 | 3475 | 3480 | 3450 | 1850 |
| 499 | 20231204 | 111400 | 957172685 | 3450 | 3475 | 3475 | 3450 | 5324 |
| 500 | 20231204 | 111300 | 938698475 | 3475 | 3470 | 3475 | 3470 | 391 |
| 501 | 20231204 | 111200 | 937340000 | 3470 | 3460 | 3475 | 3460 | 15208 |
| 502 | 20231204 | 111100 | 884642080 | 3445 | 3450 | 3450 | 3445 | 1684 |
| 503 | 20231204 | 111000 | 878835495 | 3450 | 3450 | 3450 | 3450 | 120 |
| 504 | 20231204 | 110900 | 878421495 | 3450 | 3450 | 3450 | 3450 | 243 |
| 505 | 20231204 | 110800 | 877583145 | 3450 | 3450 | 3450 | 3450 | 108 |
| 506 | 20231204 | 110700 | 877210545 | 3450 | 3450 | 3450 | 3450 | 390 |
| 507 | 20231204 | 110600 | 875865045 | 3450 | 3450 | 3450 | 3450 | 0 |
| 508 | 20231204 | 110500 | 875865045 | 3450 | 3455 | 3455 | 3450 | 216 |
| 509 | 20231204 | 110400 | 875119835 | 3450 | 3450 | 3450 | 3450 | 134 |
| 510 | 20231204 | 110300 | 874657535 | 3450 | 3450 | 3450 | 3450 | 0 |
| 511 | 20231204 | 110200 | 874657535 | 3450 | 3455 | 3455 | 3450 | 609 |
| 512 | 20231204 | 110100 | 872556175 | 3450 | 3450 | 3450 | 3450 | 134 |
| 513 | 20231204 | 110000 | 872093875 | 3455 | 3455 | 3455 | 3455 | 5 |
| 514 | 20231204 | 105900 | 872076600 | 3450 | 3450 | 3450 | 3450 | 617 |
| 515 | 20231204 | 105800 | 869947950 | 3455 | 3455 | 3455 | 3455 | 2 |
| 516 | 20231204 | 105700 | 869941040 | 3455 | 3455 | 3455 | 3455 | 46 |
| 517 | 20231204 | 105600 | 869782110 | 3455 | 3455 | 3455 | 3455 | 151 |
| 518 | 20231204 | 105500 | 869260405 | 3455 | 3455 | 3455 | 3450 | 259 |
| 519 | 20231204 | 105400 | 868366845 | 3460 | 3455 | 3460 | 3450 | 3084 |
| 520 | 20231204 | 105300 | 857722830 | 3455 | 3460 | 3460 | 3455 | 751 |
| 521 | 20231204 | 105200 | 855128120 | 3455 | 3460 | 3460 | 3455 | 100 |
| 522 | 20231204 | 105100 | 854782490 | 3460 | 3460 | 3460 | 3460 | 1541 |
| 523 | 20231204 | 105000 | 849450630 | 3460 | 3460 | 3460 | 3460 | 76 |
| 524 | 20231204 | 104900 | 849187670 | 3460 | 3460 | 3460 | 3460 | 33 |
| 525 | 20231204 | 104800 | 849073490 | 3450 | 3455 | 3455 | 3450 | 2558 |
| 526 | 20231204 | 104700 | 840237390 | 3450 | 3455 | 3455 | 3450 | 300 |
| 527 | 20231204 | 104600 | 839202140 | 3460 | 3450 | 3460 | 3450 | 149 |
| 528 | 20231204 | 104500 | 838687970 | 3450 | 3450 | 3450 | 3450 | 102 |
| 529 | 20231204 | 104400 | 838336070 | 3450 | 3450 | 3450 | 3450 | 175 |
| 530 | 20231204 | 104300 | 837732320 | 3450 | 3450 | 3450 | 3450 | 64 |
| 531 | 20231204 | 104200 | 837511520 | 3455 | 3455 | 3455 | 3455 | 12 |
| 532 | 20231204 | 104100 | 837470060 | 3455 | 3455 | 3455 | 3455 | 0 |
| 533 | 20231204 | 104000 | 837470060 | 3455 | 3455 | 3455 | 3445 | 3602 |
| 534 | 20231204 | 103900 | 825043215 | 3455 | 3450 | 3455 | 3450 | 1052 |
| 535 | 20231204 | 103800 | 821413485 | 3450 | 3450 | 3450 | 3450 | 81 |
| 536 | 20231204 | 103700 | 821134035 | 3450 | 3450 | 3450 | 3450 | 0 |
| 537 | 20231204 | 103600 | 821134035 | 3450 | 3465 | 3465 | 3450 | 384 |
| 538 | 20231204 | 103500 | 819808655 | 3465 | 3450 | 3465 | 3450 | 153 |
| 539 | 20231204 | 103400 | 819280770 | 3450 | 3455 | 3455 | 3450 | 479 |
| 540 | 20231204 | 103300 | 817626410 | 3465 | 3455 | 3465 | 3455 | 49 |
| 541 | 20231204 | 103200 | 817457035 | 3455 | 3455 | 3455 | 3455 | 22 |
| 542 | 20231204 | 103100 | 817381025 | 3455 | 3465 | 3465 | 3455 | 610 |
| 543 | 20231204 | 103000 | 815271865 | 3465 | 3465 | 3465 | 3465 | 2 |
| 544 | 20231204 | 102900 | 815264935 | 3465 | 3460 | 3470 | 3460 | 316 |
| 545 | 20231204 | 102800 | 814169465 | 3460 | 3465 | 3465 | 3460 | 1200 |
| 546 | 20231204 | 102700 | 810014020 | 3465 | 3465 | 3470 | 3465 | 2464 |
| 547 | 20231204 | 102600 | 801471260 | 3465 | 3465 | 3465 | 3460 | 143 |
| 548 | 20231204 | 102500 | 800975865 | 3465 | 3470 | 3470 | 3465 | 932 |
| 549 | 20231204 | 102400 | 797742190 | 3465 | 3465 | 3465 | 3465 | 1027 |
| 550 | 20231204 | 102300 | 794183635 | 3465 | 3455 | 3465 | 3455 | 2435 |
| 551 | 20231204 | 102200 | 785759815 | 3455 | 3445 | 3455 | 3440 | 11489 |
| 552 | 20231204 | 102100 | 746158260 | 3445 | 3450 | 3450 | 3445 | 725 |
| 553 | 20231204 | 102000 | 743657110 | 3450 | 3455 | 3455 | 3450 | 266 |
| 554 | 20231204 | 101900 | 742738585 | 3455 | 3450 | 3455 | 3450 | 613 |
| 555 | 20231204 | 101800 | 740623720 | 3450 | 3455 | 3455 | 3450 | 666 |
| 556 | 20231204 | 101700 | 738325915 | 3455 | 3445 | 3455 | 3445 | 461 |
| 557 | 20231204 | 101600 | 736735835 | 3455 | 3450 | 3455 | 3450 | 2013 |
| 558 | 20231204 | 101500 | 729789485 | 3455 | 3450 | 3455 | 3450 | 1284 |
| 559 | 20231204 | 101400 | 725359245 | 3455 | 3450 | 3455 | 3450 | 330 |
| 560 | 20231204 | 101300 | 724220595 | 3455 | 3455 | 3455 | 3450 | 295 |
| 561 | 20231204 | 101200 | 723201510 | 3455 | 3455 | 3455 | 3450 | 911 |
| 562 | 20231204 | 101100 | 720056075 | 3455 | 3455 | 3455 | 3455 | 1609 |
| 563 | 20231204 | 101000 | 714496980 | 3455 | 3455 | 3460 | 3455 | 238 |
| 564 | 20231204 | 100900 | 713674640 | 3455 | 3455 | 3455 | 3455 | 1164 |
| 565 | 20231204 | 100800 | 709653020 | 3460 | 3465 | 3465 | 3460 | 1604 |
| 566 | 20231204 | 100700 | 704102860 | 3465 | 3465 | 3465 | 3460 | 711 |
| 567 | 20231204 | 100600 | 701639250 | 3465 | 3465 | 3465 | 3465 | 688 |
| 568 | 20231204 | 100500 | 699255330 | 3465 | 3460 | 3465 | 3460 | 517 |
| 569 | 20231204 | 100400 | 697464740 | 3460 | 3460 | 3465 | 3455 | 3740 |
| 570 | 20231204 | 100300 | 684521960 | 3460 | 3465 | 3465 | 3460 | 341 |
| 571 | 20231204 | 100200 | 683341805 | 3465 | 3465 | 3470 | 3465 | 1073 |
| 572 | 20231204 | 100100 | 679623360 | 3465 | 3460 | 3470 | 3460 | 2061 |
| 573 | 20231204 | 100000 | 672482765 | 3465 | 3455 | 3465 | 3455 | 6782 |
| 574 | 20231204 | 095900 | 649033850 | 3455 | 3440 | 3455 | 3440 | 6208 |
| 575 | 20231204 | 095800 | 627624745 | 3440 | 3440 | 3440 | 3440 | 113 |
| 576 | 20231204 | 095700 | 627236025 | 3440 | 3440 | 3440 | 3435 | 2283 |
| 577 | 20231204 | 095600 | 619383255 | 3440 | 3440 | 3440 | 3440 | 259 |
| 578 | 20231204 | 095500 | 618492295 | 3435 | 3435 | 3440 | 3435 | 4130 |
| 579 | 20231204 | 095400 | 604297745 | 3435 | 3430 | 3435 | 3430 | 603 |
| 580 | 20231204 | 095300 | 602229230 | 3420 | 3420 | 3420 | 3420 | 1 |
| 581 | 20231204 | 095200 | 602225810 | 3420 | 3420 | 3420 | 3420 | 193 |
| 582 | 20231204 | 095100 | 601565750 | 3435 | 3420 | 3435 | 3420 | 591 |
| 583 | 20231204 | 095000 | 599542865 | 3420 | 3435 | 3435 | 3420 | 142 |
| 584 | 20231204 | 094900 | 599056540 | 3435 | 3415 | 3435 | 3415 | 5857 |
| 585 | 20231204 | 094800 | 578964725 | 3415 | 3415 | 3415 | 3415 | 355 |
| 586 | 20231204 | 094700 | 577752400 | 3415 | 3410 | 3415 | 3410 | 206 |
| 587 | 20231204 | 094600 | 577049930 | 3410 | 3410 | 3420 | 3410 | 1698 |
| 588 | 20231204 | 094500 | 571249760 | 3415 | 3420 | 3420 | 3415 | 1333 |
| 589 | 20231204 | 094400 | 566697560 | 3420 | 3425 | 3425 | 3420 | 1373 |
| 590 | 20231204 | 094300 | 562001090 | 3425 | 3430 | 3430 | 3425 | 258 |
| 591 | 20231204 | 094200 | 561117320 | 3430 | 3430 | 3430 | 3430 | 212 |
| 592 | 20231204 | 094100 | 560390160 | 3430 | 3430 | 3430 | 3425 | 699 |
| 593 | 20231204 | 094000 | 557995770 | 3430 | 3425 | 3430 | 3420 | 2330 |
| 594 | 20231204 | 093900 | 550015230 | 3425 | 3420 | 3425 | 3415 | 3755 |
| 595 | 20231204 | 093800 | 537182620 | 3420 | 3420 | 3420 | 3415 | 2428 |
| 596 | 20231204 | 093700 | 528889545 | 3415 | 3415 | 3420 | 3415 | 435 |
| 597 | 20231204 | 093600 | 527403395 | 3420 | 3420 | 3420 | 3420 | 645 |
| 598 | 20231204 | 093500 | 525197495 | 3415 | 3415 | 3415 | 3410 | 281 |
| 599 | 20231204 | 093400 | 524237895 | 3410 | 3420 | 3420 | 3410 | 3358 |
| 600 | 20231204 | 093300 | 512769605 | 3420 | 3420 | 3420 | 3415 | 2561 |
| 601 | 20231204 | 093200 | 504011135 | 3415 | 3415 | 3415 | 3410 | 2890 |
| 602 | 20231204 | 093100 | 494144335 | 3415 | 3415 | 3415 | 3410 | 384 |
| 603 | 20231204 | 093000 | 492833175 | 3415 | 3405 | 3415 | 3405 | 1873 |
| 604 | 20231204 | 092900 | 486450095 | 3400 | 3385 | 3400 | 3385 | 6034 |
| 605 | 20231204 | 092800 | 465978875 | 3385 | 3395 | 3395 | 3385 | 5987 |
| 606 | 20231204 | 092700 | 445680965 | 3395 | 3400 | 3405 | 3395 | 1352 |
| 607 | 20231204 | 092600 | 441089870 | 3400 | 3395 | 3400 | 3395 | 928 |
| 608 | 20231204 | 092500 | 437939270 | 3400 | 3405 | 3405 | 3395 | 1074 |
| 609 | 20231204 | 092400 | 434286580 | 3405 | 3395 | 3405 | 3390 | 1138 |
| 610 | 20231204 | 092300 | 430419075 | 3395 | 3395 | 3400 | 3395 | 514 |
| 611 | 20231204 | 092200 | 428674035 | 3395 | 3390 | 3400 | 3390 | 1824 |
| 612 | 20231204 | 092100 | 422481990 | 3390 | 3390 | 3390 | 3385 | 23 |
| 613 | 20231204 | 092000 | 422404035 | 3385 | 3390 | 3395 | 3385 | 1023 |
| 614 | 20231204 | 091900 | 418939645 | 3390 | 3390 | 3390 | 3390 | 1184 |
| 615 | 20231204 | 091800 | 414925885 | 3390 | 3400 | 3405 | 3390 | 654 |
| 616 | 20231204 | 091700 | 412704545 | 3400 | 3400 | 3405 | 3395 | 1060 |
| 617 | 20231204 | 091600 | 409099035 | 3400 | 3400 | 3405 | 3400 | 689 |
| 618 | 20231204 | 091500 | 406756425 | 3400 | 3410 | 3410 | 3380 | 7714 |
| 619 | 20231204 | 091400 | 380618580 | 3395 | 3415 | 3415 | 3385 | 2113 |
| 620 | 20231204 | 091300 | 373430660 | 3405 | 3385 | 3405 | 3380 | 8597 |
| 621 | 20231204 | 091200 | 344278430 | 3385 | 3380 | 3385 | 3380 | 1308 |
| 622 | 20231204 | 091100 | 339857105 | 3380 | 3380 | 3390 | 3375 | 1965 |
| 623 | 20231204 | 091000 | 333214865 | 3380 | 3380 | 3380 | 3375 | 10081 |
| 624 | 20231204 | 090900 | 299154295 | 3385 | 3385 | 3390 | 3385 | 5444 |
| 625 | 20231204 | 090800 | 280718085 | 3385 | 3380 | 3390 | 3380 | 3180 |
| 626 | 20231204 | 090700 | 269962530 | 3385 | 3390 | 3390 | 3385 | 5878 |
| 627 | 20231204 | 090600 | 250060450 | 3390 | 3390 | 3400 | 3385 | 1549 |
| 628 | 20231204 | 090500 | 244809520 | 3390 | 3410 | 3410 | 3390 | 931 |
| 629 | 20231204 | 090400 | 241653360 | 3385 | 3395 | 3415 | 3380 | 7002 |
| 630 | 20231204 | 090300 | 217924770 | 3390 | 3385 | 3435 | 3375 | 7409 |
| 631 | 20231204 | 090200 | 192624025 | 3395 | 3430 | 3435 | 3370 | 27592 |
| 632 | 20231204 | 090100 | 98736010 | 3430 | 3460 | 3460 | 3430 | 3497 |
| 633 | 20231204 | 090000 | 86710240 | 3460 | 3440 | 3460 | 3440 | 21533 |