31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 21157 |
| 3 | 20231206 | 191700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20231206 | 191600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20231206 | 191500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20231206 | 191400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20231206 | 191300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20231206 | 191200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20231206 | 191100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20231206 | 191000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20231206 | 190900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20231206 | 190800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20231206 | 190700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20231206 | 190600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20231206 | 190500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20231206 | 190400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20231206 | 190300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20231206 | 190200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20231206 | 190100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20231206 | 190000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20231206 | 185900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20231206 | 185800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20231206 | 185700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20231206 | 185600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20231206 | 185500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20231206 | 185400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20231206 | 185300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20231206 | 185200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20231206 | 185100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20231206 | 185000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20231206 | 184900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20231206 | 184800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 21157 |
| 33 | 20231206 | 184700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20231206 | 184600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20231206 | 184500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20231206 | 184400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20231206 | 184300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20231206 | 184200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20231206 | 184100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20231206 | 184000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20231206 | 183900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20231206 | 183800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20231206 | 183700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20231206 | 183600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20231206 | 183500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20231206 | 183400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20231206 | 183300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20231206 | 183200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20231206 | 183100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20231206 | 183000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20231206 | 182900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20231206 | 182800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20231206 | 182700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20231206 | 182600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20231206 | 182500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20231206 | 182400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20231206 | 182300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20231206 | 182200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20231206 | 182100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20231206 | 182000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20231206 | 181900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20231206 | 181800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 21157 |
| 63 | 20231206 | 181700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20231206 | 181600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20231206 | 181500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20231206 | 181400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20231206 | 181300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20231206 | 181200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20231206 | 181100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20231206 | 181000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20231206 | 180900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20231206 | 180800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20231206 | 180700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20231206 | 180600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20231206 | 180500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20231206 | 180400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20231206 | 180300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20231206 | 180200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20231206 | 180100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20231206 | 180000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20231206 | 175900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20231206 | 175800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20231206 | 175700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20231206 | 175600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20231206 | 175500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20231206 | 175400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20231206 | 175300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20231206 | 175200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20231206 | 175100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20231206 | 175000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20231206 | 174900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20231206 | 174800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 21157 |
| 93 | 20231206 | 174700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20231206 | 174600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20231206 | 174500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20231206 | 174400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20231206 | 174300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20231206 | 174200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20231206 | 174100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20231206 | 174000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20231206 | 173900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20231206 | 173800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20231206 | 173700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20231206 | 173600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20231206 | 173500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20231206 | 173400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20231206 | 173300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20231206 | 173200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20231206 | 173100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20231206 | 173000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20231206 | 172900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20231206 | 172800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20231206 | 172700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20231206 | 172600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20231206 | 172500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20231206 | 172400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20231206 | 172300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20231206 | 172200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20231206 | 172100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20231206 | 172000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20231206 | 171900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20231206 | 171800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 21157 |
| 123 | 20231206 | 171700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20231206 | 171600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20231206 | 171500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20231206 | 171400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20231206 | 171300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20231206 | 171200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20231206 | 171100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20231206 | 171000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20231206 | 170900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20231206 | 170800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20231206 | 170700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20231206 | 170600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20231206 | 170500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20231206 | 170400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20231206 | 170300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20231206 | 170200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20231206 | 170100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20231206 | 170000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20231206 | 165900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20231206 | 165800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20231206 | 165700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20231206 | 165600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20231206 | 165500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20231206 | 165400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20231206 | 165300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20231206 | 165200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20231206 | 165100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20231206 | 165000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20231206 | 164900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20231206 | 164800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 21157 |
| 153 | 20231206 | 164700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20231206 | 164600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20231206 | 164500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20231206 | 164400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20231206 | 164300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20231206 | 164200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20231206 | 164100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20231206 | 164000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20231206 | 163900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20231206 | 163800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20231206 | 163700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20231206 | 163600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20231206 | 163500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20231206 | 163400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20231206 | 163300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20231206 | 163200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20231206 | 163100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20231206 | 163000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20231206 | 162900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20231206 | 162800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20231206 | 162700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20231206 | 162600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20231206 | 162500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20231206 | 162400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20231206 | 162300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20231206 | 162200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20231206 | 162100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20231206 | 162000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20231206 | 161900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20231206 | 161800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 21157 |
| 183 | 20231206 | 161700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20231206 | 161600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20231206 | 161500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20231206 | 161400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20231206 | 161300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20231206 | 161200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20231206 | 161100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20231206 | 161000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20231206 | 160900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20231206 | 160800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20231206 | 160700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20231206 | 160600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20231206 | 160500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20231206 | 160400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20231206 | 160300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20231206 | 160200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20231206 | 160100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20231206 | 160000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20231206 | 155900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20231206 | 155800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20231206 | 155700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20231206 | 155600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20231206 | 155500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20231206 | 155400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20231206 | 155300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20231206 | 155200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20231206 | 155100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20231206 | 155000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20231206 | 154900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20231206 | 154800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 21157 |
| 213 | 20231206 | 154700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20231206 | 154600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20231206 | 154500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20231206 | 154400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20231206 | 154300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20231206 | 154200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 219 | 20231206 | 154100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 220 | 20231206 | 154000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 221 | 20231206 | 153900 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 222 | 20231206 | 153800 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 223 | 20231206 | 153700 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 224 | 20231206 | 153600 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 225 | 20231206 | 153500 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 226 | 20231206 | 153400 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 227 | 20231206 | 153300 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 228 | 20231206 | 153200 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 229 | 20231206 | 153100 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 0 |
| 230 | 20231206 | 153000 | 4421040555 | 3230 | 3230 | 3230 | 3230 | 21157 |
| 231 | 20231206 | 152900 | 4352703445 | 3220 | 3220 | 3220 | 3220 | 0 |
| 232 | 20231206 | 152800 | 4352703445 | 3220 | 3220 | 3220 | 3220 | 0 |
| 233 | 20231206 | 152700 | 4352703445 | 3220 | 3220 | 3220 | 3220 | 0 |
| 234 | 20231206 | 152600 | 4352703445 | 3220 | 3220 | 3220 | 3220 | 0 |
| 235 | 20231206 | 152500 | 4352703445 | 3220 | 3220 | 3220 | 3220 | 0 |
| 236 | 20231206 | 152400 | 4352703445 | 3220 | 3220 | 3220 | 3220 | 0 |
| 237 | 20231206 | 152300 | 4352703445 | 3220 | 3220 | 3220 | 3220 | 0 |
| 238 | 20231206 | 152200 | 4352703445 | 3220 | 3220 | 3220 | 3220 | 0 |
| 239 | 20231206 | 152100 | 4352703445 | 3220 | 3220 | 3220 | 3220 | 0 |
| 240 | 20231206 | 152000 | 4352703445 | 3220 | 3220 | 3220 | 3220 | 0 |
| 241 | 20231206 | 151900 | 4352703445 | 3220 | 3225 | 3225 | 3215 | 2761 |
| 242 | 20231206 | 151800 | 4343814005 | 3225 | 3215 | 3225 | 3210 | 2750 |
| 243 | 20231206 | 151700 | 4334956695 | 3215 | 3210 | 3220 | 3210 | 1243 |
| 244 | 20231206 | 151600 | 4330966605 | 3210 | 3220 | 3220 | 3200 | 3273 |
| 245 | 20231206 | 151500 | 4320475185 | 3205 | 3210 | 3210 | 3205 | 1933 |
| 246 | 20231206 | 151400 | 4314277415 | 3205 | 3225 | 3225 | 3205 | 7502 |
| 247 | 20231206 | 151300 | 4290166110 | 3220 | 3220 | 3220 | 3210 | 2360 |
| 248 | 20231206 | 151200 | 4282586910 | 3220 | 3210 | 3220 | 3210 | 465 |
| 249 | 20231206 | 151100 | 4281093910 | 3215 | 3225 | 3230 | 3215 | 6619 |
| 250 | 20231206 | 151000 | 4259780720 | 3225 | 3225 | 3225 | 3225 | 9 |
| 251 | 20231206 | 150900 | 4259751695 | 3230 | 3225 | 3230 | 3225 | 910 |
| 252 | 20231206 | 150800 | 4256812695 | 3220 | 3230 | 3230 | 3220 | 371 |
| 253 | 20231206 | 150700 | 4255617810 | 3220 | 3220 | 3220 | 3220 | 1601 |
| 254 | 20231206 | 150600 | 4250462590 | 3225 | 3220 | 3225 | 3220 | 2156 |
| 255 | 20231206 | 150500 | 4243516920 | 3220 | 3215 | 3220 | 3215 | 786 |
| 256 | 20231206 | 150400 | 4240986005 | 3215 | 3215 | 3220 | 3215 | 766 |
| 257 | 20231206 | 150300 | 4238520205 | 3215 | 3210 | 3215 | 3210 | 885 |
| 258 | 20231206 | 150200 | 4235677130 | 3210 | 3210 | 3210 | 3205 | 923 |
| 259 | 20231206 | 150100 | 4232715190 | 3210 | 3215 | 3215 | 3210 | 327 |
| 260 | 20231206 | 150000 | 4231665470 | 3215 | 3215 | 3215 | 3215 | 0 |
| 261 | 20231206 | 145900 | 4231665470 | 3215 | 3210 | 3215 | 3210 | 1871 |
| 262 | 20231206 | 145800 | 4225658540 | 3215 | 3215 | 3220 | 3215 | 1301 |
| 263 | 20231206 | 145700 | 4221475380 | 3215 | 3215 | 3215 | 3215 | 110 |
| 264 | 20231206 | 145600 | 4221121730 | 3215 | 3215 | 3215 | 3205 | 5579 |
| 265 | 20231206 | 145500 | 4203208805 | 3215 | 3215 | 3220 | 3215 | 1101 |
| 266 | 20231206 | 145400 | 4199669085 | 3220 | 3215 | 3220 | 3215 | 534 |
| 267 | 20231206 | 145300 | 4197952120 | 3220 | 3215 | 3220 | 3215 | 1246 |
| 268 | 20231206 | 145200 | 4193946210 | 3215 | 3215 | 3215 | 3215 | 51 |
| 269 | 20231206 | 145100 | 4193782245 | 3215 | 3215 | 3215 | 3215 | 4711 |
| 270 | 20231206 | 145000 | 4178636380 | 3215 | 3220 | 3220 | 3215 | 1779 |
| 271 | 20231206 | 144900 | 4172916395 | 3220 | 3220 | 3220 | 3220 | 652 |
| 272 | 20231206 | 144800 | 4170816955 | 3220 | 3225 | 3225 | 3220 | 3 |
| 273 | 20231206 | 144700 | 4170807285 | 3225 | 3225 | 3225 | 3215 | 9300 |
| 274 | 20231206 | 144600 | 4140859375 | 3220 | 3230 | 3230 | 3220 | 92 |
| 275 | 20231206 | 144500 | 4140562940 | 3225 | 3225 | 3230 | 3220 | 1229 |
| 276 | 20231206 | 144400 | 4136598615 | 3230 | 3225 | 3230 | 3225 | 1401 |
| 277 | 20231206 | 144300 | 4132080385 | 3225 | 3205 | 3225 | 3205 | 207 |
| 278 | 20231206 | 144200 | 4131415470 | 3205 | 3200 | 3205 | 3200 | 1529 |
| 279 | 20231206 | 144100 | 4126515160 | 3200 | 3200 | 3200 | 3200 | 3472 |
| 280 | 20231206 | 144000 | 4115404760 | 3200 | 3210 | 3210 | 3200 | 7563 |
| 281 | 20231206 | 143900 | 4091177305 | 3210 | 3215 | 3215 | 3210 | 1359 |
| 282 | 20231206 | 143800 | 4086812640 | 3215 | 3205 | 3215 | 3205 | 522 |
| 283 | 20231206 | 143700 | 4085136920 | 3205 | 3195 | 3205 | 3195 | 332 |
| 284 | 20231206 | 143600 | 4084072930 | 3190 | 3200 | 3205 | 3190 | 16966 |
| 285 | 20231206 | 143500 | 4029875220 | 3195 | 3200 | 3200 | 3195 | 11282 |
| 286 | 20231206 | 143400 | 3993814980 | 3200 | 3215 | 3215 | 3200 | 4271 |
| 287 | 20231206 | 143300 | 3980120660 | 3205 | 3210 | 3210 | 3205 | 5060 |
| 288 | 20231206 | 143200 | 3963894475 | 3205 | 3215 | 3215 | 3200 | 14424 |
| 289 | 20231206 | 143100 | 3917668090 | 3215 | 3220 | 3220 | 3210 | 3902 |
| 290 | 20231206 | 143000 | 3905132700 | 3215 | 3225 | 3230 | 3215 | 7941 |
| 291 | 20231206 | 142900 | 3879563995 | 3225 | 3225 | 3225 | 3225 | 21 |
| 292 | 20231206 | 142800 | 3879496270 | 3230 | 3230 | 3230 | 3230 | 100 |
| 293 | 20231206 | 142700 | 3879173270 | 3230 | 3225 | 3230 | 3225 | 16 |
| 294 | 20231206 | 142600 | 3879121665 | 3225 | 3225 | 3225 | 3225 | 531 |
| 295 | 20231206 | 142500 | 3877409190 | 3225 | 3220 | 3225 | 3220 | 310 |
| 296 | 20231206 | 142400 | 3876410220 | 3220 | 3220 | 3225 | 3220 | 432 |
| 297 | 20231206 | 142300 | 3875018895 | 3220 | 3220 | 3220 | 3220 | 2764 |
| 298 | 20231206 | 142200 | 3866118815 | 3225 | 3235 | 3235 | 3225 | 4328 |
| 299 | 20231206 | 142100 | 3852146970 | 3240 | 3240 | 3240 | 3230 | 7222 |
| 300 | 20231206 | 142000 | 3828748270 | 3240 | 3245 | 3245 | 3240 | 3173 |
| 301 | 20231206 | 141900 | 3818459255 | 3245 | 3245 | 3250 | 3245 | 387 |
| 302 | 20231206 | 141800 | 3817201855 | 3245 | 3245 | 3245 | 3245 | 2310 |
| 303 | 20231206 | 141700 | 3809705905 | 3245 | 3245 | 3245 | 3245 | 31 |
| 304 | 20231206 | 141600 | 3809605310 | 3250 | 3250 | 3250 | 3250 | 370 |
| 305 | 20231206 | 141500 | 3808402810 | 3250 | 3245 | 3250 | 3245 | 280 |
| 306 | 20231206 | 141400 | 3807493110 | 3245 | 3245 | 3245 | 3245 | 2151 |
| 307 | 20231206 | 141300 | 3800513115 | 3245 | 3250 | 3250 | 3245 | 1087 |
| 308 | 20231206 | 141200 | 3796980565 | 3250 | 3250 | 3250 | 3250 | 20 |
| 309 | 20231206 | 141100 | 3796915565 | 3250 | 3255 | 3255 | 3250 | 477 |
| 310 | 20231206 | 141000 | 3795365215 | 3255 | 3255 | 3255 | 3255 | 0 |
| 311 | 20231206 | 140900 | 3795365215 | 3255 | 3250 | 3255 | 3250 | 103 |
| 312 | 20231206 | 140800 | 3795030385 | 3250 | 3250 | 3250 | 3250 | 328 |
| 313 | 20231206 | 140700 | 3793964385 | 3250 | 3255 | 3255 | 3250 | 114 |
| 314 | 20231206 | 140600 | 3793593860 | 3250 | 3250 | 3250 | 3250 | 30 |
| 315 | 20231206 | 140500 | 3793496360 | 3250 | 3245 | 3250 | 3245 | 958 |
| 316 | 20231206 | 140400 | 3790382870 | 3240 | 3240 | 3245 | 3240 | 952 |
| 317 | 20231206 | 140300 | 3787298335 | 3240 | 3240 | 3240 | 3240 | 83 |
| 318 | 20231206 | 140200 | 3787029415 | 3240 | 3250 | 3250 | 3240 | 816 |
| 319 | 20231206 | 140100 | 3784378510 | 3250 | 3235 | 3250 | 3235 | 1266 |
| 320 | 20231206 | 140000 | 3780274400 | 3235 | 3240 | 3240 | 3235 | 500 |
| 321 | 20231206 | 135900 | 3778654790 | 3245 | 3250 | 3250 | 3245 | 427 |
| 322 | 20231206 | 135800 | 3777267165 | 3250 | 3250 | 3250 | 3250 | 568 |
| 323 | 20231206 | 135700 | 3775421165 | 3230 | 3235 | 3250 | 3230 | 9628 |
| 324 | 20231206 | 135600 | 3744302725 | 3235 | 3250 | 3250 | 3235 | 547 |
| 325 | 20231206 | 135500 | 3742533120 | 3235 | 3250 | 3250 | 3235 | 14018 |
| 326 | 20231206 | 135400 | 3697112965 | 3250 | 3250 | 3250 | 3250 | 417 |
| 327 | 20231206 | 135300 | 3695757715 | 3250 | 3255 | 3255 | 3250 | 7558 |
| 328 | 20231206 | 135200 | 3671176425 | 3260 | 3260 | 3260 | 3260 | 6 |
| 329 | 20231206 | 135100 | 3671156865 | 3255 | 3255 | 3260 | 3255 | 525 |
| 330 | 20231206 | 135000 | 3669447940 | 3255 | 3255 | 3255 | 3255 | 219 |
| 331 | 20231206 | 134900 | 3668735095 | 3255 | 3260 | 3260 | 3255 | 165 |
| 332 | 20231206 | 134800 | 3668197970 | 3260 | 3260 | 3265 | 3255 | 1118 |
| 333 | 20231206 | 134700 | 3664551845 | 3260 | 3255 | 3260 | 3255 | 40 |
| 334 | 20231206 | 134600 | 3664421545 | 3255 | 3260 | 3265 | 3255 | 682 |
| 335 | 20231206 | 134500 | 3662197740 | 3250 | 3255 | 3255 | 3250 | 1381 |
| 336 | 20231206 | 134400 | 3657709455 | 3250 | 3255 | 3255 | 3250 | 2327 |
| 337 | 20231206 | 134300 | 3650136100 | 3255 | 3255 | 3255 | 3255 | 1892 |
| 338 | 20231206 | 134200 | 3643977640 | 3265 | 3265 | 3265 | 3255 | 706 |
| 339 | 20231206 | 134100 | 3641679095 | 3265 | 3265 | 3265 | 3265 | 11 |
| 340 | 20231206 | 134000 | 3641643180 | 3265 | 3260 | 3265 | 3255 | 1344 |
| 341 | 20231206 | 133900 | 3637265235 | 3255 | 3255 | 3255 | 3250 | 2817 |
| 342 | 20231206 | 133800 | 3628099400 | 3255 | 3260 | 3260 | 3255 | 1206 |
| 343 | 20231206 | 133700 | 3624173840 | 3255 | 3255 | 3255 | 3255 | 646 |
| 344 | 20231206 | 133600 | 3622071110 | 3255 | 3265 | 3265 | 3255 | 2483 |
| 345 | 20231206 | 133500 | 3613976980 | 3270 | 3275 | 3275 | 3265 | 381 |
| 346 | 20231206 | 133400 | 3612731155 | 3275 | 3275 | 3275 | 3275 | 10 |
| 347 | 20231206 | 133300 | 3612698405 | 3275 | 3275 | 3275 | 3275 | 102 |
| 348 | 20231206 | 133200 | 3612364355 | 3270 | 3265 | 3270 | 3265 | 865 |
| 349 | 20231206 | 133100 | 3609535825 | 3270 | 3275 | 3275 | 3270 | 328 |
| 350 | 20231206 | 133000 | 3608461630 | 3270 | 3270 | 3270 | 3270 | 177 |
| 351 | 20231206 | 132900 | 3607882840 | 3270 | 3270 | 3270 | 3270 | 307 |
| 352 | 20231206 | 132800 | 3606878950 | 3265 | 3265 | 3265 | 3260 | 693 |
| 353 | 20231206 | 132700 | 3604616470 | 3260 | 3265 | 3265 | 3260 | 84 |
| 354 | 20231206 | 132600 | 3604342370 | 3265 | 3270 | 3270 | 3265 | 55 |
| 355 | 20231206 | 132500 | 3604162565 | 3270 | 3255 | 3270 | 3255 | 1512 |
| 356 | 20231206 | 132400 | 3599240840 | 3255 | 3255 | 3255 | 3250 | 1347 |
| 357 | 20231206 | 132300 | 3594856360 | 3250 | 3265 | 3265 | 3250 | 9159 |
| 358 | 20231206 | 132200 | 3565014875 | 3265 | 3270 | 3270 | 3265 | 495 |
| 359 | 20231206 | 132100 | 3563398650 | 3270 | 3265 | 3270 | 3265 | 210 |
| 360 | 20231206 | 132000 | 3562712995 | 3265 | 3265 | 3265 | 3265 | 310 |
| 361 | 20231206 | 131900 | 3561700845 | 3265 | 3270 | 3270 | 3265 | 2853 |
| 362 | 20231206 | 131800 | 3552372005 | 3275 | 3270 | 3275 | 3270 | 183 |
| 363 | 20231206 | 131700 | 3551773555 | 3270 | 3270 | 3270 | 3270 | 323 |
| 364 | 20231206 | 131600 | 3550717345 | 3275 | 3280 | 3280 | 3275 | 3594 |
| 365 | 20231206 | 131500 | 3538945320 | 3280 | 3280 | 3280 | 3280 | 500 |
| 366 | 20231206 | 131400 | 3537305320 | 3280 | 3280 | 3285 | 3275 | 938 |
| 367 | 20231206 | 131300 | 3534227370 | 3275 | 3275 | 3275 | 3275 | 135 |
| 368 | 20231206 | 131200 | 3533785245 | 3275 | 3280 | 3280 | 3275 | 71 |
| 369 | 20231206 | 131100 | 3533552660 | 3280 | 3280 | 3280 | 3280 | 161 |
| 370 | 20231206 | 131000 | 3533024580 | 3280 | 3280 | 3290 | 3275 | 1336 |
| 371 | 20231206 | 130900 | 3528642275 | 3280 | 3275 | 3280 | 3270 | 8814 |
| 372 | 20231206 | 130800 | 3499759130 | 3275 | 3280 | 3290 | 3275 | 4100 |
| 373 | 20231206 | 130700 | 3486305900 | 3280 | 3290 | 3290 | 3280 | 5676 |
| 374 | 20231206 | 130600 | 3467634790 | 3290 | 3285 | 3290 | 3280 | 1677 |
| 375 | 20231206 | 130500 | 3462125480 | 3290 | 3280 | 3290 | 3280 | 2090 |
| 376 | 20231206 | 130400 | 3455253830 | 3280 | 3290 | 3290 | 3280 | 3811 |
| 377 | 20231206 | 130300 | 3442737440 | 3290 | 3275 | 3290 | 3275 | 10238 |
| 378 | 20231206 | 130200 | 3409118005 | 3275 | 3275 | 3280 | 3270 | 5275 |
| 379 | 20231206 | 130100 | 3391851110 | 3270 | 3275 | 3275 | 3270 | 5454 |
| 380 | 20231206 | 130000 | 3374016460 | 3275 | 3275 | 3275 | 3275 | 3888 |
| 381 | 20231206 | 125900 | 3361283260 | 3275 | 3275 | 3275 | 3275 | 28 |
| 382 | 20231206 | 125800 | 3361191560 | 3275 | 3275 | 3280 | 3275 | 1150 |
| 383 | 20231206 | 125700 | 3357421560 | 3275 | 3280 | 3280 | 3275 | 4156 |
| 384 | 20231206 | 125600 | 3343807085 | 3280 | 3275 | 3280 | 3275 | 1869 |
| 385 | 20231206 | 125500 | 3337677115 | 3275 | 3270 | 3280 | 3270 | 3998 |
| 386 | 20231206 | 125400 | 3324589345 | 3270 | 3275 | 3275 | 3270 | 767 |
| 387 | 20231206 | 125300 | 3322079635 | 3275 | 3270 | 3275 | 3270 | 57 |
| 388 | 20231206 | 125200 | 3321893230 | 3270 | 3275 | 3275 | 3270 | 2822 |
| 389 | 20231206 | 125100 | 3312664790 | 3275 | 3270 | 3275 | 3270 | 53 |
| 390 | 20231206 | 125000 | 3312491475 | 3275 | 3270 | 3275 | 3270 | 220 |
| 391 | 20231206 | 124900 | 3311771025 | 3275 | 3275 | 3280 | 3270 | 6901 |
| 392 | 20231206 | 124800 | 3289152830 | 3280 | 3265 | 3280 | 3260 | 8712 |
| 393 | 20231206 | 124700 | 3260649370 | 3265 | 3265 | 3265 | 3260 | 3045 |
| 394 | 20231206 | 124600 | 3250707715 | 3265 | 3260 | 3265 | 3255 | 1810 |
| 395 | 20231206 | 124500 | 3244807405 | 3260 | 3265 | 3265 | 3260 | 3585 |
| 396 | 20231206 | 124400 | 3233104440 | 3265 | 3240 | 3265 | 3240 | 9136 |
| 397 | 20231206 | 124300 | 3203398390 | 3240 | 3240 | 3240 | 3240 | 874 |
| 398 | 20231206 | 124200 | 3200566630 | 3240 | 3240 | 3240 | 3240 | 876 |
| 399 | 20231206 | 124100 | 3197728390 | 3240 | 3240 | 3240 | 3240 | 1439 |
| 400 | 20231206 | 124000 | 3193066030 | 3240 | 3240 | 3240 | 3240 | 1279 |
| 401 | 20231206 | 123900 | 3188922070 | 3240 | 3240 | 3245 | 3240 | 1298 |
| 402 | 20231206 | 123800 | 3184715050 | 3235 | 3240 | 3240 | 3235 | 956 |
| 403 | 20231206 | 123700 | 3181620110 | 3240 | 3245 | 3245 | 3240 | 603 |
| 404 | 20231206 | 123600 | 3179663380 | 3245 | 3230 | 3245 | 3230 | 340 |
| 405 | 20231206 | 123500 | 3178563280 | 3230 | 3230 | 3230 | 3230 | 1796 |
| 406 | 20231206 | 123400 | 3172762200 | 3230 | 3255 | 3255 | 3220 | 11254 |
| 407 | 20231206 | 123300 | 3136347900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 408 | 20231206 | 123200 | 3136347900 | 3250 | 3260 | 3260 | 3250 | 1317 |
| 409 | 20231206 | 123100 | 3132061150 | 3265 | 3255 | 3265 | 3255 | 1628 |
| 410 | 20231206 | 123000 | 3126755720 | 3255 | 3250 | 3260 | 3250 | 1579 |
| 411 | 20231206 | 122900 | 3121615400 | 3250 | 3245 | 3250 | 3245 | 963 |
| 412 | 20231206 | 122800 | 3118485700 | 3245 | 3250 | 3250 | 3245 | 962 |
| 413 | 20231206 | 122700 | 3115359290 | 3250 | 3250 | 3250 | 3250 | 289 |
| 414 | 20231206 | 122600 | 3114420040 | 3250 | 3250 | 3250 | 3250 | 313 |
| 415 | 20231206 | 122500 | 3113402790 | 3250 | 3235 | 3250 | 3235 | 960 |
| 416 | 20231206 | 122400 | 3110286285 | 3235 | 3235 | 3235 | 3230 | 4517 |
| 417 | 20231206 | 122300 | 3095693555 | 3235 | 3230 | 3235 | 3230 | 3676 |
| 418 | 20231206 | 122200 | 3083816355 | 3235 | 3225 | 3235 | 3220 | 1104 |
| 419 | 20231206 | 122100 | 3080252345 | 3225 | 3220 | 3225 | 3220 | 2480 |
| 420 | 20231206 | 122000 | 3072254770 | 3220 | 3220 | 3225 | 3220 | 1580 |
| 421 | 20231206 | 121900 | 3067165610 | 3220 | 3235 | 3240 | 3220 | 8068 |
| 422 | 20231206 | 121800 | 3041134790 | 3235 | 3240 | 3245 | 3235 | 1166 |
| 423 | 20231206 | 121700 | 3037359515 | 3245 | 3245 | 3245 | 3245 | 671 |
| 424 | 20231206 | 121600 | 3035182120 | 3255 | 3250 | 3255 | 3245 | 1777 |
| 425 | 20231206 | 121500 | 3029415565 | 3250 | 3250 | 3250 | 3250 | 8 |
| 426 | 20231206 | 121400 | 3029389565 | 3250 | 3250 | 3250 | 3250 | 421 |
| 427 | 20231206 | 121300 | 3028021315 | 3245 | 3245 | 3245 | 3245 | 611 |
| 428 | 20231206 | 121200 | 3026038620 | 3245 | 3250 | 3250 | 3245 | 497 |
| 429 | 20231206 | 121100 | 3024425325 | 3250 | 3250 | 3250 | 3250 | 1 |
| 430 | 20231206 | 121000 | 3024422075 | 3245 | 3240 | 3245 | 3240 | 659 |
| 431 | 20231206 | 120900 | 3022283720 | 3240 | 3240 | 3240 | 3240 | 1383 |
| 432 | 20231206 | 120800 | 3017802800 | 3240 | 3240 | 3240 | 3240 | 100 |
| 433 | 20231206 | 120700 | 3017478800 | 3235 | 3240 | 3240 | 3235 | 517 |
| 434 | 20231206 | 120600 | 3015803955 | 3235 | 3235 | 3240 | 3235 | 2511 |
| 435 | 20231206 | 120500 | 3007678675 | 3235 | 3235 | 3235 | 3235 | 911 |
| 436 | 20231206 | 120400 | 3004731590 | 3240 | 3250 | 3250 | 3235 | 4494 |
| 437 | 20231206 | 120300 | 2990173940 | 3250 | 3250 | 3250 | 3250 | 551 |
| 438 | 20231206 | 120200 | 2988383190 | 3250 | 3250 | 3250 | 3240 | 2348 |
| 439 | 20231206 | 120100 | 2980760840 | 3255 | 3245 | 3255 | 3245 | 11 |
| 440 | 20231206 | 120000 | 2980725135 | 3245 | 3250 | 3250 | 3245 | 1916 |
| 441 | 20231206 | 115900 | 2974498640 | 3250 | 3250 | 3250 | 3250 | 73 |
| 442 | 20231206 | 115800 | 2974261390 | 3250 | 3255 | 3260 | 3250 | 663 |
| 443 | 20231206 | 115700 | 2972106170 | 3260 | 3260 | 3265 | 3255 | 1352 |
| 444 | 20231206 | 115600 | 2967701895 | 3260 | 3260 | 3260 | 3255 | 1406 |
| 445 | 20231206 | 115500 | 2963124290 | 3255 | 3260 | 3260 | 3255 | 21 |
| 446 | 20231206 | 115400 | 2963055930 | 3255 | 3260 | 3260 | 3255 | 795 |
| 447 | 20231206 | 115300 | 2960464695 | 3260 | 3250 | 3260 | 3250 | 681 |
| 448 | 20231206 | 115200 | 2958248730 | 3250 | 3255 | 3255 | 3250 | 993 |
| 449 | 20231206 | 115100 | 2955017955 | 3255 | 3260 | 3260 | 3255 | 415 |
| 450 | 20231206 | 115000 | 2953666990 | 3260 | 3255 | 3260 | 3250 | 440 |
| 451 | 20231206 | 114900 | 2952234760 | 3250 | 3250 | 3255 | 3250 | 329 |
| 452 | 20231206 | 114800 | 2951165460 | 3250 | 3245 | 3250 | 3245 | 1500 |
| 453 | 20231206 | 114700 | 2946291430 | 3245 | 3240 | 3245 | 3240 | 869 |
| 454 | 20231206 | 114600 | 2943475865 | 3240 | 3245 | 3245 | 3240 | 2709 |
| 455 | 20231206 | 114500 | 2934692065 | 3245 | 3245 | 3245 | 3245 | 101 |
| 456 | 20231206 | 114400 | 2934364320 | 3245 | 3255 | 3255 | 3245 | 2935 |
| 457 | 20231206 | 114300 | 2924836240 | 3255 | 3250 | 3255 | 3245 | 3672 |
| 458 | 20231206 | 114200 | 2912902545 | 3250 | 3260 | 3260 | 3250 | 4462 |
| 459 | 20231206 | 114100 | 2898386615 | 3260 | 3260 | 3260 | 3260 | 2816 |
| 460 | 20231206 | 114000 | 2889206455 | 3260 | 3265 | 3265 | 3260 | 1713 |
| 461 | 20231206 | 113900 | 2883616170 | 3270 | 3270 | 3275 | 3270 | 572 |
| 462 | 20231206 | 113800 | 2881745705 | 3270 | 3270 | 3270 | 3270 | 1659 |
| 463 | 20231206 | 113700 | 2876320775 | 3270 | 3270 | 3275 | 3270 | 732 |
| 464 | 20231206 | 113600 | 2873926320 | 3270 | 3275 | 3275 | 3270 | 2255 |
| 465 | 20231206 | 113500 | 2866550835 | 3270 | 3280 | 3280 | 3270 | 2062 |
| 466 | 20231206 | 113400 | 2859805565 | 3280 | 3270 | 3280 | 3270 | 3036 |
| 467 | 20231206 | 113300 | 2849864120 | 3270 | 3265 | 3270 | 3265 | 814 |
| 468 | 20231206 | 113200 | 2847203495 | 3265 | 3265 | 3265 | 3260 | 1277 |
| 469 | 20231206 | 113100 | 2843038500 | 3260 | 3255 | 3260 | 3255 | 3236 |
| 470 | 20231206 | 113000 | 2832493000 | 3255 | 3260 | 3265 | 3250 | 4340 |
| 471 | 20231206 | 112900 | 2818366105 | 3260 | 3270 | 3270 | 3260 | 13387 |
| 472 | 20231206 | 112800 | 2774667285 | 3270 | 3270 | 3275 | 3270 | 5015 |
| 473 | 20231206 | 112700 | 2758267475 | 3275 | 3275 | 3275 | 3270 | 1845 |
| 474 | 20231206 | 112600 | 2752227235 | 3275 | 3275 | 3275 | 3275 | 931 |
| 475 | 20231206 | 112500 | 2749178210 | 3275 | 3280 | 3280 | 3275 | 1848 |
| 476 | 20231206 | 112400 | 2743125365 | 3280 | 3280 | 3280 | 3275 | 1004 |
| 477 | 20231206 | 112300 | 2739833245 | 3275 | 3280 | 3280 | 3275 | 1149 |
| 478 | 20231206 | 112200 | 2736069520 | 3280 | 3285 | 3285 | 3280 | 1473 |
| 479 | 20231206 | 112100 | 2731234540 | 3285 | 3275 | 3285 | 3275 | 3482 |
| 480 | 20231206 | 112000 | 2719823865 | 3275 | 3265 | 3290 | 3265 | 412 |
| 481 | 20231206 | 111900 | 2718468750 | 3270 | 3280 | 3290 | 3270 | 3264 |
| 482 | 20231206 | 111800 | 2707746150 | 3280 | 3275 | 3280 | 3260 | 10360 |
| 483 | 20231206 | 111700 | 2673903985 | 3275 | 3290 | 3290 | 3275 | 3272 |
| 484 | 20231206 | 111600 | 2663171205 | 3290 | 3290 | 3300 | 3280 | 17835 |
| 485 | 20231206 | 111500 | 2604450680 | 3290 | 3295 | 3295 | 3285 | 1760 |
| 486 | 20231206 | 111400 | 2598657075 | 3285 | 3285 | 3295 | 3285 | 23993 |
| 487 | 20231206 | 111300 | 2519701440 | 3285 | 3280 | 3285 | 3275 | 5373 |
| 488 | 20231206 | 111200 | 2502065415 | 3280 | 3270 | 3280 | 3270 | 5048 |
| 489 | 20231206 | 111100 | 2485540365 | 3275 | 3275 | 3280 | 3270 | 4666 |
| 490 | 20231206 | 111000 | 2470260225 | 3275 | 3285 | 3290 | 3275 | 13885 |
| 491 | 20231206 | 110900 | 2424701310 | 3280 | 3275 | 3285 | 3275 | 23118 |
| 492 | 20231206 | 110800 | 2348859630 | 3275 | 3260 | 3275 | 3255 | 9159 |
| 493 | 20231206 | 110700 | 2318929815 | 3260 | 3260 | 3270 | 3255 | 7906 |
| 494 | 20231206 | 110600 | 2293152630 | 3260 | 3270 | 3275 | 3260 | 10690 |
| 495 | 20231206 | 110500 | 2258247140 | 3275 | 3275 | 3280 | 3265 | 33275 |
| 496 | 20231206 | 110400 | 2149397950 | 3270 | 3260 | 3275 | 3255 | 12808 |
| 497 | 20231206 | 110300 | 2107607055 | 3255 | 3250 | 3260 | 3245 | 5179 |
| 498 | 20231206 | 110200 | 2090760195 | 3255 | 3245 | 3255 | 3245 | 7321 |
| 499 | 20231206 | 110100 | 2066954315 | 3245 | 3240 | 3250 | 3240 | 5991 |
| 500 | 20231206 | 110000 | 2047523505 | 3230 | 3235 | 3240 | 3230 | 8267 |
| 501 | 20231206 | 105900 | 2020800670 | 3230 | 3230 | 3235 | 3230 | 2502 |
| 502 | 20231206 | 105800 | 2012719155 | 3230 | 3225 | 3230 | 3225 | 547 |
| 503 | 20231206 | 105700 | 2010952370 | 3225 | 3225 | 3225 | 3225 | 1655 |
| 504 | 20231206 | 105600 | 2005614995 | 3225 | 3235 | 3235 | 3225 | 6864 |
| 505 | 20231206 | 105500 | 1983441265 | 3235 | 3235 | 3235 | 3230 | 502 |
| 506 | 20231206 | 105400 | 1981819035 | 3230 | 3230 | 3235 | 3230 | 3827 |
| 507 | 20231206 | 105300 | 1969442255 | 3230 | 3220 | 3230 | 3215 | 5346 |
| 508 | 20231206 | 105200 | 1952199085 | 3200 | 3195 | 3200 | 3195 | 122 |
| 509 | 20231206 | 105100 | 1951808700 | 3195 | 3195 | 3195 | 3195 | 50 |
| 510 | 20231206 | 105000 | 1951648950 | 3200 | 3210 | 3210 | 3200 | 2507 |
| 511 | 20231206 | 104900 | 1943626505 | 3200 | 3200 | 3200 | 3200 | 250 |
| 512 | 20231206 | 104800 | 1942826505 | 3225 | 3225 | 3225 | 3200 | 488 |
| 513 | 20231206 | 104700 | 1941257080 | 3225 | 3225 | 3225 | 3200 | 5955 |
| 514 | 20231206 | 104600 | 1922168310 | 3225 | 3215 | 3225 | 3215 | 1006 |
| 515 | 20231206 | 104500 | 1918931960 | 3215 | 3210 | 3215 | 3210 | 770 |
| 516 | 20231206 | 104400 | 1916459910 | 3205 | 3205 | 3205 | 3205 | 201 |
| 517 | 20231206 | 104300 | 1915815705 | 3205 | 3210 | 3210 | 3205 | 550 |
| 518 | 20231206 | 104200 | 1914050705 | 3210 | 3210 | 3210 | 3210 | 20 |
| 519 | 20231206 | 104100 | 1913986505 | 3215 | 3215 | 3215 | 3215 | 156 |
| 520 | 20231206 | 104000 | 1913484965 | 3220 | 3225 | 3225 | 3220 | 733 |
| 521 | 20231206 | 103900 | 1911124675 | 3225 | 3220 | 3225 | 3220 | 376 |
| 522 | 20231206 | 103800 | 1909913700 | 3220 | 3215 | 3220 | 3215 | 1831 |
| 523 | 20231206 | 103700 | 1904026840 | 3215 | 3215 | 3215 | 3215 | 925 |
| 524 | 20231206 | 103600 | 1901052965 | 3215 | 3215 | 3215 | 3210 | 670 |
| 525 | 20231206 | 103500 | 1898898945 | 3215 | 3205 | 3215 | 3205 | 360 |
| 526 | 20231206 | 103400 | 1897745135 | 3205 | 3210 | 3210 | 3205 | 541 |
| 527 | 20231206 | 103300 | 1896010865 | 3215 | 3210 | 3215 | 3210 | 15 |
| 528 | 20231206 | 103200 | 1895962690 | 3210 | 3200 | 3210 | 3200 | 1065 |
| 529 | 20231206 | 103100 | 1892549640 | 3200 | 3205 | 3210 | 3200 | 3743 |
| 530 | 20231206 | 103000 | 1880564975 | 3210 | 3205 | 3215 | 3200 | 1987 |
| 531 | 20231206 | 102900 | 1874192840 | 3205 | 3210 | 3210 | 3205 | 1468 |
| 532 | 20231206 | 102800 | 1869485620 | 3210 | 3210 | 3210 | 3205 | 153 |
| 533 | 20231206 | 102700 | 1868994575 | 3210 | 3215 | 3220 | 3210 | 279 |
| 534 | 20231206 | 102600 | 1868098340 | 3210 | 3210 | 3215 | 3205 | 963 |
| 535 | 20231206 | 102500 | 1865004250 | 3215 | 3205 | 3215 | 3195 | 1919 |
| 536 | 20231206 | 102400 | 1858863480 | 3215 | 3220 | 3220 | 3215 | 183 |
| 537 | 20231206 | 102300 | 1858274870 | 3220 | 3205 | 3220 | 3195 | 533 |
| 538 | 20231206 | 102200 | 1856568640 | 3200 | 3195 | 3200 | 3195 | 3185 |
| 539 | 20231206 | 102100 | 1846381065 | 3195 | 3215 | 3215 | 3195 | 5776 |
| 540 | 20231206 | 102000 | 1827887215 | 3220 | 3220 | 3225 | 3215 | 1298 |
| 541 | 20231206 | 101900 | 1823707900 | 3220 | 3235 | 3235 | 3220 | 5298 |
| 542 | 20231206 | 101800 | 1806633400 | 3235 | 3240 | 3240 | 3230 | 1312 |
| 543 | 20231206 | 101700 | 1802390090 | 3240 | 3240 | 3250 | 3235 | 3450 |
| 544 | 20231206 | 101600 | 1791200935 | 3240 | 3230 | 3245 | 3225 | 1072 |
| 545 | 20231206 | 101500 | 1787736440 | 3225 | 3240 | 3245 | 3225 | 23825 |
| 546 | 20231206 | 101400 | 1710820790 | 3240 | 3245 | 3245 | 3240 | 4916 |
| 547 | 20231206 | 101300 | 1694873885 | 3245 | 3245 | 3245 | 3240 | 5446 |
| 548 | 20231206 | 101200 | 1677212780 | 3250 | 3230 | 3250 | 3230 | 8374 |
| 549 | 20231206 | 101100 | 1650092340 | 3235 | 3250 | 3250 | 3235 | 8205 |
| 550 | 20231206 | 101000 | 1623486425 | 3250 | 3235 | 3250 | 3230 | 17486 |
| 551 | 20231206 | 100900 | 1566775920 | 3240 | 3210 | 3245 | 3200 | 23696 |
| 552 | 20231206 | 100800 | 1490330945 | 3205 | 3185 | 3205 | 3185 | 15085 |
| 553 | 20231206 | 100700 | 1442075410 | 3185 | 3185 | 3190 | 3185 | 6280 |
| 554 | 20231206 | 100600 | 1422057815 | 3185 | 3185 | 3185 | 3170 | 662 |
| 555 | 20231206 | 100500 | 1419949420 | 3170 | 3170 | 3185 | 3170 | 2186 |
| 556 | 20231206 | 100400 | 1412994910 | 3160 | 3170 | 3185 | 3160 | 515 |
| 557 | 20231206 | 100300 | 1411361420 | 3145 | 3145 | 3165 | 3145 | 2893 |
| 558 | 20231206 | 100200 | 1402253585 | 3145 | 3155 | 3155 | 3145 | 2576 |
| 559 | 20231206 | 100100 | 1394135615 | 3155 | 3165 | 3165 | 3155 | 3062 |
| 560 | 20231206 | 100000 | 1384451715 | 3165 | 3175 | 3185 | 3165 | 1114 |
| 561 | 20231206 | 095900 | 1380913435 | 3190 | 3165 | 3190 | 3160 | 8729 |
| 562 | 20231206 | 095800 | 1353137505 | 3165 | 3115 | 3170 | 3115 | 14745 |
| 563 | 20231206 | 095700 | 1306878540 | 3115 | 3100 | 3120 | 3100 | 2466 |
| 564 | 20231206 | 095600 | 1299209975 | 3115 | 3095 | 3115 | 3085 | 11356 |
| 565 | 20231206 | 095500 | 1264048485 | 3090 | 3115 | 3115 | 3090 | 16343 |
| 566 | 20231206 | 095400 | 1213353980 | 3115 | 3130 | 3130 | 3110 | 13122 |
| 567 | 20231206 | 095300 | 1172436435 | 3130 | 3145 | 3145 | 3125 | 10455 |
| 568 | 20231206 | 095200 | 1139721145 | 3145 | 3160 | 3160 | 3140 | 8834 |
| 569 | 20231206 | 095100 | 1111917010 | 3160 | 3165 | 3165 | 3160 | 1185 |
| 570 | 20231206 | 095000 | 1108172390 | 3160 | 3170 | 3170 | 3160 | 1326 |
| 571 | 20231206 | 094900 | 1103972610 | 3170 | 3170 | 3170 | 3160 | 1879 |
| 572 | 20231206 | 094800 | 1098018190 | 3170 | 3160 | 3170 | 3160 | 1435 |
| 573 | 20231206 | 094700 | 1093481800 | 3160 | 3155 | 3160 | 3155 | 9005 |
| 574 | 20231206 | 094600 | 1065026690 | 3150 | 3150 | 3150 | 3150 | 2379 |
| 575 | 20231206 | 094500 | 1057532840 | 3150 | 3155 | 3160 | 3150 | 6596 |
| 576 | 20231206 | 094400 | 1036740330 | 3150 | 3160 | 3160 | 3150 | 5242 |
| 577 | 20231206 | 094300 | 1020201315 | 3160 | 3160 | 3160 | 3155 | 3936 |
| 578 | 20231206 | 094200 | 1007780385 | 3160 | 3165 | 3165 | 3160 | 6070 |
| 579 | 20231206 | 094100 | 988594110 | 3165 | 3165 | 3165 | 3165 | 355 |
| 580 | 20231206 | 094000 | 987470535 | 3165 | 3165 | 3165 | 3165 | 6716 |
| 581 | 20231206 | 093900 | 966214395 | 3170 | 3180 | 3180 | 3170 | 2727 |
| 582 | 20231206 | 093800 | 957569170 | 3170 | 3170 | 3180 | 3170 | 3144 |
| 583 | 20231206 | 093700 | 947600690 | 3170 | 3175 | 3180 | 3170 | 2677 |
| 584 | 20231206 | 093600 | 939114035 | 3175 | 3175 | 3175 | 3170 | 2892 |
| 585 | 20231206 | 093500 | 929939970 | 3175 | 3185 | 3185 | 3175 | 5581 |
| 586 | 20231206 | 093400 | 912186490 | 3200 | 3200 | 3200 | 3185 | 1128 |
| 587 | 20231206 | 093300 | 908586890 | 3200 | 3205 | 3205 | 3185 | 2922 |
| 588 | 20231206 | 093200 | 899267805 | 3190 | 3185 | 3190 | 3180 | 3535 |
| 589 | 20231206 | 093100 | 888016185 | 3205 | 3185 | 3210 | 3180 | 2293 |
| 590 | 20231206 | 093000 | 880716285 | 3190 | 3180 | 3195 | 3180 | 3303 |
| 591 | 20231206 | 092900 | 870179055 | 3180 | 3190 | 3195 | 3180 | 7599 |
| 592 | 20231206 | 092800 | 845950815 | 3190 | 3200 | 3210 | 3190 | 584 |
| 593 | 20231206 | 092700 | 844080885 | 3200 | 3210 | 3210 | 3200 | 3830 |
| 594 | 20231206 | 092600 | 831823965 | 3210 | 3200 | 3210 | 3190 | 3705 |
| 595 | 20231206 | 092500 | 819984410 | 3210 | 3210 | 3210 | 3200 | 3253 |
| 596 | 20231206 | 092400 | 809550950 | 3210 | 3180 | 3210 | 3180 | 2291 |
| 597 | 20231206 | 092300 | 802212310 | 3190 | 3190 | 3190 | 3175 | 7974 |
| 598 | 20231206 | 092200 | 776841585 | 3190 | 3175 | 3190 | 3175 | 2616 |
| 599 | 20231206 | 092100 | 768499740 | 3175 | 3190 | 3195 | 3175 | 1184 |
| 600 | 20231206 | 092000 | 764734100 | 3165 | 3170 | 3185 | 3160 | 5426 |
| 601 | 20231206 | 091900 | 747534500 | 3160 | 3175 | 3175 | 3155 | 8693 |
| 602 | 20231206 | 091800 | 720057040 | 3170 | 3160 | 3170 | 3155 | 2744 |
| 603 | 20231206 | 091700 | 711379850 | 3160 | 3180 | 3180 | 3150 | 12435 |
| 604 | 20231206 | 091600 | 672093865 | 3180 | 3175 | 3180 | 3155 | 11215 |
| 605 | 20231206 | 091500 | 636653905 | 3155 | 3175 | 3180 | 3145 | 17649 |
| 606 | 20231206 | 091400 | 580959475 | 3180 | 3210 | 3215 | 3180 | 15003 |
| 607 | 20231206 | 091300 | 532982485 | 3215 | 3225 | 3235 | 3215 | 6602 |
| 608 | 20231206 | 091200 | 511722545 | 3220 | 3245 | 3245 | 3220 | 4805 |
| 609 | 20231206 | 091100 | 496196460 | 3230 | 3230 | 3250 | 3225 | 5773 |
| 610 | 20231206 | 091000 | 477549885 | 3245 | 3245 | 3245 | 3215 | 12012 |
| 611 | 20231206 | 090900 | 438730860 | 3235 | 3240 | 3255 | 3235 | 2536 |
| 612 | 20231206 | 090800 | 430511855 | 3240 | 3240 | 3250 | 3225 | 13464 |
| 613 | 20231206 | 090700 | 386838270 | 3240 | 3250 | 3250 | 3230 | 8344 |
| 614 | 20231206 | 090600 | 359803055 | 3240 | 3260 | 3260 | 3240 | 15496 |
| 615 | 20231206 | 090500 | 309476085 | 3260 | 3250 | 3260 | 3245 | 3774 |
| 616 | 20231206 | 090400 | 297210640 | 3250 | 3250 | 3265 | 3240 | 13688 |
| 617 | 20231206 | 090300 | 252733880 | 3250 | 3265 | 3270 | 3250 | 14082 |
| 618 | 20231206 | 090200 | 206865685 | 3270 | 3275 | 3275 | 3255 | 8545 |
| 619 | 20231206 | 090100 | 178968855 | 3245 | 3290 | 3290 | 3230 | 21393 |
| 620 | 20231206 | 090000 | 109190345 | 3270 | 3230 | 3295 | 3230 | 33567 |