29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 3556 |
| 3 | 20231205 | 185300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 4 | 20231205 | 185200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 5 | 20231205 | 185100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 6 | 20231205 | 185000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 7 | 20231205 | 184900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 8 | 20231205 | 184800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 9 | 20231205 | 184700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 10 | 20231205 | 184600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 11 | 20231205 | 184500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 12 | 20231205 | 184400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 13 | 20231205 | 184300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 14 | 20231205 | 184200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 15 | 20231205 | 184100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 16 | 20231205 | 184000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 17 | 20231205 | 183900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 18 | 20231205 | 183800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 19 | 20231205 | 183700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 20 | 20231205 | 183600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 21 | 20231205 | 183500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 22 | 20231205 | 183400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 23 | 20231205 | 183300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 24 | 20231205 | 183200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 25 | 20231205 | 183100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 26 | 20231205 | 183000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 27 | 20231205 | 182900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 28 | 20231205 | 182800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 29 | 20231205 | 182700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 30 | 20231205 | 182600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 31 | 20231205 | 182500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 32 | 20231205 | 182400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 3556 |
| 33 | 20231205 | 182300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 34 | 20231205 | 182200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 35 | 20231205 | 182100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 36 | 20231205 | 182000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 37 | 20231205 | 181900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 38 | 20231205 | 181800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 39 | 20231205 | 181700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 40 | 20231205 | 181600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 41 | 20231205 | 181500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 42 | 20231205 | 181400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 43 | 20231205 | 181300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 44 | 20231205 | 181200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 45 | 20231205 | 181100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 46 | 20231205 | 181000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 47 | 20231205 | 180900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 48 | 20231205 | 180800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 49 | 20231205 | 180700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 50 | 20231205 | 180600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 51 | 20231205 | 180500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 52 | 20231205 | 180400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 53 | 20231205 | 180300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 54 | 20231205 | 180200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 55 | 20231205 | 180100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 56 | 20231205 | 180000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 57 | 20231205 | 175900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 58 | 20231205 | 175800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 59 | 20231205 | 175700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 60 | 20231205 | 175600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 61 | 20231205 | 175500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 62 | 20231205 | 175400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 3556 |
| 63 | 20231205 | 175300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 64 | 20231205 | 175200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 65 | 20231205 | 175100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 66 | 20231205 | 175000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 67 | 20231205 | 174900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 68 | 20231205 | 174800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 69 | 20231205 | 174700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 70 | 20231205 | 174600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 71 | 20231205 | 174500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 72 | 20231205 | 174400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 73 | 20231205 | 174300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 74 | 20231205 | 174200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 75 | 20231205 | 174100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 76 | 20231205 | 174000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 77 | 20231205 | 173900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 78 | 20231205 | 173800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 79 | 20231205 | 173700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 80 | 20231205 | 173600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 81 | 20231205 | 173500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 82 | 20231205 | 173400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 83 | 20231205 | 173300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 84 | 20231205 | 173200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 85 | 20231205 | 173100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 86 | 20231205 | 173000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 87 | 20231205 | 172900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 88 | 20231205 | 172800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 89 | 20231205 | 172700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 90 | 20231205 | 172600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 91 | 20231205 | 172500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 92 | 20231205 | 172400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 3556 |
| 93 | 20231205 | 172300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 94 | 20231205 | 172200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 95 | 20231205 | 172100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 96 | 20231205 | 172000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 97 | 20231205 | 171900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 98 | 20231205 | 171800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 99 | 20231205 | 171700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 100 | 20231205 | 171600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 101 | 20231205 | 171500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 102 | 20231205 | 171400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 103 | 20231205 | 171300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 104 | 20231205 | 171200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 105 | 20231205 | 171100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 106 | 20231205 | 171000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 107 | 20231205 | 170900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 108 | 20231205 | 170800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 109 | 20231205 | 170700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 110 | 20231205 | 170600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 111 | 20231205 | 170500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 112 | 20231205 | 170400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 113 | 20231205 | 170300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 114 | 20231205 | 170200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 115 | 20231205 | 170100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 116 | 20231205 | 170000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 117 | 20231205 | 165900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 118 | 20231205 | 165800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 119 | 20231205 | 165700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 120 | 20231205 | 165600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 121 | 20231205 | 165500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 122 | 20231205 | 165400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 3556 |
| 123 | 20231205 | 165300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 124 | 20231205 | 165200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 125 | 20231205 | 165100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 126 | 20231205 | 165000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 127 | 20231205 | 164900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 128 | 20231205 | 164800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 129 | 20231205 | 164700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 130 | 20231205 | 164600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 131 | 20231205 | 164500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 132 | 20231205 | 164400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 133 | 20231205 | 164300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 134 | 20231205 | 164200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 135 | 20231205 | 164100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 136 | 20231205 | 164000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 137 | 20231205 | 163900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 138 | 20231205 | 163800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 139 | 20231205 | 163700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 140 | 20231205 | 163600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 141 | 20231205 | 163500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 142 | 20231205 | 163400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 143 | 20231205 | 163300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 144 | 20231205 | 163200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 145 | 20231205 | 163100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 146 | 20231205 | 163000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 147 | 20231205 | 162900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 148 | 20231205 | 162800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 149 | 20231205 | 162700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 150 | 20231205 | 162600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 151 | 20231205 | 162500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 152 | 20231205 | 162400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 3556 |
| 153 | 20231205 | 162300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 154 | 20231205 | 162200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 155 | 20231205 | 162100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 156 | 20231205 | 162000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 157 | 20231205 | 161900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 158 | 20231205 | 161800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 159 | 20231205 | 161700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 160 | 20231205 | 161600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 161 | 20231205 | 161500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 162 | 20231205 | 161400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 163 | 20231205 | 161300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 164 | 20231205 | 161200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 165 | 20231205 | 161100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 166 | 20231205 | 161000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 167 | 20231205 | 160900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 168 | 20231205 | 160800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 169 | 20231205 | 160700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 170 | 20231205 | 160600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 171 | 20231205 | 160500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 172 | 20231205 | 160400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 173 | 20231205 | 160300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 174 | 20231205 | 160200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 175 | 20231205 | 160100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 176 | 20231205 | 160000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 177 | 20231205 | 155900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 178 | 20231205 | 155800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 179 | 20231205 | 155700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 180 | 20231205 | 155600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 181 | 20231205 | 155500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 182 | 20231205 | 155400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 3556 |
| 183 | 20231205 | 155300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 184 | 20231205 | 155200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 185 | 20231205 | 155100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 186 | 20231205 | 155000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 187 | 20231205 | 154900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 188 | 20231205 | 154800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 189 | 20231205 | 154700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 190 | 20231205 | 154600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 191 | 20231205 | 154500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 192 | 20231205 | 154400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 193 | 20231205 | 154300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 194 | 20231205 | 154200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 195 | 20231205 | 154100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 196 | 20231205 | 154000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 197 | 20231205 | 153900 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 198 | 20231205 | 153800 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 199 | 20231205 | 153700 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 200 | 20231205 | 153600 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 201 | 20231205 | 153500 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 202 | 20231205 | 153400 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 203 | 20231205 | 153300 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 204 | 20231205 | 153200 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 205 | 20231205 | 153100 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 0 |
| 206 | 20231205 | 153000 | 2141096320 | 3245 | 3245 | 3245 | 3245 | 3556 |
| 207 | 20231205 | 152900 | 2129557100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 208 | 20231205 | 152800 | 2129557100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 209 | 20231205 | 152700 | 2129557100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 210 | 20231205 | 152600 | 2129557100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 211 | 20231205 | 152500 | 2129557100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 212 | 20231205 | 152400 | 2129557100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 213 | 20231205 | 152300 | 2129557100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 214 | 20231205 | 152200 | 2129557100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 215 | 20231205 | 152100 | 2129557100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 216 | 20231205 | 152000 | 2129557100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 217 | 20231205 | 151900 | 2129557100 | 3245 | 3245 | 3245 | 3235 | 132 |
| 218 | 20231205 | 151800 | 2129130060 | 3235 | 3240 | 3240 | 3235 | 773 |
| 219 | 20231205 | 151700 | 2126627425 | 3240 | 3235 | 3240 | 3235 | 2896 |
| 220 | 20231205 | 151600 | 2117246085 | 3235 | 3235 | 3240 | 3235 | 1578 |
| 221 | 20231205 | 151500 | 2112138255 | 3235 | 3230 | 3235 | 3230 | 367 |
| 222 | 20231205 | 151400 | 2110952795 | 3230 | 3240 | 3240 | 3230 | 1703 |
| 223 | 20231205 | 151300 | 2105445650 | 3235 | 3240 | 3240 | 3235 | 3461 |
| 224 | 20231205 | 151200 | 2094249185 | 3240 | 3245 | 3245 | 3235 | 4092 |
| 225 | 20231205 | 151100 | 2081002375 | 3240 | 3240 | 3240 | 3235 | 3365 |
| 226 | 20231205 | 151000 | 2070099855 | 3235 | 3245 | 3245 | 3235 | 2411 |
| 227 | 20231205 | 150900 | 2062288105 | 3245 | 3250 | 3255 | 3245 | 6259 |
| 228 | 20231205 | 150800 | 2041973095 | 3245 | 3255 | 3255 | 3245 | 20355 |
| 229 | 20231205 | 150700 | 1975819745 | 3255 | 3255 | 3255 | 3255 | 123 |
| 230 | 20231205 | 150600 | 1975419380 | 3255 | 3255 | 3260 | 3250 | 2006 |
| 231 | 20231205 | 150500 | 1968892930 | 3250 | 3255 | 3255 | 3250 | 2077 |
| 232 | 20231205 | 150400 | 1962132435 | 3255 | 3255 | 3260 | 3255 | 4978 |
| 233 | 20231205 | 150300 | 1945929040 | 3260 | 3255 | 3260 | 3255 | 2334 |
| 234 | 20231205 | 150200 | 1938321230 | 3255 | 3255 | 3255 | 3250 | 9596 |
| 235 | 20231205 | 150100 | 1907116680 | 3255 | 3255 | 3255 | 3255 | 550 |
| 236 | 20231205 | 150000 | 1905326430 | 3255 | 3255 | 3255 | 3255 | 319 |
| 237 | 20231205 | 145900 | 1904288085 | 3250 | 3255 | 3260 | 3250 | 336 |
| 238 | 20231205 | 145800 | 1903195005 | 3255 | 3255 | 3260 | 3255 | 405 |
| 239 | 20231205 | 145700 | 1901876720 | 3255 | 3255 | 3265 | 3255 | 3282 |
| 240 | 20231205 | 145600 | 1891193795 | 3260 | 3260 | 3265 | 3260 | 21 |
| 241 | 20231205 | 145500 | 1891125330 | 3265 | 3260 | 3265 | 3260 | 138 |
| 242 | 20231205 | 145400 | 1890675400 | 3255 | 3255 | 3255 | 3255 | 1110 |
| 243 | 20231205 | 145300 | 1887062350 | 3265 | 3265 | 3265 | 3265 | 0 |
| 244 | 20231205 | 145200 | 1887062350 | 3265 | 3265 | 3265 | 3265 | 2 |
| 245 | 20231205 | 145100 | 1887055820 | 3260 | 3265 | 3265 | 3255 | 469 |
| 246 | 20231205 | 145000 | 1885528735 | 3255 | 3260 | 3260 | 3255 | 8093 |
| 247 | 20231205 | 144900 | 1859185520 | 3260 | 3260 | 3260 | 3260 | 686 |
| 248 | 20231205 | 144800 | 1856949160 | 3260 | 3260 | 3260 | 3260 | 509 |
| 249 | 20231205 | 144700 | 1855289820 | 3260 | 3265 | 3265 | 3260 | 1492 |
| 250 | 20231205 | 144600 | 1850425895 | 3260 | 3260 | 3260 | 3260 | 366 |
| 251 | 20231205 | 144500 | 1849232735 | 3260 | 3260 | 3260 | 3260 | 235 |
| 252 | 20231205 | 144400 | 1848466635 | 3260 | 3255 | 3260 | 3255 | 122 |
| 253 | 20231205 | 144300 | 1848069510 | 3255 | 3255 | 3255 | 3255 | 4211 |
| 254 | 20231205 | 144200 | 1834362705 | 3255 | 3255 | 3255 | 3250 | 6080 |
| 255 | 20231205 | 144100 | 1814572355 | 3250 | 3255 | 3255 | 3250 | 1360 |
| 256 | 20231205 | 144000 | 1810146055 | 3255 | 3255 | 3255 | 3255 | 71 |
| 257 | 20231205 | 143900 | 1809914950 | 3255 | 3255 | 3255 | 3250 | 438 |
| 258 | 20231205 | 143800 | 1808489555 | 3255 | 3255 | 3255 | 3255 | 1110 |
| 259 | 20231205 | 143700 | 1804876505 | 3255 | 3255 | 3255 | 3255 | 7851 |
| 260 | 20231205 | 143600 | 1779321500 | 3260 | 3260 | 3260 | 3255 | 96 |
| 261 | 20231205 | 143500 | 1779008790 | 3260 | 3260 | 3260 | 3260 | 120 |
| 262 | 20231205 | 143400 | 1778617590 | 3255 | 3255 | 3255 | 3255 | 7002 |
| 263 | 20231205 | 143300 | 1755826080 | 3255 | 3260 | 3260 | 3255 | 105 |
| 264 | 20231205 | 143200 | 1755484280 | 3260 | 3260 | 3260 | 3255 | 4464 |
| 265 | 20231205 | 143100 | 1740948435 | 3260 | 3260 | 3260 | 3255 | 2495 |
| 266 | 20231205 | 143000 | 1732824740 | 3260 | 3260 | 3260 | 3260 | 2726 |
| 267 | 20231205 | 142900 | 1723937980 | 3260 | 3260 | 3260 | 3260 | 1412 |
| 268 | 20231205 | 142800 | 1719334860 | 3265 | 3265 | 3265 | 3260 | 251 |
| 269 | 20231205 | 142700 | 1718515595 | 3260 | 3255 | 3260 | 3255 | 3724 |
| 270 | 20231205 | 142600 | 1706385145 | 3260 | 3260 | 3260 | 3260 | 221 |
| 271 | 20231205 | 142500 | 1705664685 | 3255 | 3260 | 3265 | 3255 | 6951 |
| 272 | 20231205 | 142400 | 1683035890 | 3260 | 3265 | 3265 | 3255 | 13272 |
| 273 | 20231205 | 142300 | 1639770475 | 3265 | 3265 | 3265 | 3260 | 1559 |
| 274 | 20231205 | 142200 | 1634682365 | 3265 | 3265 | 3265 | 3260 | 6424 |
| 275 | 20231205 | 142100 | 1613708670 | 3265 | 3265 | 3270 | 3265 | 3136 |
| 276 | 20231205 | 142000 | 1603468605 | 3265 | 3280 | 3280 | 3265 | 33470 |
| 277 | 20231205 | 141900 | 1493976060 | 3280 | 3280 | 3280 | 3280 | 12 |
| 278 | 20231205 | 141800 | 1493936700 | 3280 | 3280 | 3285 | 3280 | 830 |
| 279 | 20231205 | 141700 | 1491214265 | 3280 | 3280 | 3280 | 3280 | 574 |
| 280 | 20231205 | 141600 | 1489331545 | 3280 | 3280 | 3280 | 3280 | 3 |
| 281 | 20231205 | 141500 | 1489321705 | 3280 | 3280 | 3280 | 3280 | 649 |
| 282 | 20231205 | 141400 | 1487192985 | 3275 | 3275 | 3275 | 3275 | 470 |
| 283 | 20231205 | 141300 | 1485653735 | 3285 | 3285 | 3285 | 3285 | 21 |
| 284 | 20231205 | 141200 | 1485584750 | 3280 | 3280 | 3280 | 3280 | 4502 |
| 285 | 20231205 | 141100 | 1470818190 | 3280 | 3280 | 3280 | 3280 | 1360 |
| 286 | 20231205 | 141000 | 1466357390 | 3280 | 3280 | 3280 | 3280 | 8 |
| 287 | 20231205 | 140900 | 1466331150 | 3285 | 3285 | 3285 | 3285 | 17 |
| 288 | 20231205 | 140800 | 1466275305 | 3275 | 3280 | 3285 | 3275 | 4422 |
| 289 | 20231205 | 140700 | 1451776575 | 3280 | 3280 | 3280 | 3275 | 5032 |
| 290 | 20231205 | 140600 | 1435276770 | 3280 | 3280 | 3280 | 3280 | 172 |
| 291 | 20231205 | 140500 | 1434712610 | 3275 | 3275 | 3275 | 3275 | 267 |
| 292 | 20231205 | 140400 | 1433838185 | 3280 | 3280 | 3285 | 3275 | 2713 |
| 293 | 20231205 | 140300 | 1424939565 | 3280 | 3280 | 3280 | 3280 | 18 |
| 294 | 20231205 | 140200 | 1424880525 | 3280 | 3280 | 3285 | 3280 | 682 |
| 295 | 20231205 | 140100 | 1422642800 | 3280 | 3280 | 3280 | 3280 | 10191 |
| 296 | 20231205 | 140000 | 1389216320 | 3280 | 3280 | 3280 | 3280 | 4590 |
| 297 | 20231205 | 135900 | 1374161120 | 3280 | 3285 | 3285 | 3280 | 385 |
| 298 | 20231205 | 135800 | 1372897615 | 3285 | 3285 | 3285 | 3285 | 300 |
| 299 | 20231205 | 135700 | 1371912115 | 3285 | 3285 | 3285 | 3285 | 1754 |
| 300 | 20231205 | 135600 | 1366150225 | 3280 | 3285 | 3285 | 3280 | 2420 |
| 301 | 20231205 | 135500 | 1358212125 | 3285 | 3285 | 3285 | 3285 | 416 |
| 302 | 20231205 | 135400 | 1356845565 | 3285 | 3280 | 3285 | 3280 | 885 |
| 303 | 20231205 | 135300 | 1353938440 | 3280 | 3285 | 3285 | 3280 | 542 |
| 304 | 20231205 | 135200 | 1352158470 | 3290 | 3280 | 3290 | 3280 | 1007 |
| 305 | 20231205 | 135100 | 1348855495 | 3280 | 3285 | 3290 | 3280 | 3102 |
| 306 | 20231205 | 135000 | 1338680315 | 3290 | 3290 | 3290 | 3285 | 1365 |
| 307 | 20231205 | 134900 | 1334195715 | 3285 | 3285 | 3285 | 3285 | 939 |
| 308 | 20231205 | 134800 | 1331111100 | 3285 | 3285 | 3285 | 3285 | 1030 |
| 309 | 20231205 | 134700 | 1327727550 | 3285 | 3285 | 3285 | 3285 | 9 |
| 310 | 20231205 | 134600 | 1327697985 | 3280 | 3280 | 3280 | 3280 | 0 |
| 311 | 20231205 | 134500 | 1327697985 | 3280 | 3280 | 3280 | 3280 | 1100 |
| 312 | 20231205 | 134400 | 1324089985 | 3285 | 3285 | 3285 | 3285 | 92 |
| 313 | 20231205 | 134300 | 1323787765 | 3285 | 3285 | 3290 | 3285 | 440 |
| 314 | 20231205 | 134200 | 1322342310 | 3285 | 3285 | 3285 | 3285 | 1 |
| 315 | 20231205 | 134100 | 1322339025 | 3285 | 3285 | 3285 | 3285 | 326 |
| 316 | 20231205 | 134000 | 1321268115 | 3285 | 3285 | 3285 | 3285 | 2 |
| 317 | 20231205 | 133900 | 1321261545 | 3285 | 3285 | 3285 | 3285 | 167 |
| 318 | 20231205 | 133800 | 1320712950 | 3290 | 3290 | 3290 | 3290 | 0 |
| 319 | 20231205 | 133700 | 1320712950 | 3290 | 3285 | 3290 | 3280 | 3326 |
| 320 | 20231205 | 133600 | 1309793470 | 3285 | 3285 | 3285 | 3285 | 535 |
| 321 | 20231205 | 133500 | 1308035995 | 3290 | 3290 | 3290 | 3285 | 4186 |
| 322 | 20231205 | 133400 | 1294283470 | 3290 | 3290 | 3290 | 3290 | 0 |
| 323 | 20231205 | 133300 | 1294283470 | 3290 | 3290 | 3290 | 3290 | 150 |
| 324 | 20231205 | 133200 | 1293789970 | 3290 | 3285 | 3290 | 3285 | 242 |
| 325 | 20231205 | 133100 | 1292994250 | 3290 | 3290 | 3290 | 3290 | 11 |
| 326 | 20231205 | 133000 | 1292958060 | 3285 | 3285 | 3285 | 3285 | 6334 |
| 327 | 20231205 | 132900 | 1272150870 | 3285 | 3285 | 3285 | 3285 | 107 |
| 328 | 20231205 | 132800 | 1271799375 | 3290 | 3285 | 3290 | 3285 | 401 |
| 329 | 20231205 | 132700 | 1270481585 | 3285 | 3290 | 3290 | 3285 | 2298 |
| 330 | 20231205 | 132600 | 1262921180 | 3290 | 3290 | 3290 | 3290 | 0 |
| 331 | 20231205 | 132500 | 1262921180 | 3290 | 3290 | 3290 | 3290 | 515 |
| 332 | 20231205 | 132400 | 1261226830 | 3290 | 3290 | 3290 | 3290 | 1 |
| 333 | 20231205 | 132300 | 1261223540 | 3290 | 3290 | 3290 | 3290 | 574 |
| 334 | 20231205 | 132200 | 1259335080 | 3285 | 3285 | 3285 | 3285 | 0 |
| 335 | 20231205 | 132100 | 1259335080 | 3285 | 3285 | 3285 | 3285 | 50 |
| 336 | 20231205 | 132000 | 1259170830 | 3285 | 3290 | 3290 | 3285 | 105 |
| 337 | 20231205 | 131900 | 1258825880 | 3295 | 3295 | 3295 | 3295 | 6 |
| 338 | 20231205 | 131800 | 1258806110 | 3290 | 3290 | 3290 | 3290 | 7 |
| 339 | 20231205 | 131700 | 1258783080 | 3290 | 3290 | 3290 | 3290 | 2080 |
| 340 | 20231205 | 131600 | 1251939880 | 3285 | 3285 | 3285 | 3285 | 4 |
| 341 | 20231205 | 131500 | 1251926740 | 3285 | 3295 | 3295 | 3285 | 157 |
| 342 | 20231205 | 131400 | 1251409455 | 3285 | 3290 | 3295 | 3285 | 496 |
| 343 | 20231205 | 131300 | 1249777655 | 3290 | 3290 | 3290 | 3290 | 0 |
| 344 | 20231205 | 131200 | 1249777655 | 3290 | 3295 | 3295 | 3290 | 2196 |
| 345 | 20231205 | 131100 | 1242552810 | 3285 | 3285 | 3285 | 3285 | 0 |
| 346 | 20231205 | 131000 | 1242552810 | 3285 | 3290 | 3290 | 3285 | 14276 |
| 347 | 20231205 | 130900 | 1195600365 | 3295 | 3295 | 3295 | 3295 | 1 |
| 348 | 20231205 | 130800 | 1195597070 | 3290 | 3295 | 3295 | 3290 | 13 |
| 349 | 20231205 | 130700 | 1195554240 | 3295 | 3295 | 3295 | 3295 | 182 |
| 350 | 20231205 | 130600 | 1194954550 | 3295 | 3295 | 3295 | 3295 | 35 |
| 351 | 20231205 | 130500 | 1194839225 | 3295 | 3290 | 3295 | 3290 | 458 |
| 352 | 20231205 | 130400 | 1193331405 | 3295 | 3295 | 3295 | 3295 | 114 |
| 353 | 20231205 | 130300 | 1192955775 | 3300 | 3300 | 3300 | 3300 | 0 |
| 354 | 20231205 | 130200 | 1192955775 | 3300 | 3300 | 3300 | 3300 | 5 |
| 355 | 20231205 | 130100 | 1192939275 | 3300 | 3295 | 3300 | 3295 | 69 |
| 356 | 20231205 | 130000 | 1192711915 | 3290 | 3290 | 3290 | 3290 | 1000 |
| 357 | 20231205 | 125900 | 1189421915 | 3300 | 3300 | 3300 | 3300 | 0 |
| 358 | 20231205 | 125800 | 1189421915 | 3300 | 3300 | 3300 | 3300 | 0 |
| 359 | 20231205 | 125700 | 1189421915 | 3300 | 3300 | 3300 | 3300 | 53 |
| 360 | 20231205 | 125600 | 1189247015 | 3300 | 3300 | 3300 | 3300 | 10 |
| 361 | 20231205 | 125500 | 1189214015 | 3300 | 3300 | 3300 | 3300 | 1 |
| 362 | 20231205 | 125400 | 1189210715 | 3295 | 3295 | 3295 | 3295 | 5596 |
| 363 | 20231205 | 125300 | 1170771895 | 3300 | 3300 | 3300 | 3300 | 201 |
| 364 | 20231205 | 125200 | 1170108595 | 3300 | 3295 | 3300 | 3295 | 482 |
| 365 | 20231205 | 125100 | 1168519400 | 3295 | 3295 | 3295 | 3295 | 0 |
| 366 | 20231205 | 125000 | 1168519400 | 3295 | 3295 | 3295 | 3295 | 2000 |
| 367 | 20231205 | 124900 | 1161929400 | 3300 | 3300 | 3300 | 3300 | 0 |
| 368 | 20231205 | 124800 | 1161929400 | 3300 | 3295 | 3300 | 3295 | 70 |
| 369 | 20231205 | 124700 | 1161698450 | 3295 | 3295 | 3295 | 3295 | 0 |
| 370 | 20231205 | 124600 | 1161698450 | 3295 | 3295 | 3295 | 3295 | 336 |
| 371 | 20231205 | 124500 | 1160591330 | 3295 | 3295 | 3295 | 3295 | 118 |
| 372 | 20231205 | 124400 | 1160202520 | 3290 | 3295 | 3300 | 3290 | 52 |
| 373 | 20231205 | 124300 | 1160031420 | 3295 | 3295 | 3295 | 3295 | 157 |
| 374 | 20231205 | 124200 | 1159514105 | 3295 | 3300 | 3300 | 3295 | 70 |
| 375 | 20231205 | 124100 | 1159283450 | 3295 | 3295 | 3295 | 3295 | 35 |
| 376 | 20231205 | 124000 | 1159168125 | 3300 | 3300 | 3300 | 3300 | 80 |
| 377 | 20231205 | 123900 | 1158904125 | 3300 | 3300 | 3300 | 3300 | 1 |
| 378 | 20231205 | 123800 | 1158900825 | 3300 | 3300 | 3300 | 3300 | 330 |
| 379 | 20231205 | 123700 | 1157811825 | 3300 | 3300 | 3300 | 3300 | 532 |
| 380 | 20231205 | 123600 | 1156056225 | 3300 | 3295 | 3300 | 3295 | 3134 |
| 381 | 20231205 | 123500 | 1145729690 | 3300 | 3300 | 3300 | 3300 | 100 |
| 382 | 20231205 | 123400 | 1145399690 | 3300 | 3295 | 3300 | 3295 | 2345 |
| 383 | 20231205 | 123300 | 1137672715 | 3300 | 3300 | 3300 | 3300 | 4968 |
| 384 | 20231205 | 123200 | 1121278315 | 3300 | 3300 | 3300 | 3300 | 0 |
| 385 | 20231205 | 123100 | 1121278315 | 3300 | 3305 | 3305 | 3300 | 520 |
| 386 | 20231205 | 123000 | 1119559815 | 3305 | 3305 | 3305 | 3305 | 1728 |
| 387 | 20231205 | 122900 | 1113848775 | 3310 | 3305 | 3310 | 3305 | 136 |
| 388 | 20231205 | 122800 | 1113399115 | 3300 | 3300 | 3300 | 3300 | 0 |
| 389 | 20231205 | 122700 | 1113399115 | 3300 | 3300 | 3300 | 3300 | 0 |
| 390 | 20231205 | 122600 | 1113399115 | 3300 | 3305 | 3305 | 3300 | 50 |
| 391 | 20231205 | 122500 | 1113233965 | 3300 | 3300 | 3300 | 3300 | 5 |
| 392 | 20231205 | 122400 | 1113217465 | 3310 | 3300 | 3310 | 3300 | 2510 |
| 393 | 20231205 | 122300 | 1104915935 | 3305 | 3305 | 3305 | 3305 | 0 |
| 394 | 20231205 | 122200 | 1104915935 | 3305 | 3305 | 3305 | 3305 | 0 |
| 395 | 20231205 | 122100 | 1104915935 | 3305 | 3305 | 3305 | 3305 | 0 |
| 396 | 20231205 | 122000 | 1104915935 | 3305 | 3305 | 3305 | 3305 | 240 |
| 397 | 20231205 | 121900 | 1104122735 | 3300 | 3300 | 3300 | 3300 | 0 |
| 398 | 20231205 | 121800 | 1104122735 | 3300 | 3300 | 3300 | 3300 | 600 |
| 399 | 20231205 | 121700 | 1102142735 | 3300 | 3305 | 3305 | 3300 | 3 |
| 400 | 20231205 | 121600 | 1102132825 | 3300 | 3300 | 3300 | 3300 | 196 |
| 401 | 20231205 | 121500 | 1101486025 | 3300 | 3300 | 3300 | 3300 | 32 |
| 402 | 20231205 | 121400 | 1101380425 | 3295 | 3295 | 3295 | 3295 | 4 |
| 403 | 20231205 | 121300 | 1101367245 | 3300 | 3300 | 3300 | 3300 | 7 |
| 404 | 20231205 | 121200 | 1101344145 | 3300 | 3300 | 3305 | 3300 | 4759 |
| 405 | 20231205 | 121100 | 1085639440 | 3300 | 3295 | 3300 | 3290 | 4307 |
| 406 | 20231205 | 121000 | 1071467850 | 3295 | 3300 | 3300 | 3295 | 1162 |
| 407 | 20231205 | 120900 | 1067639050 | 3300 | 3295 | 3300 | 3295 | 85 |
| 408 | 20231205 | 120800 | 1067358970 | 3295 | 3295 | 3295 | 3295 | 1448 |
| 409 | 20231205 | 120700 | 1062587810 | 3300 | 3295 | 3300 | 3295 | 581 |
| 410 | 20231205 | 120600 | 1060673410 | 3295 | 3295 | 3295 | 3295 | 30 |
| 411 | 20231205 | 120500 | 1060574560 | 3295 | 3295 | 3295 | 3295 | 1456 |
| 412 | 20231205 | 120400 | 1055777040 | 3295 | 3300 | 3300 | 3295 | 2 |
| 413 | 20231205 | 120300 | 1055770445 | 3295 | 3300 | 3300 | 3295 | 51 |
| 414 | 20231205 | 120200 | 1055602395 | 3300 | 3300 | 3300 | 3300 | 7 |
| 415 | 20231205 | 120100 | 1055579295 | 3300 | 3300 | 3300 | 3300 | 0 |
| 416 | 20231205 | 120000 | 1055579295 | 3300 | 3300 | 3300 | 3300 | 2 |
| 417 | 20231205 | 115900 | 1055572695 | 3295 | 3300 | 3300 | 3295 | 2249 |
| 418 | 20231205 | 115800 | 1048162135 | 3300 | 3300 | 3300 | 3300 | 110 |
| 419 | 20231205 | 115700 | 1047799135 | 3300 | 3300 | 3300 | 3300 | 0 |
| 420 | 20231205 | 115600 | 1047799135 | 3300 | 3295 | 3300 | 3295 | 608 |
| 421 | 20231205 | 115500 | 1045795770 | 3295 | 3295 | 3295 | 3295 | 95 |
| 422 | 20231205 | 115400 | 1045482745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 423 | 20231205 | 115300 | 1045482745 | 3300 | 3295 | 3300 | 3295 | 273 |
| 424 | 20231205 | 115200 | 1044582120 | 3295 | 3295 | 3295 | 3295 | 0 |
| 425 | 20231205 | 115100 | 1044582120 | 3295 | 3295 | 3295 | 3295 | 33 |
| 426 | 20231205 | 115000 | 1044473385 | 3295 | 3295 | 3295 | 3295 | 0 |
| 427 | 20231205 | 114900 | 1044473385 | 3295 | 3295 | 3295 | 3295 | 7 |
| 428 | 20231205 | 114800 | 1044450320 | 3295 | 3295 | 3295 | 3295 | 12 |
| 429 | 20231205 | 114700 | 1044410780 | 3300 | 3300 | 3300 | 3300 | 1 |
| 430 | 20231205 | 114600 | 1044407480 | 3300 | 3300 | 3300 | 3295 | 163 |
| 431 | 20231205 | 114500 | 1043870095 | 3300 | 3300 | 3300 | 3300 | 70 |
| 432 | 20231205 | 114400 | 1043639095 | 3300 | 3300 | 3300 | 3300 | 1 |
| 433 | 20231205 | 114300 | 1043635795 | 3295 | 3300 | 3300 | 3295 | 20 |
| 434 | 20231205 | 114200 | 1043569865 | 3295 | 3300 | 3300 | 3295 | 17 |
| 435 | 20231205 | 114100 | 1043513800 | 3300 | 3300 | 3300 | 3300 | 0 |
| 436 | 20231205 | 114000 | 1043513800 | 3300 | 3295 | 3300 | 3295 | 13 |
| 437 | 20231205 | 113900 | 1043470960 | 3295 | 3295 | 3295 | 3295 | 2 |
| 438 | 20231205 | 113800 | 1043464370 | 3295 | 3295 | 3295 | 3295 | 106 |
| 439 | 20231205 | 113700 | 1043115100 | 3300 | 3300 | 3300 | 3300 | 1 |
| 440 | 20231205 | 113600 | 1043111800 | 3290 | 3290 | 3290 | 3290 | 1 |
| 441 | 20231205 | 113500 | 1043108510 | 3290 | 3295 | 3295 | 3290 | 124 |
| 442 | 20231205 | 113400 | 1042700520 | 3295 | 3295 | 3295 | 3295 | 0 |
| 443 | 20231205 | 113300 | 1042700520 | 3295 | 3295 | 3295 | 3295 | 0 |
| 444 | 20231205 | 113200 | 1042700520 | 3295 | 3295 | 3295 | 3295 | 355 |
| 445 | 20231205 | 113100 | 1041530795 | 3300 | 3300 | 3300 | 3300 | 6 |
| 446 | 20231205 | 113000 | 1041510995 | 3300 | 3300 | 3300 | 3300 | 561 |
| 447 | 20231205 | 112900 | 1039659695 | 3300 | 3295 | 3300 | 3295 | 1593 |
| 448 | 20231205 | 112800 | 1034402805 | 3295 | 3295 | 3295 | 3295 | 1411 |
| 449 | 20231205 | 112700 | 1029753560 | 3290 | 3290 | 3290 | 3290 | 2 |
| 450 | 20231205 | 112600 | 1029746980 | 3290 | 3285 | 3290 | 3285 | 1109 |
| 451 | 20231205 | 112500 | 1026100915 | 3290 | 3285 | 3290 | 3285 | 55 |
| 452 | 20231205 | 112400 | 1025919985 | 3290 | 3290 | 3290 | 3290 | 51 |
| 453 | 20231205 | 112300 | 1025752195 | 3285 | 3290 | 3290 | 3285 | 302 |
| 454 | 20231205 | 112200 | 1024760115 | 3290 | 3285 | 3290 | 3285 | 139 |
| 455 | 20231205 | 112100 | 1024303485 | 3280 | 3285 | 3285 | 3280 | 421 |
| 456 | 20231205 | 112000 | 1022921015 | 3285 | 3285 | 3285 | 3285 | 980 |
| 457 | 20231205 | 111900 | 1019701715 | 3290 | 3290 | 3290 | 3290 | 32 |
| 458 | 20231205 | 111800 | 1019596435 | 3290 | 3285 | 3290 | 3285 | 4088 |
| 459 | 20231205 | 111700 | 1006166515 | 3285 | 3285 | 3285 | 3285 | 0 |
| 460 | 20231205 | 111600 | 1006166515 | 3285 | 3285 | 3285 | 3285 | 0 |
| 461 | 20231205 | 111500 | 1006166515 | 3285 | 3285 | 3285 | 3285 | 105 |
| 462 | 20231205 | 111400 | 1005821590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 463 | 20231205 | 111300 | 1005821590 | 3290 | 3290 | 3290 | 3285 | 929 |
| 464 | 20231205 | 111200 | 1002769800 | 3285 | 3290 | 3290 | 3285 | 120 |
| 465 | 20231205 | 111100 | 1002375500 | 3290 | 3290 | 3290 | 3290 | 466 |
| 466 | 20231205 | 111000 | 1000842360 | 3290 | 3290 | 3290 | 3290 | 500 |
| 467 | 20231205 | 110900 | 999197360 | 3290 | 3285 | 3290 | 3285 | 532 |
| 468 | 20231205 | 110800 | 997447230 | 3290 | 3290 | 3290 | 3290 | 1000 |
| 469 | 20231205 | 110700 | 994157230 | 3290 | 3290 | 3290 | 3285 | 417 |
| 470 | 20231205 | 110600 | 992785350 | 3285 | 3285 | 3285 | 3285 | 80 |
| 471 | 20231205 | 110500 | 992522550 | 3285 | 3290 | 3290 | 3285 | 2981 |
| 472 | 20231205 | 110400 | 982727810 | 3290 | 3290 | 3290 | 3290 | 1 |
| 473 | 20231205 | 110300 | 982724520 | 3290 | 3285 | 3290 | 3285 | 455 |
| 474 | 20231205 | 110200 | 981228335 | 3290 | 3290 | 3290 | 3290 | 12 |
| 475 | 20231205 | 110100 | 981188855 | 3290 | 3290 | 3290 | 3290 | 0 |
| 476 | 20231205 | 110000 | 981188855 | 3290 | 3290 | 3290 | 3290 | 0 |
| 477 | 20231205 | 105900 | 981188855 | 3290 | 3290 | 3290 | 3290 | 1220 |
| 478 | 20231205 | 105800 | 977175055 | 3290 | 3290 | 3290 | 3290 | 1465 |
| 479 | 20231205 | 105700 | 972355205 | 3285 | 3290 | 3290 | 3285 | 104 |
| 480 | 20231205 | 105600 | 972013560 | 3285 | 3285 | 3285 | 3285 | 110 |
| 481 | 20231205 | 105500 | 971652210 | 3290 | 3290 | 3290 | 3290 | 0 |
| 482 | 20231205 | 105400 | 971652210 | 3290 | 3285 | 3290 | 3285 | 230 |
| 483 | 20231205 | 105300 | 970896510 | 3290 | 3290 | 3290 | 3290 | 214 |
| 484 | 20231205 | 105200 | 970192450 | 3285 | 3285 | 3285 | 3285 | 86 |
| 485 | 20231205 | 105100 | 969909940 | 3290 | 3295 | 3295 | 3285 | 290 |
| 486 | 20231205 | 105000 | 968957265 | 3295 | 3295 | 3295 | 3295 | 3 |
| 487 | 20231205 | 104900 | 968947380 | 3295 | 3280 | 3295 | 3280 | 2495 |
| 488 | 20231205 | 104800 | 960755140 | 3295 | 3295 | 3295 | 3285 | 1460 |
| 489 | 20231205 | 104700 | 955958660 | 3290 | 3290 | 3295 | 3290 | 1033 |
| 490 | 20231205 | 104600 | 952559945 | 3290 | 3290 | 3290 | 3290 | 13 |
| 491 | 20231205 | 104500 | 952517175 | 3290 | 3285 | 3290 | 3285 | 32 |
| 492 | 20231205 | 104400 | 952412000 | 3290 | 3285 | 3290 | 3280 | 997 |
| 493 | 20231205 | 104300 | 949138210 | 3280 | 3280 | 3285 | 3280 | 825 |
| 494 | 20231205 | 104200 | 946432185 | 3280 | 3290 | 3290 | 3280 | 1749 |
| 495 | 20231205 | 104100 | 940686515 | 3285 | 3290 | 3290 | 3285 | 404 |
| 496 | 20231205 | 104000 | 939359370 | 3285 | 3290 | 3290 | 3285 | 1361 |
| 497 | 20231205 | 103900 | 934888180 | 3290 | 3285 | 3295 | 3285 | 12 |
| 498 | 20231205 | 103800 | 934848700 | 3295 | 3290 | 3295 | 3290 | 6722 |
| 499 | 20231205 | 103700 | 912730530 | 3290 | 3285 | 3290 | 3285 | 711 |
| 500 | 20231205 | 103600 | 910394890 | 3285 | 3285 | 3285 | 3285 | 2953 |
| 501 | 20231205 | 103500 | 900694285 | 3290 | 3290 | 3290 | 3290 | 7 |
| 502 | 20231205 | 103400 | 900671255 | 3290 | 3290 | 3290 | 3290 | 13 |
| 503 | 20231205 | 103300 | 900628485 | 3290 | 3290 | 3290 | 3290 | 1 |
| 504 | 20231205 | 103200 | 900625195 | 3285 | 3290 | 3290 | 3285 | 1011 |
| 505 | 20231205 | 103100 | 897299060 | 3285 | 3285 | 3290 | 3285 | 589 |
| 506 | 20231205 | 103000 | 895364190 | 3285 | 3285 | 3285 | 3285 | 659 |
| 507 | 20231205 | 102900 | 893199375 | 3285 | 3285 | 3285 | 3280 | 311 |
| 508 | 20231205 | 102800 | 892177950 | 3280 | 3280 | 3280 | 3280 | 0 |
| 509 | 20231205 | 102700 | 892177950 | 3280 | 3285 | 3285 | 3280 | 1000 |
| 510 | 20231205 | 102600 | 888895590 | 3285 | 3285 | 3285 | 3280 | 2974 |
| 511 | 20231205 | 102500 | 879126965 | 3290 | 3290 | 3290 | 3290 | 50 |
| 512 | 20231205 | 102400 | 878962465 | 3290 | 3290 | 3290 | 3290 | 2061 |
| 513 | 20231205 | 102300 | 872181775 | 3290 | 3285 | 3290 | 3285 | 1523 |
| 514 | 20231205 | 102200 | 867178670 | 3285 | 3285 | 3285 | 3285 | 1208 |
| 515 | 20231205 | 102100 | 863210390 | 3285 | 3285 | 3285 | 3285 | 1794 |
| 516 | 20231205 | 102000 | 857317100 | 3285 | 3285 | 3285 | 3280 | 1471 |
| 517 | 20231205 | 101900 | 852485040 | 3285 | 3285 | 3285 | 3285 | 2034 |
| 518 | 20231205 | 101800 | 845803350 | 3280 | 3285 | 3285 | 3280 | 534 |
| 519 | 20231205 | 101700 | 844050545 | 3285 | 3280 | 3285 | 3280 | 2057 |
| 520 | 20231205 | 101600 | 837298800 | 3280 | 3290 | 3290 | 3280 | 1427 |
| 521 | 20231205 | 101500 | 832607395 | 3285 | 3285 | 3290 | 3285 | 1829 |
| 522 | 20231205 | 101400 | 826598830 | 3285 | 3290 | 3290 | 3285 | 24279 |
| 523 | 20231205 | 101300 | 746828245 | 3290 | 3290 | 3290 | 3290 | 0 |
| 524 | 20231205 | 101200 | 746828245 | 3290 | 3290 | 3290 | 3290 | 351 |
| 525 | 20231205 | 101100 | 745673455 | 3295 | 3290 | 3295 | 3285 | 374 |
| 526 | 20231205 | 101000 | 744443335 | 3290 | 3290 | 3290 | 3285 | 989 |
| 527 | 20231205 | 100900 | 741190225 | 3290 | 3290 | 3295 | 3290 | 358 |
| 528 | 20231205 | 100800 | 740012390 | 3290 | 3290 | 3290 | 3290 | 1306 |
| 529 | 20231205 | 100700 | 735715650 | 3290 | 3290 | 3290 | 3290 | 209 |
| 530 | 20231205 | 100600 | 735028040 | 3290 | 3290 | 3290 | 3290 | 117 |
| 531 | 20231205 | 100500 | 734643110 | 3290 | 3290 | 3290 | 3290 | 7128 |
| 532 | 20231205 | 100400 | 711191990 | 3290 | 3290 | 3290 | 3285 | 788 |
| 533 | 20231205 | 100300 | 708600390 | 3285 | 3290 | 3290 | 3285 | 414 |
| 534 | 20231205 | 100200 | 707238480 | 3290 | 3290 | 3290 | 3290 | 362 |
| 535 | 20231205 | 100100 | 706047500 | 3285 | 3290 | 3290 | 3285 | 1540 |
| 536 | 20231205 | 100000 | 700988545 | 3290 | 3285 | 3290 | 3285 | 1489 |
| 537 | 20231205 | 095900 | 696090270 | 3285 | 3285 | 3290 | 3285 | 8524 |
| 538 | 20231205 | 095800 | 668088920 | 3285 | 3290 | 3290 | 3285 | 2113 |
| 539 | 20231205 | 095700 | 661147190 | 3290 | 3290 | 3290 | 3290 | 141 |
| 540 | 20231205 | 095600 | 660683300 | 3285 | 3290 | 3290 | 3285 | 12 |
| 541 | 20231205 | 095500 | 660643870 | 3290 | 3290 | 3290 | 3290 | 57 |
| 542 | 20231205 | 095400 | 660456340 | 3290 | 3290 | 3295 | 3285 | 3590 |
| 543 | 20231205 | 095300 | 648646235 | 3290 | 3295 | 3295 | 3290 | 613 |
| 544 | 20231205 | 095200 | 646628555 | 3295 | 3290 | 3295 | 3290 | 54 |
| 545 | 20231205 | 095100 | 646450725 | 3290 | 3290 | 3290 | 3290 | 2266 |
| 546 | 20231205 | 095000 | 638995585 | 3290 | 3295 | 3295 | 3290 | 535 |
| 547 | 20231205 | 094900 | 637233910 | 3295 | 3295 | 3295 | 3295 | 338 |
| 548 | 20231205 | 094800 | 636120200 | 3295 | 3290 | 3295 | 3290 | 502 |
| 549 | 20231205 | 094700 | 634468610 | 3290 | 3290 | 3290 | 3290 | 71 |
| 550 | 20231205 | 094600 | 634235020 | 3290 | 3290 | 3290 | 3290 | 369 |
| 551 | 20231205 | 094500 | 633021010 | 3290 | 3290 | 3290 | 3290 | 1195 |
| 552 | 20231205 | 094400 | 629089460 | 3290 | 3290 | 3290 | 3285 | 1656 |
| 553 | 20231205 | 094300 | 623647960 | 3285 | 3290 | 3290 | 3285 | 1102 |
| 554 | 20231205 | 094200 | 620023650 | 3295 | 3290 | 3295 | 3290 | 145 |
| 555 | 20231205 | 094100 | 619546590 | 3290 | 3290 | 3290 | 3290 | 642 |
| 556 | 20231205 | 094000 | 617434410 | 3290 | 3285 | 3295 | 3285 | 4231 |
| 557 | 20231205 | 093900 | 603531630 | 3290 | 3290 | 3290 | 3285 | 1068 |
| 558 | 20231205 | 093800 | 600019410 | 3290 | 3290 | 3290 | 3290 | 1645 |
| 559 | 20231205 | 093700 | 594607360 | 3295 | 3295 | 3295 | 3295 | 11 |
| 560 | 20231205 | 093600 | 594571115 | 3290 | 3295 | 3300 | 3290 | 1155 |
| 561 | 20231205 | 093500 | 590767380 | 3295 | 3295 | 3295 | 3290 | 73 |
| 562 | 20231205 | 093400 | 590527140 | 3295 | 3295 | 3295 | 3295 | 210 |
| 563 | 20231205 | 093300 | 589835190 | 3295 | 3295 | 3295 | 3290 | 94 |
| 564 | 20231205 | 093200 | 589525905 | 3290 | 3290 | 3290 | 3290 | 492 |
| 565 | 20231205 | 093100 | 587907225 | 3290 | 3280 | 3290 | 3280 | 2510 |
| 566 | 20231205 | 093000 | 579673675 | 3280 | 3280 | 3285 | 3275 | 4126 |
| 567 | 20231205 | 092900 | 566144700 | 3285 | 3290 | 3290 | 3280 | 6669 |
| 568 | 20231205 | 092800 | 544267290 | 3290 | 3295 | 3295 | 3290 | 1022 |
| 569 | 20231205 | 092700 | 540899810 | 3280 | 3280 | 3280 | 3280 | 969 |
| 570 | 20231205 | 092600 | 537721490 | 3280 | 3280 | 3285 | 3275 | 4924 |
| 571 | 20231205 | 092500 | 521583295 | 3280 | 3285 | 3285 | 3280 | 10006 |
| 572 | 20231205 | 092400 | 488744200 | 3285 | 3290 | 3290 | 3285 | 2561 |
| 573 | 20231205 | 092300 | 480325075 | 3285 | 3290 | 3290 | 3285 | 1919 |
| 574 | 20231205 | 092200 | 474011995 | 3290 | 3300 | 3310 | 3280 | 22621 |
| 575 | 20231205 | 092100 | 399527405 | 3300 | 3305 | 3310 | 3300 | 2021 |
| 576 | 20231205 | 092000 | 392850315 | 3300 | 3305 | 3310 | 3300 | 8901 |
| 577 | 20231205 | 091900 | 363451195 | 3315 | 3310 | 3320 | 3300 | 16158 |
| 578 | 20231205 | 091800 | 310035190 | 3310 | 3320 | 3325 | 3310 | 4920 |
| 579 | 20231205 | 091700 | 293719700 | 3320 | 3320 | 3320 | 3320 | 1200 |
| 580 | 20231205 | 091600 | 289735700 | 3320 | 3320 | 3320 | 3315 | 1205 |
| 581 | 20231205 | 091500 | 285740405 | 3315 | 3320 | 3325 | 3315 | 777 |
| 582 | 20231205 | 091400 | 283161180 | 3320 | 3325 | 3325 | 3310 | 13339 |
| 583 | 20231205 | 091300 | 238913475 | 3325 | 3320 | 3325 | 3320 | 1230 |
| 584 | 20231205 | 091200 | 234824475 | 3320 | 3325 | 3325 | 3320 | 51 |
| 585 | 20231205 | 091100 | 234655045 | 3315 | 3320 | 3320 | 3315 | 5355 |
| 586 | 20231205 | 091000 | 216902720 | 3315 | 3330 | 3330 | 3315 | 14357 |
| 587 | 20231205 | 090900 | 169204125 | 3330 | 3330 | 3330 | 3325 | 3523 |
| 588 | 20231205 | 090800 | 157483295 | 3330 | 3325 | 3330 | 3325 | 5176 |
| 589 | 20231205 | 090700 | 140269345 | 3325 | 3330 | 3335 | 3325 | 8091 |
| 590 | 20231205 | 090600 | 113322375 | 3335 | 3325 | 3340 | 3325 | 3958 |
| 591 | 20231205 | 090500 | 100134310 | 3330 | 3330 | 3330 | 3325 | 1289 |
| 592 | 20231205 | 090400 | 95846545 | 3330 | 3335 | 3335 | 3325 | 2456 |
| 593 | 20231205 | 090300 | 87666875 | 3335 | 3330 | 3340 | 3330 | 474 |
| 594 | 20231205 | 090200 | 86087585 | 3330 | 3335 | 3335 | 3320 | 12194 |
| 595 | 20231205 | 090100 | 45510160 | 3335 | 3345 | 3345 | 3330 | 5441 |
| 596 | 20231205 | 090000 | 27352785 | 3345 | 3370 | 3370 | 3345 | 8135 |