30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 21272 |
| 3 | 20231206 | 190100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 4 | 20231206 | 190000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 5 | 20231206 | 185900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 6 | 20231206 | 185800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 7 | 20231206 | 185700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 8 | 20231206 | 185600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 9 | 20231206 | 185500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 10 | 20231206 | 185400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 11 | 20231206 | 185300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 12 | 20231206 | 185200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 13 | 20231206 | 185100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 14 | 20231206 | 185000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 15 | 20231206 | 184900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 16 | 20231206 | 184800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 17 | 20231206 | 184700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 18 | 20231206 | 184600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 19 | 20231206 | 184500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 20 | 20231206 | 184400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 21 | 20231206 | 184300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 22 | 20231206 | 184200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 23 | 20231206 | 184100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 24 | 20231206 | 184000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 25 | 20231206 | 183900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 26 | 20231206 | 183800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 27 | 20231206 | 183700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 28 | 20231206 | 183600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 29 | 20231206 | 183500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 30 | 20231206 | 183400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 31 | 20231206 | 183300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 32 | 20231206 | 183200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 21272 |
| 33 | 20231206 | 183100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 34 | 20231206 | 183000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 35 | 20231206 | 182900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 36 | 20231206 | 182800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 37 | 20231206 | 182700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 38 | 20231206 | 182600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 39 | 20231206 | 182500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 40 | 20231206 | 182400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 41 | 20231206 | 182300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 42 | 20231206 | 182200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 43 | 20231206 | 182100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 44 | 20231206 | 182000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 45 | 20231206 | 181900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 46 | 20231206 | 181800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 47 | 20231206 | 181700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 48 | 20231206 | 181600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 49 | 20231206 | 181500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 50 | 20231206 | 181400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 51 | 20231206 | 181300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 52 | 20231206 | 181200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 53 | 20231206 | 181100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 54 | 20231206 | 181000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 55 | 20231206 | 180900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 56 | 20231206 | 180800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 57 | 20231206 | 180700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 58 | 20231206 | 180600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 59 | 20231206 | 180500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 60 | 20231206 | 180400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 61 | 20231206 | 180300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 62 | 20231206 | 180200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 21272 |
| 63 | 20231206 | 180100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 64 | 20231206 | 180000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 65 | 20231206 | 175900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 66 | 20231206 | 175800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 67 | 20231206 | 175700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 68 | 20231206 | 175600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 69 | 20231206 | 175500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 70 | 20231206 | 175400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 71 | 20231206 | 175300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 72 | 20231206 | 175200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 73 | 20231206 | 175100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 74 | 20231206 | 175000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 75 | 20231206 | 174900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 76 | 20231206 | 174800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 77 | 20231206 | 174700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 78 | 20231206 | 174600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 79 | 20231206 | 174500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 80 | 20231206 | 174400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 81 | 20231206 | 174300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 82 | 20231206 | 174200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 83 | 20231206 | 174100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 84 | 20231206 | 174000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 85 | 20231206 | 173900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 86 | 20231206 | 173800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 87 | 20231206 | 173700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 88 | 20231206 | 173600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 89 | 20231206 | 173500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 90 | 20231206 | 173400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 91 | 20231206 | 173300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 92 | 20231206 | 173200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 21272 |
| 93 | 20231206 | 173100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 94 | 20231206 | 173000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 95 | 20231206 | 172900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 96 | 20231206 | 172800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 97 | 20231206 | 172700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 98 | 20231206 | 172600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 99 | 20231206 | 172500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 100 | 20231206 | 172400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 101 | 20231206 | 172300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 102 | 20231206 | 172200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 103 | 20231206 | 172100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 104 | 20231206 | 172000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 105 | 20231206 | 171900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 106 | 20231206 | 171800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 107 | 20231206 | 171700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 108 | 20231206 | 171600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 109 | 20231206 | 171500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 110 | 20231206 | 171400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 111 | 20231206 | 171300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 112 | 20231206 | 171200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 113 | 20231206 | 171100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 114 | 20231206 | 171000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 115 | 20231206 | 170900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 116 | 20231206 | 170800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 117 | 20231206 | 170700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 118 | 20231206 | 170600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 119 | 20231206 | 170500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 120 | 20231206 | 170400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 121 | 20231206 | 170300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 122 | 20231206 | 170200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 21272 |
| 123 | 20231206 | 170100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 124 | 20231206 | 170000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 125 | 20231206 | 165900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 126 | 20231206 | 165800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 127 | 20231206 | 165700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 128 | 20231206 | 165600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 129 | 20231206 | 165500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 130 | 20231206 | 165400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 131 | 20231206 | 165300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 132 | 20231206 | 165200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 133 | 20231206 | 165100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 134 | 20231206 | 165000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 135 | 20231206 | 164900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 136 | 20231206 | 164800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 137 | 20231206 | 164700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 138 | 20231206 | 164600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 139 | 20231206 | 164500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 140 | 20231206 | 164400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 141 | 20231206 | 164300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 142 | 20231206 | 164200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 143 | 20231206 | 164100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 144 | 20231206 | 164000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 145 | 20231206 | 163900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 146 | 20231206 | 163800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 147 | 20231206 | 163700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 148 | 20231206 | 163600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 149 | 20231206 | 163500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20231206 | 163400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20231206 | 163300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20231206 | 163200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 21272 |
| 153 | 20231206 | 163100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20231206 | 163000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20231206 | 162900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20231206 | 162800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20231206 | 162700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20231206 | 162600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20231206 | 162500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 160 | 20231206 | 162400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 161 | 20231206 | 162300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 162 | 20231206 | 162200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 163 | 20231206 | 162100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 164 | 20231206 | 162000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 165 | 20231206 | 161900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 166 | 20231206 | 161800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 167 | 20231206 | 161700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 168 | 20231206 | 161600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 169 | 20231206 | 161500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 170 | 20231206 | 161400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 171 | 20231206 | 161300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 172 | 20231206 | 161200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 173 | 20231206 | 161100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 174 | 20231206 | 161000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 175 | 20231206 | 160900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 176 | 20231206 | 160800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 177 | 20231206 | 160700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 178 | 20231206 | 160600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 179 | 20231206 | 160500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 180 | 20231206 | 160400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 181 | 20231206 | 160300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 182 | 20231206 | 160200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 21272 |
| 183 | 20231206 | 160100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 184 | 20231206 | 160000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 185 | 20231206 | 155900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 186 | 20231206 | 155800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 187 | 20231206 | 155700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 188 | 20231206 | 155600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 189 | 20231206 | 155500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 190 | 20231206 | 155400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 191 | 20231206 | 155300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 192 | 20231206 | 155200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 193 | 20231206 | 155100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 194 | 20231206 | 155000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 195 | 20231206 | 154900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 196 | 20231206 | 154800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 197 | 20231206 | 154700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 198 | 20231206 | 154600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 199 | 20231206 | 154500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 200 | 20231206 | 154400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 201 | 20231206 | 154300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 202 | 20231206 | 154200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 203 | 20231206 | 154100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 204 | 20231206 | 154000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 205 | 20231206 | 153900 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 206 | 20231206 | 153800 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 207 | 20231206 | 153700 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 208 | 20231206 | 153600 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 209 | 20231206 | 153500 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 210 | 20231206 | 153400 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 211 | 20231206 | 153300 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 212 | 20231206 | 153200 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 21272 |
| 213 | 20231206 | 153100 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 214 | 20231206 | 153000 | 3793640350 | 2385 | 2385 | 2385 | 2385 | 21272 |
| 215 | 20231206 | 152900 | 3742906630 | 2385 | 2385 | 2385 | 2385 | 0 |
| 216 | 20231206 | 152800 | 3742906630 | 2385 | 2385 | 2385 | 2385 | 0 |
| 217 | 20231206 | 152700 | 3742906630 | 2385 | 2385 | 2385 | 2385 | 0 |
| 218 | 20231206 | 152600 | 3742906630 | 2385 | 2385 | 2385 | 2385 | 0 |
| 219 | 20231206 | 152500 | 3742906630 | 2385 | 2385 | 2385 | 2385 | 0 |
| 220 | 20231206 | 152400 | 3742906630 | 2385 | 2385 | 2385 | 2385 | 0 |
| 221 | 20231206 | 152300 | 3742906630 | 2385 | 2385 | 2385 | 2385 | 0 |
| 222 | 20231206 | 152200 | 3742906630 | 2385 | 2385 | 2385 | 2385 | 0 |
| 223 | 20231206 | 152100 | 3742906630 | 2385 | 2385 | 2385 | 2385 | 0 |
| 224 | 20231206 | 152000 | 3742906630 | 2385 | 2385 | 2385 | 2385 | 0 |
| 225 | 20231206 | 151900 | 3742906630 | 2385 | 2390 | 2390 | 2385 | 2791 |
| 226 | 20231206 | 151800 | 3736242360 | 2390 | 2390 | 2390 | 2385 | 1455 |
| 227 | 20231206 | 151700 | 3732767960 | 2390 | 2385 | 2390 | 2385 | 2582 |
| 228 | 20231206 | 151600 | 3726606135 | 2390 | 2385 | 2390 | 2385 | 11565 |
| 229 | 20231206 | 151500 | 3699017310 | 2385 | 2385 | 2385 | 2385 | 342 |
| 230 | 20231206 | 151400 | 3698201640 | 2385 | 2390 | 2390 | 2385 | 682 |
| 231 | 20231206 | 151300 | 3696573795 | 2390 | 2385 | 2390 | 2385 | 616 |
| 232 | 20231206 | 151200 | 3695103005 | 2390 | 2390 | 2390 | 2390 | 1137 |
| 233 | 20231206 | 151100 | 3692385575 | 2390 | 2395 | 2395 | 2390 | 4652 |
| 234 | 20231206 | 151000 | 3681265915 | 2395 | 2390 | 2395 | 2390 | 2119 |
| 235 | 20231206 | 150900 | 3676192445 | 2395 | 2390 | 2395 | 2390 | 8 |
| 236 | 20231206 | 150800 | 3676173300 | 2395 | 2390 | 2395 | 2390 | 557 |
| 237 | 20231206 | 150700 | 3674842045 | 2390 | 2390 | 2390 | 2390 | 9 |
| 238 | 20231206 | 150600 | 3674820535 | 2390 | 2395 | 2395 | 2390 | 1286 |
| 239 | 20231206 | 150500 | 3671740865 | 2390 | 2390 | 2390 | 2390 | 3 |
| 240 | 20231206 | 150400 | 3671733695 | 2390 | 2390 | 2395 | 2390 | 112 |
| 241 | 20231206 | 150300 | 3671465485 | 2390 | 2390 | 2390 | 2390 | 739 |
| 242 | 20231206 | 150200 | 3669699275 | 2390 | 2395 | 2395 | 2390 | 2213 |
| 243 | 20231206 | 150100 | 3664410195 | 2390 | 2390 | 2395 | 2390 | 92 |
| 244 | 20231206 | 150000 | 3664190040 | 2395 | 2390 | 2395 | 2390 | 1348 |
| 245 | 20231206 | 145900 | 3660968310 | 2390 | 2390 | 2390 | 2390 | 4 |
| 246 | 20231206 | 145800 | 3660958750 | 2390 | 2390 | 2395 | 2390 | 1454 |
| 247 | 20231206 | 145700 | 3657483585 | 2395 | 2395 | 2395 | 2390 | 177 |
| 248 | 20231206 | 145600 | 3657060405 | 2400 | 2390 | 2400 | 2390 | 436 |
| 249 | 20231206 | 145500 | 3656018350 | 2390 | 2390 | 2390 | 2390 | 2030 |
| 250 | 20231206 | 145400 | 3651166650 | 2390 | 2390 | 2395 | 2390 | 3571 |
| 251 | 20231206 | 145300 | 3642631460 | 2390 | 2390 | 2390 | 2390 | 5 |
| 252 | 20231206 | 145200 | 3642619510 | 2390 | 2390 | 2390 | 2390 | 1166 |
| 253 | 20231206 | 145100 | 3639832770 | 2390 | 2390 | 2395 | 2390 | 849 |
| 254 | 20231206 | 145000 | 3637803650 | 2390 | 2395 | 2400 | 2390 | 81 |
| 255 | 20231206 | 144900 | 3637609970 | 2390 | 2395 | 2400 | 2390 | 462 |
| 256 | 20231206 | 144800 | 3636505740 | 2390 | 2390 | 2390 | 2390 | 1101 |
| 257 | 20231206 | 144700 | 3633874350 | 2395 | 2395 | 2395 | 2390 | 153 |
| 258 | 20231206 | 144600 | 3633508160 | 2395 | 2400 | 2400 | 2395 | 559 |
| 259 | 20231206 | 144500 | 3632169335 | 2400 | 2395 | 2400 | 2395 | 303 |
| 260 | 20231206 | 144400 | 3631443645 | 2400 | 2400 | 2400 | 2395 | 846 |
| 261 | 20231206 | 144300 | 3629415300 | 2400 | 2400 | 2400 | 2395 | 270 |
| 262 | 20231206 | 144200 | 3628768400 | 2400 | 2395 | 2400 | 2395 | 391 |
| 263 | 20231206 | 144100 | 3627830955 | 2400 | 2400 | 2400 | 2400 | 117 |
| 264 | 20231206 | 144000 | 3627550155 | 2400 | 2400 | 2400 | 2400 | 1 |
| 265 | 20231206 | 143900 | 3627547755 | 2395 | 2395 | 2395 | 2395 | 626 |
| 266 | 20231206 | 143800 | 3626048485 | 2395 | 2395 | 2395 | 2395 | 1106 |
| 267 | 20231206 | 143700 | 3623399615 | 2395 | 2390 | 2400 | 2390 | 7846 |
| 268 | 20231206 | 143600 | 3604639135 | 2395 | 2400 | 2400 | 2395 | 1944 |
| 269 | 20231206 | 143500 | 3599979090 | 2400 | 2400 | 2400 | 2400 | 5 |
| 270 | 20231206 | 143400 | 3599967090 | 2400 | 2395 | 2400 | 2395 | 11 |
| 271 | 20231206 | 143300 | 3599940735 | 2395 | 2400 | 2400 | 2395 | 4 |
| 272 | 20231206 | 143200 | 3599931150 | 2390 | 2390 | 2400 | 2390 | 200 |
| 273 | 20231206 | 143100 | 3599453140 | 2400 | 2400 | 2400 | 2390 | 555 |
| 274 | 20231206 | 143000 | 3598126570 | 2390 | 2400 | 2400 | 2390 | 1454 |
| 275 | 20231206 | 142900 | 3594647180 | 2390 | 2400 | 2400 | 2390 | 543 |
| 276 | 20231206 | 142800 | 3593349400 | 2390 | 2400 | 2400 | 2390 | 9158 |
| 277 | 20231206 | 142700 | 3571438085 | 2395 | 2395 | 2395 | 2395 | 1461 |
| 278 | 20231206 | 142600 | 3567938990 | 2400 | 2395 | 2400 | 2395 | 445 |
| 279 | 20231206 | 142500 | 3566871190 | 2395 | 2395 | 2395 | 2395 | 204 |
| 280 | 20231206 | 142400 | 3566382610 | 2395 | 2395 | 2395 | 2395 | 955 |
| 281 | 20231206 | 142300 | 3564095385 | 2395 | 2395 | 2395 | 2395 | 771 |
| 282 | 20231206 | 142200 | 3562248840 | 2400 | 2395 | 2400 | 2395 | 780 |
| 283 | 20231206 | 142100 | 3560380675 | 2395 | 2395 | 2395 | 2395 | 2010 |
| 284 | 20231206 | 142000 | 3555566725 | 2390 | 2395 | 2395 | 2390 | 4439 |
| 285 | 20231206 | 141900 | 3544956940 | 2395 | 2395 | 2395 | 2395 | 1065 |
| 286 | 20231206 | 141800 | 3542406265 | 2395 | 2395 | 2395 | 2390 | 1625 |
| 287 | 20231206 | 141700 | 3538521680 | 2390 | 2395 | 2395 | 2390 | 3559 |
| 288 | 20231206 | 141600 | 3530014355 | 2395 | 2395 | 2395 | 2395 | 600 |
| 289 | 20231206 | 141500 | 3528577355 | 2400 | 2400 | 2400 | 2400 | 1 |
| 290 | 20231206 | 141400 | 3528574955 | 2400 | 2400 | 2400 | 2400 | 1110 |
| 291 | 20231206 | 141300 | 3525910955 | 2400 | 2395 | 2400 | 2390 | 868 |
| 292 | 20231206 | 141200 | 3523832050 | 2395 | 2395 | 2400 | 2395 | 1692 |
| 293 | 20231206 | 141100 | 3519779505 | 2395 | 2400 | 2400 | 2395 | 6855 |
| 294 | 20231206 | 141000 | 3503361605 | 2400 | 2400 | 2400 | 2400 | 66 |
| 295 | 20231206 | 140900 | 3503203205 | 2400 | 2400 | 2400 | 2400 | 76 |
| 296 | 20231206 | 140800 | 3503020805 | 2405 | 2400 | 2405 | 2395 | 1065 |
| 297 | 20231206 | 140700 | 3500469860 | 2405 | 2400 | 2405 | 2395 | 1203 |
| 298 | 20231206 | 140600 | 3497588555 | 2405 | 2400 | 2405 | 2400 | 390 |
| 299 | 20231206 | 140500 | 3496650640 | 2400 | 2400 | 2400 | 2400 | 60 |
| 300 | 20231206 | 140400 | 3496506640 | 2400 | 2400 | 2400 | 2395 | 1080 |
| 301 | 20231206 | 140300 | 3493920000 | 2400 | 2400 | 2400 | 2400 | 173 |
| 302 | 20231206 | 140200 | 3493504800 | 2405 | 2405 | 2405 | 2405 | 0 |
| 303 | 20231206 | 140100 | 3493504800 | 2405 | 2395 | 2405 | 2395 | 283 |
| 304 | 20231206 | 140000 | 3492827005 | 2400 | 2400 | 2405 | 2400 | 680 |
| 305 | 20231206 | 135900 | 3491195000 | 2400 | 2400 | 2400 | 2400 | 460 |
| 306 | 20231206 | 135800 | 3490091000 | 2400 | 2400 | 2405 | 2400 | 1166 |
| 307 | 20231206 | 135700 | 3487292595 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 308 | 20231206 | 135600 | 3484892595 | 2400 | 2405 | 2405 | 2400 | 3579 |
| 309 | 20231206 | 135500 | 3476285145 | 2405 | 2405 | 2405 | 2405 | 5 |
| 310 | 20231206 | 135400 | 3476273120 | 2405 | 2405 | 2405 | 2400 | 1926 |
| 311 | 20231206 | 135300 | 3471642590 | 2405 | 2405 | 2405 | 2405 | 2134 |
| 312 | 20231206 | 135200 | 3466510320 | 2405 | 2400 | 2405 | 2400 | 574 |
| 313 | 20231206 | 135100 | 3465132665 | 2405 | 2400 | 2405 | 2400 | 426 |
| 314 | 20231206 | 135000 | 3464109515 | 2405 | 2400 | 2405 | 2400 | 122 |
| 315 | 20231206 | 134900 | 3463816710 | 2400 | 2400 | 2400 | 2400 | 718 |
| 316 | 20231206 | 134800 | 3462093510 | 2405 | 2400 | 2405 | 2400 | 440 |
| 317 | 20231206 | 134700 | 3461037505 | 2400 | 2400 | 2400 | 2400 | 1056 |
| 318 | 20231206 | 134600 | 3458503105 | 2400 | 2400 | 2405 | 2400 | 892 |
| 319 | 20231206 | 134500 | 3456362300 | 2405 | 2405 | 2405 | 2405 | 18 |
| 320 | 20231206 | 134400 | 3456319010 | 2405 | 2405 | 2405 | 2405 | 3 |
| 321 | 20231206 | 134300 | 3456311795 | 2405 | 2405 | 2405 | 2400 | 7068 |
| 322 | 20231206 | 134200 | 3439346705 | 2405 | 2405 | 2405 | 2405 | 685 |
| 323 | 20231206 | 134100 | 3437699280 | 2405 | 2405 | 2405 | 2405 | 608 |
| 324 | 20231206 | 134000 | 3436237040 | 2405 | 2405 | 2405 | 2405 | 3572 |
| 325 | 20231206 | 133900 | 3427646380 | 2405 | 2405 | 2405 | 2405 | 1175 |
| 326 | 20231206 | 133800 | 3424820505 | 2405 | 2405 | 2405 | 2405 | 100 |
| 327 | 20231206 | 133700 | 3424580005 | 2410 | 2410 | 2410 | 2410 | 11 |
| 328 | 20231206 | 133600 | 3424553495 | 2405 | 2410 | 2410 | 2405 | 1759 |
| 329 | 20231206 | 133500 | 3420322840 | 2410 | 2410 | 2410 | 2410 | 0 |
| 330 | 20231206 | 133400 | 3420322840 | 2410 | 2410 | 2410 | 2410 | 0 |
| 331 | 20231206 | 133300 | 3420322840 | 2410 | 2410 | 2410 | 2410 | 18 |
| 332 | 20231206 | 133200 | 3420279460 | 2410 | 2410 | 2410 | 2410 | 0 |
| 333 | 20231206 | 133100 | 3420279460 | 2410 | 2410 | 2410 | 2410 | 10 |
| 334 | 20231206 | 133000 | 3420255360 | 2410 | 2405 | 2410 | 2405 | 334 |
| 335 | 20231206 | 132900 | 3419451670 | 2410 | 2410 | 2410 | 2410 | 100 |
| 336 | 20231206 | 132800 | 3419210670 | 2410 | 2410 | 2410 | 2410 | 36 |
| 337 | 20231206 | 132700 | 3419123910 | 2410 | 2410 | 2410 | 2410 | 104 |
| 338 | 20231206 | 132600 | 3418873270 | 2410 | 2410 | 2410 | 2410 | 45 |
| 339 | 20231206 | 132500 | 3418764820 | 2410 | 2410 | 2410 | 2410 | 1 |
| 340 | 20231206 | 132400 | 3418762410 | 2405 | 2405 | 2405 | 2405 | 891 |
| 341 | 20231206 | 132300 | 3416619555 | 2410 | 2410 | 2410 | 2410 | 1 |
| 342 | 20231206 | 132200 | 3416617145 | 2405 | 2410 | 2410 | 2405 | 414 |
| 343 | 20231206 | 132100 | 3415621470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 344 | 20231206 | 132000 | 3415621470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 345 | 20231206 | 131900 | 3415621470 | 2410 | 2410 | 2410 | 2410 | 130 |
| 346 | 20231206 | 131800 | 3415308170 | 2410 | 2410 | 2410 | 2410 | 215 |
| 347 | 20231206 | 131700 | 3414790020 | 2410 | 2410 | 2410 | 2410 | 1 |
| 348 | 20231206 | 131600 | 3414787610 | 2405 | 2405 | 2405 | 2405 | 86 |
| 349 | 20231206 | 131500 | 3414580780 | 2410 | 2410 | 2410 | 2410 | 0 |
| 350 | 20231206 | 131400 | 3414580780 | 2410 | 2410 | 2410 | 2410 | 0 |
| 351 | 20231206 | 131300 | 3414580780 | 2410 | 2410 | 2410 | 2410 | 726 |
| 352 | 20231206 | 131200 | 3412831120 | 2410 | 2410 | 2410 | 2410 | 5 |
| 353 | 20231206 | 131100 | 3412819070 | 2405 | 2405 | 2405 | 2405 | 499 |
| 354 | 20231206 | 131000 | 3411618975 | 2405 | 2405 | 2405 | 2405 | 0 |
| 355 | 20231206 | 130900 | 3411618975 | 2405 | 2405 | 2405 | 2405 | 100 |
| 356 | 20231206 | 130800 | 3411378475 | 2405 | 2405 | 2405 | 2405 | 380 |
| 357 | 20231206 | 130700 | 3410464575 | 2405 | 2405 | 2405 | 2405 | 439 |
| 358 | 20231206 | 130600 | 3409408780 | 2405 | 2400 | 2405 | 2400 | 51 |
| 359 | 20231206 | 130500 | 3409286375 | 2400 | 2400 | 2405 | 2400 | 3075 |
| 360 | 20231206 | 130400 | 3401906255 | 2400 | 2400 | 2400 | 2400 | 857 |
| 361 | 20231206 | 130300 | 3399849455 | 2405 | 2405 | 2405 | 2405 | 320 |
| 362 | 20231206 | 130200 | 3399079855 | 2405 | 2405 | 2405 | 2405 | 0 |
| 363 | 20231206 | 130100 | 3399079855 | 2405 | 2405 | 2405 | 2405 | 301 |
| 364 | 20231206 | 130000 | 3398355950 | 2405 | 2405 | 2405 | 2405 | 27 |
| 365 | 20231206 | 125900 | 3398291015 | 2405 | 2405 | 2405 | 2405 | 10 |
| 366 | 20231206 | 125800 | 3398266965 | 2405 | 2405 | 2405 | 2405 | 837 |
| 367 | 20231206 | 125700 | 3396253980 | 2405 | 2405 | 2405 | 2405 | 1520 |
| 368 | 20231206 | 125600 | 3392598380 | 2405 | 2405 | 2410 | 2405 | 613 |
| 369 | 20231206 | 125500 | 3391124110 | 2405 | 2400 | 2405 | 2400 | 4623 |
| 370 | 20231206 | 125400 | 3380006225 | 2400 | 2400 | 2400 | 2400 | 424 |
| 371 | 20231206 | 125300 | 3378988625 | 2400 | 2400 | 2400 | 2400 | 1708 |
| 372 | 20231206 | 125200 | 3374889425 | 2400 | 2400 | 2400 | 2400 | 761 |
| 373 | 20231206 | 125100 | 3373063025 | 2400 | 2400 | 2400 | 2400 | 8 |
| 374 | 20231206 | 125000 | 3373043825 | 2400 | 2400 | 2400 | 2400 | 18 |
| 375 | 20231206 | 124900 | 3373000625 | 2395 | 2395 | 2395 | 2395 | 118 |
| 376 | 20231206 | 124800 | 3372718015 | 2395 | 2395 | 2400 | 2395 | 1826 |
| 377 | 20231206 | 124700 | 3368344735 | 2395 | 2400 | 2400 | 2395 | 3355 |
| 378 | 20231206 | 124600 | 3360307795 | 2405 | 2405 | 2405 | 2400 | 2119 |
| 379 | 20231206 | 124500 | 3355221600 | 2405 | 2405 | 2405 | 2405 | 282 |
| 380 | 20231206 | 124400 | 3354543390 | 2405 | 2405 | 2405 | 2405 | 597 |
| 381 | 20231206 | 124300 | 3353107605 | 2405 | 2405 | 2405 | 2405 | 1741 |
| 382 | 20231206 | 124200 | 3348920500 | 2400 | 2400 | 2400 | 2400 | 153 |
| 383 | 20231206 | 124100 | 3348553300 | 2400 | 2400 | 2400 | 2400 | 991 |
| 384 | 20231206 | 124000 | 3346174900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 385 | 20231206 | 123900 | 3346174900 | 2400 | 2400 | 2400 | 2400 | 1 |
| 386 | 20231206 | 123800 | 3346172500 | 2405 | 2400 | 2405 | 2400 | 132 |
| 387 | 20231206 | 123700 | 3345855290 | 2395 | 2400 | 2400 | 2395 | 5957 |
| 388 | 20231206 | 123600 | 3331581745 | 2400 | 2400 | 2405 | 2400 | 2882 |
| 389 | 20231206 | 123500 | 3324664895 | 2405 | 2405 | 2405 | 2405 | 126 |
| 390 | 20231206 | 123400 | 3324361865 | 2405 | 2405 | 2405 | 2405 | 37 |
| 391 | 20231206 | 123300 | 3324272880 | 2405 | 2405 | 2405 | 2405 | 66 |
| 392 | 20231206 | 123200 | 3324114150 | 2405 | 2400 | 2405 | 2400 | 807 |
| 393 | 20231206 | 123100 | 3322174705 | 2400 | 2400 | 2400 | 2395 | 1967 |
| 394 | 20231206 | 123000 | 3317456405 | 2400 | 2400 | 2400 | 2400 | 2079 |
| 395 | 20231206 | 122900 | 3312466805 | 2400 | 2405 | 2405 | 2400 | 758 |
| 396 | 20231206 | 122800 | 3310645955 | 2405 | 2405 | 2405 | 2405 | 414 |
| 397 | 20231206 | 122700 | 3309650285 | 2405 | 2405 | 2405 | 2405 | 0 |
| 398 | 20231206 | 122600 | 3309650285 | 2405 | 2410 | 2410 | 2405 | 2220 |
| 399 | 20231206 | 122500 | 3304311180 | 2410 | 2410 | 2410 | 2410 | 1 |
| 400 | 20231206 | 122400 | 3304308770 | 2410 | 2405 | 2410 | 2405 | 125 |
| 401 | 20231206 | 122300 | 3304008120 | 2395 | 2400 | 2405 | 2395 | 3707 |
| 402 | 20231206 | 122200 | 3295125790 | 2395 | 2405 | 2405 | 2395 | 26975 |
| 403 | 20231206 | 122100 | 3230370230 | 2405 | 2410 | 2410 | 2405 | 743 |
| 404 | 20231206 | 122000 | 3228579615 | 2410 | 2410 | 2410 | 2410 | 1130 |
| 405 | 20231206 | 121900 | 3225856315 | 2405 | 2405 | 2405 | 2405 | 112 |
| 406 | 20231206 | 121800 | 3225586955 | 2410 | 2410 | 2410 | 2405 | 226 |
| 407 | 20231206 | 121700 | 3225042420 | 2405 | 2415 | 2415 | 2405 | 805 |
| 408 | 20231206 | 121600 | 3223102735 | 2410 | 2410 | 2410 | 2410 | 120 |
| 409 | 20231206 | 121500 | 3222813535 | 2410 | 2410 | 2410 | 2410 | 115 |
| 410 | 20231206 | 121400 | 3222536385 | 2410 | 2410 | 2415 | 2410 | 4299 |
| 411 | 20231206 | 121300 | 3212175625 | 2415 | 2410 | 2415 | 2410 | 4 |
| 412 | 20231206 | 121200 | 3212165975 | 2415 | 2415 | 2415 | 2415 | 0 |
| 413 | 20231206 | 121100 | 3212165975 | 2415 | 2415 | 2415 | 2415 | 288 |
| 414 | 20231206 | 121000 | 3211470455 | 2410 | 2415 | 2415 | 2410 | 2168 |
| 415 | 20231206 | 120900 | 3206245070 | 2410 | 2410 | 2410 | 2410 | 18 |
| 416 | 20231206 | 120800 | 3206201690 | 2415 | 2415 | 2415 | 2415 | 5 |
| 417 | 20231206 | 120700 | 3206189615 | 2415 | 2415 | 2415 | 2415 | 107 |
| 418 | 20231206 | 120600 | 3205931210 | 2410 | 2415 | 2415 | 2410 | 220 |
| 419 | 20231206 | 120500 | 3205400960 | 2415 | 2415 | 2415 | 2410 | 196 |
| 420 | 20231206 | 120400 | 3204927625 | 2415 | 2415 | 2415 | 2415 | 4768 |
| 421 | 20231206 | 120300 | 3193412905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 422 | 20231206 | 120200 | 3193412905 | 2420 | 2415 | 2420 | 2415 | 249 |
| 423 | 20231206 | 120100 | 3192811520 | 2415 | 2415 | 2415 | 2415 | 20 |
| 424 | 20231206 | 120000 | 3192763220 | 2415 | 2410 | 2415 | 2410 | 200 |
| 425 | 20231206 | 115900 | 3192280365 | 2410 | 2410 | 2410 | 2410 | 0 |
| 426 | 20231206 | 115800 | 3192280365 | 2410 | 2420 | 2420 | 2410 | 2110 |
| 427 | 20231206 | 115700 | 3187195165 | 2420 | 2420 | 2420 | 2420 | 1 |
| 428 | 20231206 | 115600 | 3187192745 | 2415 | 2410 | 2420 | 2410 | 680 |
| 429 | 20231206 | 115500 | 3185553435 | 2410 | 2410 | 2410 | 2410 | 207 |
| 430 | 20231206 | 115400 | 3185054565 | 2420 | 2410 | 2420 | 2410 | 401 |
| 431 | 20231206 | 115300 | 3184088145 | 2425 | 2415 | 2425 | 2415 | 10180 |
| 432 | 20231206 | 115200 | 3159456795 | 2420 | 2420 | 2420 | 2420 | 1 |
| 433 | 20231206 | 115100 | 3159454375 | 2410 | 2415 | 2420 | 2410 | 133 |
| 434 | 20231206 | 115000 | 3159132695 | 2420 | 2420 | 2420 | 2420 | 0 |
| 435 | 20231206 | 114900 | 3159132695 | 2420 | 2415 | 2420 | 2405 | 282 |
| 436 | 20231206 | 114800 | 3158451710 | 2415 | 2405 | 2415 | 2405 | 339 |
| 437 | 20231206 | 114700 | 3157634415 | 2410 | 2415 | 2415 | 2410 | 5483 |
| 438 | 20231206 | 114600 | 3144417985 | 2415 | 2415 | 2415 | 2415 | 909 |
| 439 | 20231206 | 114500 | 3142222750 | 2420 | 2415 | 2420 | 2415 | 165 |
| 440 | 20231206 | 114400 | 3141824270 | 2415 | 2415 | 2415 | 2415 | 5 |
| 441 | 20231206 | 114300 | 3141812195 | 2415 | 2410 | 2415 | 2410 | 3003 |
| 442 | 20231206 | 114200 | 3134574950 | 2415 | 2415 | 2415 | 2415 | 413 |
| 443 | 20231206 | 114100 | 3133577555 | 2415 | 2420 | 2420 | 2415 | 241 |
| 444 | 20231206 | 114000 | 3132995535 | 2420 | 2420 | 2420 | 2420 | 500 |
| 445 | 20231206 | 113900 | 3131785535 | 2425 | 2425 | 2425 | 2425 | 1 |
| 446 | 20231206 | 113800 | 3131783110 | 2415 | 2425 | 2425 | 2415 | 5045 |
| 447 | 20231206 | 113700 | 3119581230 | 2420 | 2420 | 2420 | 2420 | 2 |
| 448 | 20231206 | 113600 | 3119576390 | 2425 | 2425 | 2425 | 2425 | 0 |
| 449 | 20231206 | 113500 | 3119576390 | 2425 | 2425 | 2425 | 2425 | 50 |
| 450 | 20231206 | 113400 | 3119455140 | 2425 | 2425 | 2425 | 2420 | 384 |
| 451 | 20231206 | 113300 | 3118524845 | 2425 | 2425 | 2425 | 2425 | 2 |
| 452 | 20231206 | 113200 | 3118519995 | 2425 | 2425 | 2425 | 2425 | 41 |
| 453 | 20231206 | 113100 | 3118420570 | 2425 | 2425 | 2430 | 2425 | 51 |
| 454 | 20231206 | 113000 | 3118296890 | 2430 | 2425 | 2430 | 2420 | 120 |
| 455 | 20231206 | 112900 | 3118005490 | 2430 | 2425 | 2430 | 2425 | 1199 |
| 456 | 20231206 | 112800 | 3115092910 | 2430 | 2430 | 2430 | 2425 | 1144 |
| 457 | 20231206 | 112700 | 3112318690 | 2425 | 2425 | 2425 | 2425 | 500 |
| 458 | 20231206 | 112600 | 3111106190 | 2430 | 2425 | 2430 | 2425 | 322 |
| 459 | 20231206 | 112500 | 3110325335 | 2430 | 2425 | 2430 | 2420 | 2260 |
| 460 | 20231206 | 112400 | 3104845325 | 2425 | 2420 | 2425 | 2420 | 1335 |
| 461 | 20231206 | 112300 | 3101609275 | 2420 | 2420 | 2420 | 2420 | 35 |
| 462 | 20231206 | 112200 | 3101524575 | 2425 | 2425 | 2425 | 2425 | 37 |
| 463 | 20231206 | 112100 | 3101434850 | 2425 | 2425 | 2425 | 2425 | 408 |
| 464 | 20231206 | 112000 | 3100445450 | 2425 | 2420 | 2425 | 2420 | 619 |
| 465 | 20231206 | 111900 | 3098945400 | 2420 | 2420 | 2420 | 2420 | 2705 |
| 466 | 20231206 | 111800 | 3092399300 | 2420 | 2420 | 2420 | 2420 | 1 |
| 467 | 20231206 | 111700 | 3092396880 | 2420 | 2420 | 2420 | 2420 | 1195 |
| 468 | 20231206 | 111600 | 3089504980 | 2420 | 2415 | 2420 | 2415 | 10 |
| 469 | 20231206 | 111500 | 3089480785 | 2415 | 2415 | 2415 | 2415 | 1647 |
| 470 | 20231206 | 111400 | 3085503280 | 2420 | 2420 | 2420 | 2420 | 2 |
| 471 | 20231206 | 111300 | 3085498440 | 2415 | 2415 | 2420 | 2415 | 5299 |
| 472 | 20231206 | 111200 | 3072699865 | 2415 | 2415 | 2415 | 2415 | 175 |
| 473 | 20231206 | 111100 | 3072277240 | 2415 | 2420 | 2420 | 2415 | 252 |
| 474 | 20231206 | 111000 | 3071667660 | 2420 | 2420 | 2420 | 2420 | 0 |
| 475 | 20231206 | 110900 | 3071667660 | 2420 | 2420 | 2420 | 2420 | 576 |
| 476 | 20231206 | 110800 | 3070273740 | 2420 | 2415 | 2420 | 2415 | 397 |
| 477 | 20231206 | 110700 | 3069314975 | 2415 | 2415 | 2415 | 2415 | 250 |
| 478 | 20231206 | 110600 | 3068711225 | 2420 | 2420 | 2420 | 2420 | 504 |
| 479 | 20231206 | 110500 | 3067491545 | 2420 | 2420 | 2420 | 2420 | 615 |
| 480 | 20231206 | 110400 | 3066003245 | 2420 | 2420 | 2420 | 2415 | 96 |
| 481 | 20231206 | 110300 | 3065771360 | 2415 | 2425 | 2425 | 2415 | 241 |
| 482 | 20231206 | 110200 | 3065188240 | 2425 | 2415 | 2425 | 2415 | 4771 |
| 483 | 20231206 | 110100 | 3053642750 | 2420 | 2410 | 2420 | 2410 | 1839 |
| 484 | 20231206 | 110000 | 3049205785 | 2420 | 2410 | 2420 | 2410 | 254 |
| 485 | 20231206 | 105900 | 3048593635 | 2410 | 2420 | 2420 | 2410 | 231 |
| 486 | 20231206 | 105800 | 3048036915 | 2410 | 2410 | 2410 | 2410 | 0 |
| 487 | 20231206 | 105700 | 3048036915 | 2410 | 2420 | 2420 | 2410 | 54 |
| 488 | 20231206 | 105600 | 3047906285 | 2420 | 2415 | 2420 | 2405 | 4304 |
| 489 | 20231206 | 105500 | 3037532065 | 2420 | 2420 | 2420 | 2420 | 0 |
| 490 | 20231206 | 105400 | 3037532065 | 2420 | 2420 | 2420 | 2420 | 3 |
| 491 | 20231206 | 105300 | 3037524805 | 2420 | 2415 | 2420 | 2410 | 4091 |
| 492 | 20231206 | 105200 | 3027646975 | 2415 | 2415 | 2415 | 2415 | 1014 |
| 493 | 20231206 | 105100 | 3025198165 | 2420 | 2420 | 2420 | 2420 | 1580 |
| 494 | 20231206 | 105000 | 3021374565 | 2420 | 2425 | 2425 | 2420 | 1800 |
| 495 | 20231206 | 104900 | 3017012065 | 2425 | 2425 | 2425 | 2425 | 701 |
| 496 | 20231206 | 104800 | 3015312140 | 2425 | 2425 | 2430 | 2420 | 3626 |
| 497 | 20231206 | 104700 | 3006528755 | 2430 | 2425 | 2430 | 2425 | 4403 |
| 498 | 20231206 | 104600 | 2995851475 | 2425 | 2425 | 2425 | 2425 | 305 |
| 499 | 20231206 | 104500 | 2995111850 | 2420 | 2420 | 2420 | 2420 | 2094 |
| 500 | 20231206 | 104400 | 2990044370 | 2420 | 2420 | 2420 | 2415 | 2283 |
| 501 | 20231206 | 104300 | 2984521970 | 2420 | 2415 | 2420 | 2415 | 1015 |
| 502 | 20231206 | 104200 | 2982070650 | 2415 | 2415 | 2415 | 2415 | 380 |
| 503 | 20231206 | 104100 | 2981152950 | 2415 | 2410 | 2415 | 2405 | 3988 |
| 504 | 20231206 | 104000 | 2971538605 | 2410 | 2410 | 2410 | 2405 | 521 |
| 505 | 20231206 | 103900 | 2970283475 | 2410 | 2410 | 2410 | 2410 | 17 |
| 506 | 20231206 | 103800 | 2970242505 | 2410 | 2410 | 2410 | 2410 | 1493 |
| 507 | 20231206 | 103700 | 2966644375 | 2405 | 2405 | 2405 | 2405 | 1116 |
| 508 | 20231206 | 103600 | 2963960395 | 2405 | 2405 | 2410 | 2405 | 1130 |
| 509 | 20231206 | 103500 | 2961242740 | 2405 | 2405 | 2405 | 2400 | 774 |
| 510 | 20231206 | 103400 | 2959382020 | 2405 | 2405 | 2405 | 2405 | 261 |
| 511 | 20231206 | 103300 | 2958754315 | 2405 | 2405 | 2405 | 2405 | 1623 |
| 512 | 20231206 | 103200 | 2954851000 | 2405 | 2410 | 2410 | 2405 | 1097 |
| 513 | 20231206 | 103100 | 2952212600 | 2410 | 2410 | 2410 | 2410 | 6 |
| 514 | 20231206 | 103000 | 2952198140 | 2405 | 2405 | 2405 | 2405 | 5000 |
| 515 | 20231206 | 102900 | 2940173140 | 2405 | 2410 | 2410 | 2405 | 272 |
| 516 | 20231206 | 102800 | 2939518960 | 2410 | 2410 | 2410 | 2410 | 211 |
| 517 | 20231206 | 102700 | 2939010450 | 2410 | 2410 | 2410 | 2410 | 26 |
| 518 | 20231206 | 102600 | 2938947790 | 2410 | 2410 | 2410 | 2410 | 5 |
| 519 | 20231206 | 102500 | 2938935740 | 2410 | 2405 | 2410 | 2405 | 369 |
| 520 | 20231206 | 102400 | 2938048275 | 2410 | 2410 | 2410 | 2410 | 11 |
| 521 | 20231206 | 102300 | 2938021765 | 2405 | 2410 | 2410 | 2405 | 1224 |
| 522 | 20231206 | 102200 | 2935078015 | 2410 | 2415 | 2415 | 2405 | 5353 |
| 523 | 20231206 | 102100 | 2922193630 | 2415 | 2410 | 2415 | 2410 | 2256 |
| 524 | 20231206 | 102000 | 2916756215 | 2415 | 2415 | 2415 | 2410 | 1448 |
| 525 | 20231206 | 101900 | 2913262540 | 2415 | 2410 | 2415 | 2410 | 1546 |
| 526 | 20231206 | 101800 | 2909535985 | 2415 | 2415 | 2415 | 2410 | 224 |
| 527 | 20231206 | 101700 | 2908995525 | 2415 | 2415 | 2415 | 2410 | 41 |
| 528 | 20231206 | 101600 | 2908896700 | 2415 | 2410 | 2415 | 2410 | 1617 |
| 529 | 20231206 | 101500 | 2904996815 | 2410 | 2410 | 2410 | 2405 | 425 |
| 530 | 20231206 | 101400 | 2903972615 | 2410 | 2410 | 2410 | 2410 | 65 |
| 531 | 20231206 | 101300 | 2903815965 | 2410 | 2410 | 2410 | 2410 | 8 |
| 532 | 20231206 | 101200 | 2903796685 | 2400 | 2410 | 2410 | 2400 | 2498 |
| 533 | 20231206 | 101100 | 2897778055 | 2400 | 2405 | 2405 | 2400 | 484 |
| 534 | 20231206 | 101000 | 2896616250 | 2400 | 2400 | 2410 | 2400 | 495 |
| 535 | 20231206 | 100900 | 2895428235 | 2410 | 2410 | 2410 | 2400 | 214 |
| 536 | 20231206 | 100800 | 2894912505 | 2410 | 2400 | 2410 | 2395 | 5589 |
| 537 | 20231206 | 100700 | 2881505880 | 2400 | 2410 | 2410 | 2400 | 1133 |
| 538 | 20231206 | 100600 | 2878780915 | 2410 | 2405 | 2410 | 2405 | 217 |
| 539 | 20231206 | 100500 | 2878258950 | 2400 | 2400 | 2400 | 2400 | 1079 |
| 540 | 20231206 | 100400 | 2875669350 | 2400 | 2405 | 2405 | 2400 | 1949 |
| 541 | 20231206 | 100300 | 2870991710 | 2400 | 2405 | 2405 | 2400 | 1336 |
| 542 | 20231206 | 100200 | 2867785300 | 2400 | 2405 | 2405 | 2400 | 241 |
| 543 | 20231206 | 100100 | 2867206680 | 2405 | 2400 | 2405 | 2400 | 413 |
| 544 | 20231206 | 100000 | 2866215415 | 2405 | 2410 | 2410 | 2400 | 372 |
| 545 | 20231206 | 095900 | 2865320765 | 2410 | 2400 | 2410 | 2400 | 96 |
| 546 | 20231206 | 095800 | 2865089790 | 2410 | 2400 | 2410 | 2400 | 26 |
| 547 | 20231206 | 095700 | 2865027300 | 2410 | 2410 | 2410 | 2410 | 111 |
| 548 | 20231206 | 095600 | 2864759790 | 2395 | 2400 | 2400 | 2395 | 6327 |
| 549 | 20231206 | 095500 | 2849584380 | 2400 | 2400 | 2410 | 2400 | 2342 |
| 550 | 20231206 | 095400 | 2843949840 | 2410 | 2400 | 2410 | 2395 | 854 |
| 551 | 20231206 | 095300 | 2841897245 | 2400 | 2400 | 2410 | 2395 | 4324 |
| 552 | 20231206 | 095200 | 2831519440 | 2400 | 2410 | 2410 | 2400 | 1545 |
| 553 | 20231206 | 095100 | 2827807880 | 2400 | 2405 | 2415 | 2400 | 2965 |
| 554 | 20231206 | 095000 | 2820680175 | 2415 | 2410 | 2415 | 2405 | 3932 |
| 555 | 20231206 | 094900 | 2811205540 | 2410 | 2410 | 2410 | 2410 | 1743 |
| 556 | 20231206 | 094800 | 2807004910 | 2410 | 2405 | 2410 | 2395 | 8243 |
| 557 | 20231206 | 094700 | 2787227550 | 2400 | 2405 | 2405 | 2400 | 1433 |
| 558 | 20231206 | 094600 | 2783788330 | 2410 | 2405 | 2410 | 2405 | 2122 |
| 559 | 20231206 | 094500 | 2778684865 | 2400 | 2400 | 2405 | 2395 | 8822 |
| 560 | 20231206 | 094400 | 2757532755 | 2405 | 2405 | 2405 | 2400 | 17536 |
| 561 | 20231206 | 094300 | 2715446345 | 2405 | 2405 | 2410 | 2400 | 14325 |
| 562 | 20231206 | 094200 | 2681006020 | 2405 | 2410 | 2410 | 2405 | 2959 |
| 563 | 20231206 | 094100 | 2673878720 | 2415 | 2420 | 2420 | 2410 | 2101 |
| 564 | 20231206 | 094000 | 2668813575 | 2420 | 2415 | 2420 | 2405 | 19651 |
| 565 | 20231206 | 093900 | 2621434860 | 2415 | 2415 | 2420 | 2415 | 4067 |
| 566 | 20231206 | 093800 | 2611612955 | 2420 | 2420 | 2420 | 2420 | 1202 |
| 567 | 20231206 | 093700 | 2608704115 | 2420 | 2415 | 2420 | 2410 | 4046 |
| 568 | 20231206 | 093600 | 2598926505 | 2415 | 2410 | 2420 | 2410 | 748 |
| 569 | 20231206 | 093500 | 2597120580 | 2420 | 2415 | 2420 | 2410 | 5145 |
| 570 | 20231206 | 093400 | 2584694575 | 2420 | 2415 | 2420 | 2410 | 4478 |
| 571 | 20231206 | 093300 | 2573890170 | 2415 | 2410 | 2420 | 2410 | 9416 |
| 572 | 20231206 | 093200 | 2551154975 | 2410 | 2410 | 2415 | 2405 | 11297 |
| 573 | 20231206 | 093100 | 2523939355 | 2415 | 2415 | 2420 | 2410 | 14541 |
| 574 | 20231206 | 093000 | 2488847790 | 2410 | 2415 | 2415 | 2410 | 15166 |
| 575 | 20231206 | 092900 | 2452270640 | 2420 | 2425 | 2430 | 2420 | 16757 |
| 576 | 20231206 | 092800 | 2411692935 | 2425 | 2425 | 2430 | 2420 | 14688 |
| 577 | 20231206 | 092700 | 2376085285 | 2425 | 2430 | 2430 | 2425 | 5325 |
| 578 | 20231206 | 092600 | 2363164915 | 2430 | 2430 | 2435 | 2430 | 5475 |
| 579 | 20231206 | 092500 | 2349860630 | 2430 | 2430 | 2435 | 2430 | 5126 |
| 580 | 20231206 | 092400 | 2337403945 | 2430 | 2445 | 2445 | 2430 | 14535 |
| 581 | 20231206 | 092300 | 2301985635 | 2445 | 2450 | 2450 | 2440 | 7742 |
| 582 | 20231206 | 092200 | 2283046330 | 2450 | 2435 | 2450 | 2435 | 5896 |
| 583 | 20231206 | 092100 | 2268677710 | 2445 | 2440 | 2445 | 2435 | 9157 |
| 584 | 20231206 | 092000 | 2246337600 | 2440 | 2445 | 2445 | 2440 | 5866 |
| 585 | 20231206 | 091900 | 2232010125 | 2445 | 2450 | 2455 | 2440 | 9315 |
| 586 | 20231206 | 091800 | 2209218095 | 2450 | 2445 | 2450 | 2440 | 11518 |
| 587 | 20231206 | 091700 | 2181028930 | 2445 | 2435 | 2445 | 2435 | 4846 |
| 588 | 20231206 | 091600 | 2169217085 | 2440 | 2440 | 2445 | 2435 | 3998 |
| 589 | 20231206 | 091500 | 2159462775 | 2435 | 2440 | 2445 | 2435 | 13536 |
| 590 | 20231206 | 091400 | 2126437955 | 2440 | 2435 | 2445 | 2430 | 8472 |
| 591 | 20231206 | 091300 | 2105803740 | 2435 | 2440 | 2450 | 2430 | 21553 |
| 592 | 20231206 | 091200 | 2053328380 | 2440 | 2435 | 2445 | 2435 | 5541 |
| 593 | 20231206 | 091100 | 2039807460 | 2435 | 2440 | 2445 | 2425 | 33555 |
| 594 | 20231206 | 091000 | 1958126500 | 2440 | 2450 | 2455 | 2440 | 16910 |
| 595 | 20231206 | 090900 | 1916791375 | 2450 | 2465 | 2465 | 2445 | 19801 |
| 596 | 20231206 | 090800 | 1868168895 | 2450 | 2440 | 2465 | 2440 | 13093 |
| 597 | 20231206 | 090700 | 1836026540 | 2440 | 2450 | 2455 | 2440 | 23659 |
| 598 | 20231206 | 090600 | 1778204565 | 2450 | 2455 | 2460 | 2445 | 33221 |
| 599 | 20231206 | 090500 | 1696693660 | 2455 | 2455 | 2460 | 2440 | 54051 |
| 600 | 20231206 | 090400 | 1564395415 | 2460 | 2475 | 2480 | 2450 | 68828 |
| 601 | 20231206 | 090300 | 1395122915 | 2470 | 2470 | 2480 | 2465 | 54283 |
| 602 | 20231206 | 090200 | 1260982360 | 2465 | 2490 | 2495 | 2460 | 156462 |
| 603 | 20231206 | 090100 | 874012395 | 2485 | 2410 | 2500 | 2410 | 320979 |
| 604 | 20231206 | 090000 | 79226990 | 2415 | 2410 | 2415 | 2405 | 30816 |