28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 4659 |
| 3 | 20231207 | 183500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20231207 | 183400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20231207 | 183300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20231207 | 183200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20231207 | 183100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20231207 | 183000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20231207 | 182900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20231207 | 182800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20231207 | 182700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20231207 | 182600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20231207 | 182500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20231207 | 182400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20231207 | 182300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20231207 | 182200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20231207 | 182100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20231207 | 182000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20231207 | 181900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20231207 | 181800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20231207 | 181700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20231207 | 181600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20231207 | 181500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20231207 | 181400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20231207 | 181300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20231207 | 181200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20231207 | 181100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20231207 | 181000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20231207 | 180900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20231207 | 180800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20231207 | 180700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20231207 | 180600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 4659 |
| 33 | 20231207 | 180500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20231207 | 180400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20231207 | 180300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20231207 | 180200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20231207 | 180100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20231207 | 180000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20231207 | 175900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20231207 | 175800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20231207 | 175700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20231207 | 175600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20231207 | 175500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20231207 | 175400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20231207 | 175300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20231207 | 175200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20231207 | 175100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20231207 | 175000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20231207 | 174900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20231207 | 174800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20231207 | 174700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20231207 | 174600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20231207 | 174500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20231207 | 174400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20231207 | 174300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20231207 | 174200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20231207 | 174100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20231207 | 174000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20231207 | 173900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20231207 | 173800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20231207 | 173700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20231207 | 173600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 4659 |
| 63 | 20231207 | 173500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20231207 | 173400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20231207 | 173300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20231207 | 173200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20231207 | 173100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20231207 | 173000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20231207 | 172900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20231207 | 172800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20231207 | 172700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20231207 | 172600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20231207 | 172500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20231207 | 172400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20231207 | 172300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20231207 | 172200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20231207 | 172100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20231207 | 172000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20231207 | 171900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20231207 | 171800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20231207 | 171700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20231207 | 171600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20231207 | 171500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20231207 | 171400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20231207 | 171300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20231207 | 171200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20231207 | 171100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20231207 | 171000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20231207 | 170900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20231207 | 170800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20231207 | 170700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20231207 | 170600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 4659 |
| 93 | 20231207 | 170500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20231207 | 170400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20231207 | 170300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20231207 | 170200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20231207 | 170100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20231207 | 170000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20231207 | 165900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20231207 | 165800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20231207 | 165700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20231207 | 165600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20231207 | 165500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20231207 | 165400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20231207 | 165300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20231207 | 165200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20231207 | 165100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20231207 | 165000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20231207 | 164900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20231207 | 164800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20231207 | 164700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20231207 | 164600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20231207 | 164500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20231207 | 164400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20231207 | 164300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20231207 | 164200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20231207 | 164100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20231207 | 164000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20231207 | 163900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20231207 | 163800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20231207 | 163700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20231207 | 163600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 4659 |
| 123 | 20231207 | 163500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20231207 | 163400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20231207 | 163300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20231207 | 163200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20231207 | 163100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20231207 | 163000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20231207 | 162900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20231207 | 162800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20231207 | 162700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20231207 | 162600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20231207 | 162500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20231207 | 162400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20231207 | 162300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20231207 | 162200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20231207 | 162100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20231207 | 162000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20231207 | 161900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20231207 | 161800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20231207 | 161700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20231207 | 161600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20231207 | 161500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20231207 | 161400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20231207 | 161300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20231207 | 161200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20231207 | 161100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20231207 | 161000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20231207 | 160900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20231207 | 160800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20231207 | 160700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20231207 | 160600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 4659 |
| 153 | 20231207 | 160500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20231207 | 160400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20231207 | 160300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20231207 | 160200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20231207 | 160100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20231207 | 160000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20231207 | 155900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20231207 | 155800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20231207 | 155700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20231207 | 155600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20231207 | 155500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20231207 | 155400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20231207 | 155300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20231207 | 155200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20231207 | 155100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20231207 | 155000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20231207 | 154900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20231207 | 154800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20231207 | 154700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20231207 | 154600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20231207 | 154500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20231207 | 154400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20231207 | 154300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20231207 | 154200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20231207 | 154100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20231207 | 154000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20231207 | 153900 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20231207 | 153800 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20231207 | 153700 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20231207 | 153600 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 4659 |
| 183 | 20231207 | 153500 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20231207 | 153400 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20231207 | 153300 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20231207 | 153200 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20231207 | 153100 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20231207 | 153000 | 1944163855 | 3300 | 3300 | 3300 | 3300 | 4659 |
| 189 | 20231207 | 152900 | 1928789155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 190 | 20231207 | 152800 | 1928789155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 191 | 20231207 | 152700 | 1928789155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 192 | 20231207 | 152600 | 1928789155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 193 | 20231207 | 152500 | 1928789155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 194 | 20231207 | 152400 | 1928789155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 195 | 20231207 | 152300 | 1928789155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 196 | 20231207 | 152200 | 1928789155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 197 | 20231207 | 152100 | 1928789155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 198 | 20231207 | 152000 | 1928789155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 199 | 20231207 | 151900 | 1928789155 | 3295 | 3280 | 3295 | 3275 | 65 |
| 200 | 20231207 | 151800 | 1928576170 | 3295 | 3285 | 3295 | 3275 | 1225 |
| 201 | 20231207 | 151700 | 1924560835 | 3300 | 3300 | 3300 | 3300 | 1 |
| 202 | 20231207 | 151600 | 1924557535 | 3300 | 3300 | 3300 | 3300 | 1 |
| 203 | 20231207 | 151500 | 1924554235 | 3275 | 3295 | 3295 | 3275 | 1019 |
| 204 | 20231207 | 151400 | 1921210145 | 3310 | 3310 | 3310 | 3310 | 0 |
| 205 | 20231207 | 151300 | 1921210145 | 3310 | 3310 | 3310 | 3310 | 0 |
| 206 | 20231207 | 151200 | 1921210145 | 3310 | 3315 | 3315 | 3310 | 2500 |
| 207 | 20231207 | 151100 | 1912930635 | 3290 | 3310 | 3315 | 3275 | 4501 |
| 208 | 20231207 | 151000 | 1898095275 | 3310 | 3295 | 3310 | 3285 | 3558 |
| 209 | 20231207 | 150900 | 1886362710 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20231207 | 150800 | 1886362710 | 3300 | 3295 | 3300 | 3295 | 154 |
| 211 | 20231207 | 150700 | 1885855275 | 3295 | 3300 | 3300 | 3295 | 3 |
| 212 | 20231207 | 150600 | 1885845385 | 3305 | 3305 | 3305 | 3305 | 0 |
| 213 | 20231207 | 150500 | 1885845385 | 3305 | 3295 | 3305 | 3295 | 7085 |
| 214 | 20231207 | 150400 | 1862437570 | 3290 | 3290 | 3290 | 3290 | 52 |
| 215 | 20231207 | 150300 | 1862266490 | 3285 | 3295 | 3295 | 3285 | 103 |
| 216 | 20231207 | 150200 | 1861927135 | 3295 | 3300 | 3300 | 3295 | 1100 |
| 217 | 20231207 | 150100 | 1858297635 | 3300 | 3290 | 3300 | 3290 | 416 |
| 218 | 20231207 | 150000 | 1856926345 | 3290 | 3290 | 3290 | 3290 | 30 |
| 219 | 20231207 | 145900 | 1856827645 | 3280 | 3280 | 3285 | 3280 | 2579 |
| 220 | 20231207 | 145800 | 1848368020 | 3280 | 3280 | 3280 | 3280 | 520 |
| 221 | 20231207 | 145700 | 1846662420 | 3270 | 3270 | 3275 | 3270 | 950 |
| 222 | 20231207 | 145600 | 1843555570 | 3275 | 3280 | 3280 | 3275 | 1468 |
| 223 | 20231207 | 145500 | 1838746835 | 3280 | 3280 | 3280 | 3280 | 808 |
| 224 | 20231207 | 145400 | 1836096595 | 3280 | 3275 | 3280 | 3275 | 693 |
| 225 | 20231207 | 145300 | 1833823705 | 3270 | 3270 | 3270 | 3265 | 1101 |
| 226 | 20231207 | 145200 | 1830228435 | 3265 | 3260 | 3265 | 3260 | 9056 |
| 227 | 20231207 | 145100 | 1800696495 | 3260 | 3265 | 3265 | 3260 | 113 |
| 228 | 20231207 | 145000 | 1800327560 | 3265 | 3265 | 3265 | 3265 | 3 |
| 229 | 20231207 | 144900 | 1800317765 | 3265 | 3245 | 3265 | 3245 | 2433 |
| 230 | 20231207 | 144800 | 1792411465 | 3250 | 3260 | 3265 | 3250 | 4675 |
| 231 | 20231207 | 144700 | 1777200975 | 3265 | 3270 | 3270 | 3265 | 17 |
| 232 | 20231207 | 144600 | 1777145445 | 3270 | 3270 | 3270 | 3270 | 5 |
| 233 | 20231207 | 144500 | 1777129095 | 3260 | 3260 | 3260 | 3260 | 180 |
| 234 | 20231207 | 144400 | 1776542295 | 3260 | 3260 | 3260 | 3260 | 5250 |
| 235 | 20231207 | 144300 | 1759427295 | 3250 | 3280 | 3280 | 3250 | 39369 |
| 236 | 20231207 | 144200 | 1630996305 | 3285 | 3285 | 3285 | 3280 | 44 |
| 237 | 20231207 | 144100 | 1630851920 | 3285 | 3280 | 3285 | 3280 | 391 |
| 238 | 20231207 | 144000 | 1629567490 | 3290 | 3285 | 3290 | 3285 | 424 |
| 239 | 20231207 | 143900 | 1628174645 | 3295 | 3295 | 3295 | 3295 | 0 |
| 240 | 20231207 | 143800 | 1628174645 | 3295 | 3295 | 3295 | 3295 | 0 |
| 241 | 20231207 | 143700 | 1628174645 | 3295 | 3295 | 3295 | 3295 | 8 |
| 242 | 20231207 | 143600 | 1628148285 | 3295 | 3290 | 3295 | 3285 | 89 |
| 243 | 20231207 | 143500 | 1627855585 | 3295 | 3285 | 3295 | 3285 | 438 |
| 244 | 20231207 | 143400 | 1626415185 | 3295 | 3295 | 3295 | 3295 | 0 |
| 245 | 20231207 | 143300 | 1626415185 | 3295 | 3295 | 3295 | 3295 | 0 |
| 246 | 20231207 | 143200 | 1626415185 | 3295 | 3295 | 3295 | 3295 | 2857 |
| 247 | 20231207 | 143100 | 1617001370 | 3295 | 3285 | 3295 | 3285 | 1043 |
| 248 | 20231207 | 143000 | 1613570035 | 3290 | 3285 | 3290 | 3285 | 124 |
| 249 | 20231207 | 142900 | 1613162690 | 3290 | 3290 | 3290 | 3290 | 692 |
| 250 | 20231207 | 142800 | 1610886010 | 3290 | 3290 | 3290 | 3290 | 867 |
| 251 | 20231207 | 142700 | 1608033580 | 3295 | 3290 | 3295 | 3290 | 302 |
| 252 | 20231207 | 142600 | 1607039995 | 3300 | 3300 | 3300 | 3300 | 0 |
| 253 | 20231207 | 142500 | 1607039995 | 3300 | 3300 | 3300 | 3300 | 13 |
| 254 | 20231207 | 142400 | 1606997095 | 3300 | 3300 | 3300 | 3300 | 4 |
| 255 | 20231207 | 142300 | 1606983895 | 3280 | 3290 | 3290 | 3280 | 1860 |
| 256 | 20231207 | 142200 | 1600874815 | 3300 | 3290 | 3300 | 3285 | 356 |
| 257 | 20231207 | 142100 | 1599705305 | 3300 | 3290 | 3300 | 3290 | 311 |
| 258 | 20231207 | 142000 | 1598682075 | 3290 | 3290 | 3290 | 3290 | 324 |
| 259 | 20231207 | 141900 | 1597616115 | 3290 | 3290 | 3290 | 3290 | 418 |
| 260 | 20231207 | 141800 | 1596240895 | 3285 | 3285 | 3290 | 3285 | 1291 |
| 261 | 20231207 | 141700 | 1591999945 | 3285 | 3290 | 3290 | 3285 | 310 |
| 262 | 20231207 | 141600 | 1590980095 | 3290 | 3285 | 3290 | 3285 | 391 |
| 263 | 20231207 | 141500 | 1589695205 | 3290 | 3290 | 3290 | 3290 | 15 |
| 264 | 20231207 | 141400 | 1589645855 | 3290 | 3285 | 3290 | 3285 | 33 |
| 265 | 20231207 | 141300 | 1589537445 | 3290 | 3290 | 3290 | 3290 | 1000 |
| 266 | 20231207 | 141200 | 1586247445 | 3290 | 3290 | 3290 | 3285 | 206 |
| 267 | 20231207 | 141100 | 1585570240 | 3290 | 3285 | 3290 | 3285 | 443 |
| 268 | 20231207 | 141000 | 1584114570 | 3290 | 3290 | 3290 | 3290 | 167 |
| 269 | 20231207 | 140900 | 1583565140 | 3290 | 3290 | 3290 | 3290 | 0 |
| 270 | 20231207 | 140800 | 1583565140 | 3290 | 3285 | 3290 | 3285 | 4 |
| 271 | 20231207 | 140700 | 1583551990 | 3290 | 3290 | 3290 | 3290 | 2134 |
| 272 | 20231207 | 140600 | 1576531130 | 3295 | 3290 | 3295 | 3290 | 1404 |
| 273 | 20231207 | 140500 | 1571908960 | 3295 | 3295 | 3295 | 3295 | 1210 |
| 274 | 20231207 | 140400 | 1567922010 | 3300 | 3305 | 3305 | 3300 | 1371 |
| 275 | 20231207 | 140300 | 1563397365 | 3305 | 3305 | 3305 | 3305 | 1 |
| 276 | 20231207 | 140200 | 1563394060 | 3305 | 3305 | 3305 | 3305 | 20 |
| 277 | 20231207 | 140100 | 1563327960 | 3305 | 3305 | 3305 | 3305 | 0 |
| 278 | 20231207 | 140000 | 1563327960 | 3305 | 3305 | 3305 | 3305 | 0 |
| 279 | 20231207 | 135900 | 1563327960 | 3305 | 3305 | 3305 | 3305 | 33 |
| 280 | 20231207 | 135800 | 1563218895 | 3305 | 3305 | 3305 | 3305 | 20 |
| 281 | 20231207 | 135700 | 1563152795 | 3305 | 3300 | 3305 | 3300 | 45 |
| 282 | 20231207 | 135600 | 1563004240 | 3305 | 3305 | 3305 | 3305 | 10 |
| 283 | 20231207 | 135500 | 1562971190 | 3305 | 3305 | 3305 | 3305 | 1 |
| 284 | 20231207 | 135400 | 1562967885 | 3305 | 3300 | 3305 | 3295 | 253 |
| 285 | 20231207 | 135300 | 1562132790 | 3300 | 3305 | 3305 | 3295 | 6630 |
| 286 | 20231207 | 135200 | 1540270750 | 3310 | 3305 | 3310 | 3305 | 3282 |
| 287 | 20231207 | 135100 | 1529423735 | 3305 | 3305 | 3305 | 3305 | 0 |
| 288 | 20231207 | 135000 | 1529423735 | 3305 | 3305 | 3305 | 3305 | 0 |
| 289 | 20231207 | 134900 | 1529423735 | 3305 | 3305 | 3305 | 3305 | 857 |
| 290 | 20231207 | 134800 | 1526591350 | 3310 | 3305 | 3310 | 3305 | 498 |
| 291 | 20231207 | 134700 | 1524945455 | 3310 | 3310 | 3310 | 3310 | 0 |
| 292 | 20231207 | 134600 | 1524945455 | 3310 | 3310 | 3310 | 3310 | 96 |
| 293 | 20231207 | 134500 | 1524627695 | 3310 | 3310 | 3310 | 3310 | 8 |
| 294 | 20231207 | 134400 | 1524601215 | 3310 | 3310 | 3310 | 3310 | 3 |
| 295 | 20231207 | 134300 | 1524591285 | 3310 | 3300 | 3310 | 3300 | 1421 |
| 296 | 20231207 | 134200 | 1519898425 | 3300 | 3295 | 3300 | 3295 | 144 |
| 297 | 20231207 | 134100 | 1519423940 | 3295 | 3295 | 3295 | 3295 | 3194 |
| 298 | 20231207 | 134000 | 1508899710 | 3300 | 3300 | 3300 | 3300 | 735 |
| 299 | 20231207 | 133900 | 1506474210 | 3300 | 3300 | 3300 | 3300 | 33 |
| 300 | 20231207 | 133800 | 1506365310 | 3300 | 3300 | 3305 | 3300 | 3647 |
| 301 | 20231207 | 133700 | 1494329840 | 3305 | 3305 | 3305 | 3300 | 2061 |
| 302 | 20231207 | 133600 | 1487525150 | 3305 | 3305 | 3305 | 3305 | 145 |
| 303 | 20231207 | 133500 | 1487045925 | 3310 | 3305 | 3310 | 3305 | 550 |
| 304 | 20231207 | 133400 | 1485228170 | 3310 | 3310 | 3310 | 3310 | 10 |
| 305 | 20231207 | 133300 | 1485195070 | 3305 | 3305 | 3305 | 3305 | 1981 |
| 306 | 20231207 | 133200 | 1478647865 | 3305 | 3310 | 3310 | 3305 | 2353 |
| 307 | 20231207 | 133100 | 1470871150 | 3310 | 3305 | 3310 | 3305 | 64 |
| 308 | 20231207 | 133000 | 1470659475 | 3310 | 3310 | 3310 | 3310 | 1 |
| 309 | 20231207 | 132900 | 1470656165 | 3310 | 3305 | 3310 | 3305 | 276 |
| 310 | 20231207 | 132800 | 1469742980 | 3305 | 3320 | 3320 | 3305 | 11063 |
| 311 | 20231207 | 132700 | 1433101630 | 3315 | 3320 | 3320 | 3315 | 713 |
| 312 | 20231207 | 132600 | 1430738025 | 3315 | 3320 | 3320 | 3315 | 3915 |
| 313 | 20231207 | 132500 | 1417742225 | 3325 | 3325 | 3325 | 3325 | 337 |
| 314 | 20231207 | 132400 | 1416621700 | 3330 | 3325 | 3330 | 3325 | 3380 |
| 315 | 20231207 | 132300 | 1405383020 | 3325 | 3320 | 3325 | 3320 | 1687 |
| 316 | 20231207 | 132200 | 1399782000 | 3315 | 3315 | 3315 | 3315 | 381 |
| 317 | 20231207 | 132100 | 1398518985 | 3320 | 3320 | 3320 | 3320 | 839 |
| 318 | 20231207 | 132000 | 1395733505 | 3320 | 3320 | 3320 | 3320 | 151 |
| 319 | 20231207 | 131900 | 1395232185 | 3320 | 3325 | 3325 | 3320 | 1788 |
| 320 | 20231207 | 131800 | 1389295775 | 3325 | 3325 | 3325 | 3325 | 51 |
| 321 | 20231207 | 131700 | 1389126200 | 3325 | 3325 | 3325 | 3325 | 652 |
| 322 | 20231207 | 131600 | 1386958300 | 3325 | 3325 | 3325 | 3325 | 2672 |
| 323 | 20231207 | 131500 | 1378073900 | 3325 | 3325 | 3325 | 3325 | 50 |
| 324 | 20231207 | 131400 | 1377907650 | 3325 | 3325 | 3325 | 3325 | 30 |
| 325 | 20231207 | 131300 | 1377807900 | 3325 | 3325 | 3325 | 3325 | 1 |
| 326 | 20231207 | 131200 | 1377804575 | 3325 | 3325 | 3325 | 3325 | 0 |
| 327 | 20231207 | 131100 | 1377804575 | 3325 | 3325 | 3325 | 3325 | 0 |
| 328 | 20231207 | 131000 | 1377804575 | 3325 | 3325 | 3325 | 3320 | 571 |
| 329 | 20231207 | 130900 | 1375906250 | 3320 | 3320 | 3325 | 3320 | 1101 |
| 330 | 20231207 | 130800 | 1372250925 | 3320 | 3320 | 3320 | 3320 | 1250 |
| 331 | 20231207 | 130700 | 1368100925 | 3325 | 3325 | 3325 | 3325 | 391 |
| 332 | 20231207 | 130600 | 1366800850 | 3325 | 3320 | 3325 | 3320 | 86 |
| 333 | 20231207 | 130500 | 1366515240 | 3325 | 3325 | 3325 | 3325 | 0 |
| 334 | 20231207 | 130400 | 1366515240 | 3325 | 3325 | 3325 | 3325 | 0 |
| 335 | 20231207 | 130300 | 1366515240 | 3325 | 3320 | 3325 | 3320 | 888 |
| 336 | 20231207 | 130200 | 1363566990 | 3320 | 3315 | 3320 | 3315 | 3 |
| 337 | 20231207 | 130100 | 1363557040 | 3320 | 3320 | 3320 | 3315 | 246 |
| 338 | 20231207 | 130000 | 1362740325 | 3320 | 3320 | 3320 | 3320 | 152 |
| 339 | 20231207 | 125900 | 1362235685 | 3320 | 3320 | 3320 | 3320 | 0 |
| 340 | 20231207 | 125800 | 1362235685 | 3320 | 3320 | 3320 | 3320 | 231 |
| 341 | 20231207 | 125700 | 1361468765 | 3320 | 3320 | 3320 | 3320 | 16 |
| 342 | 20231207 | 125600 | 1361415645 | 3320 | 3320 | 3320 | 3320 | 1403 |
| 343 | 20231207 | 125500 | 1356757685 | 3320 | 3315 | 3320 | 3315 | 887 |
| 344 | 20231207 | 125400 | 1353812850 | 3320 | 3320 | 3320 | 3320 | 1698 |
| 345 | 20231207 | 125300 | 1348175490 | 3320 | 3320 | 3320 | 3320 | 2501 |
| 346 | 20231207 | 125200 | 1339872170 | 3325 | 3325 | 3325 | 3320 | 333 |
| 347 | 20231207 | 125100 | 1338765125 | 3325 | 3320 | 3325 | 3320 | 91 |
| 348 | 20231207 | 125000 | 1338462950 | 3320 | 3320 | 3320 | 3320 | 0 |
| 349 | 20231207 | 124900 | 1338462950 | 3320 | 3325 | 3325 | 3320 | 1144 |
| 350 | 20231207 | 124800 | 1334664345 | 3325 | 3325 | 3325 | 3325 | 1 |
| 351 | 20231207 | 124700 | 1334661020 | 3320 | 3330 | 3330 | 3320 | 10227 |
| 352 | 20231207 | 124600 | 1300660360 | 3325 | 3320 | 3325 | 3320 | 2157 |
| 353 | 20231207 | 124500 | 1293488980 | 3325 | 3325 | 3325 | 3325 | 326 |
| 354 | 20231207 | 124400 | 1292405030 | 3330 | 3330 | 3330 | 3330 | 1072 |
| 355 | 20231207 | 124300 | 1288835270 | 3330 | 3330 | 3330 | 3330 | 274 |
| 356 | 20231207 | 124200 | 1287922850 | 3330 | 3325 | 3330 | 3320 | 512 |
| 357 | 20231207 | 124100 | 1286220495 | 3320 | 3325 | 3325 | 3320 | 174 |
| 358 | 20231207 | 124000 | 1285642560 | 3325 | 3325 | 3325 | 3320 | 1008 |
| 359 | 20231207 | 123900 | 1282291080 | 3325 | 3330 | 3330 | 3325 | 2303 |
| 360 | 20231207 | 123800 | 1274633595 | 3325 | 3330 | 3330 | 3325 | 1745 |
| 361 | 20231207 | 123700 | 1268822945 | 3330 | 3330 | 3330 | 3330 | 2089 |
| 362 | 20231207 | 123600 | 1261866575 | 3330 | 3335 | 3335 | 3330 | 610 |
| 363 | 20231207 | 123500 | 1259832405 | 3340 | 3345 | 3345 | 3335 | 6294 |
| 364 | 20231207 | 123400 | 1238835680 | 3340 | 3340 | 3340 | 3340 | 294 |
| 365 | 20231207 | 123300 | 1237853720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 366 | 20231207 | 123200 | 1237853720 | 3340 | 3340 | 3340 | 3335 | 1231 |
| 367 | 20231207 | 123100 | 1233743575 | 3340 | 3340 | 3340 | 3340 | 2503 |
| 368 | 20231207 | 123000 | 1225383555 | 3340 | 3345 | 3345 | 3340 | 11 |
| 369 | 20231207 | 122900 | 1225346785 | 3345 | 3345 | 3345 | 3345 | 5 |
| 370 | 20231207 | 122800 | 1225330060 | 3345 | 3345 | 3345 | 3345 | 0 |
| 371 | 20231207 | 122700 | 1225330060 | 3345 | 3345 | 3345 | 3345 | 500 |
| 372 | 20231207 | 122600 | 1223657560 | 3350 | 3350 | 3350 | 3350 | 0 |
| 373 | 20231207 | 122500 | 1223657560 | 3350 | 3350 | 3355 | 3350 | 709 |
| 374 | 20231207 | 122400 | 1221282405 | 3350 | 3345 | 3350 | 3345 | 813 |
| 375 | 20231207 | 122300 | 1218559255 | 3345 | 3345 | 3345 | 3345 | 303 |
| 376 | 20231207 | 122200 | 1217545720 | 3345 | 3345 | 3345 | 3345 | 32 |
| 377 | 20231207 | 122100 | 1217438680 | 3345 | 3340 | 3345 | 3340 | 1010 |
| 378 | 20231207 | 122000 | 1214060270 | 3340 | 3340 | 3340 | 3340 | 0 |
| 379 | 20231207 | 121900 | 1214060270 | 3340 | 3340 | 3340 | 3340 | 0 |
| 380 | 20231207 | 121800 | 1214060270 | 3340 | 3340 | 3340 | 3340 | 7 |
| 381 | 20231207 | 121700 | 1214036890 | 3335 | 3335 | 3335 | 3335 | 0 |
| 382 | 20231207 | 121600 | 1214036890 | 3335 | 3335 | 3335 | 3335 | 0 |
| 383 | 20231207 | 121500 | 1214036890 | 3335 | 3335 | 3335 | 3335 | 10 |
| 384 | 20231207 | 121400 | 1214003540 | 3340 | 3340 | 3340 | 3340 | 2000 |
| 385 | 20231207 | 121300 | 1207323540 | 3335 | 3335 | 3335 | 3335 | 1 |
| 386 | 20231207 | 121200 | 1207320205 | 3335 | 3335 | 3335 | 3335 | 0 |
| 387 | 20231207 | 121100 | 1207320205 | 3335 | 3335 | 3335 | 3335 | 3018 |
| 388 | 20231207 | 121000 | 1197255175 | 3335 | 3335 | 3340 | 3335 | 1343 |
| 389 | 20231207 | 120900 | 1192770095 | 3340 | 3340 | 3340 | 3340 | 0 |
| 390 | 20231207 | 120800 | 1192770095 | 3340 | 3340 | 3340 | 3340 | 299 |
| 391 | 20231207 | 120700 | 1191771435 | 3335 | 3335 | 3335 | 3335 | 1200 |
| 392 | 20231207 | 120600 | 1187769435 | 3335 | 3340 | 3340 | 3335 | 10 |
| 393 | 20231207 | 120500 | 1187736040 | 3335 | 3335 | 3335 | 3335 | 0 |
| 394 | 20231207 | 120400 | 1187736040 | 3335 | 3335 | 3335 | 3335 | 180 |
| 395 | 20231207 | 120300 | 1187135740 | 3345 | 3345 | 3345 | 3345 | 0 |
| 396 | 20231207 | 120200 | 1187135740 | 3345 | 3335 | 3345 | 3335 | 285 |
| 397 | 20231207 | 120100 | 1186182915 | 3335 | 3335 | 3335 | 3335 | 1193 |
| 398 | 20231207 | 120000 | 1182204260 | 3335 | 3335 | 3335 | 3330 | 1334 |
| 399 | 20231207 | 115900 | 1177755450 | 3335 | 3340 | 3340 | 3335 | 3325 |
| 400 | 20231207 | 115800 | 1166665575 | 3335 | 3340 | 3340 | 3335 | 1539 |
| 401 | 20231207 | 115700 | 1161525355 | 3345 | 3345 | 3345 | 3345 | 100 |
| 402 | 20231207 | 115600 | 1161190855 | 3340 | 3340 | 3350 | 3340 | 249 |
| 403 | 20231207 | 115500 | 1160357405 | 3350 | 3350 | 3350 | 3350 | 0 |
| 404 | 20231207 | 115400 | 1160357405 | 3350 | 3345 | 3350 | 3345 | 3511 |
| 405 | 20231207 | 115300 | 1148598105 | 3340 | 3335 | 3340 | 3330 | 590 |
| 406 | 20231207 | 115200 | 1146630335 | 3335 | 3335 | 3335 | 3335 | 1 |
| 407 | 20231207 | 115100 | 1146627000 | 3330 | 3330 | 3330 | 3330 | 649 |
| 408 | 20231207 | 115000 | 1144465830 | 3335 | 3335 | 3335 | 3335 | 0 |
| 409 | 20231207 | 114900 | 1144465830 | 3335 | 3335 | 3335 | 3335 | 69 |
| 410 | 20231207 | 114800 | 1144235715 | 3335 | 3335 | 3335 | 3335 | 44 |
| 411 | 20231207 | 114700 | 1144088975 | 3335 | 3330 | 3335 | 3330 | 49 |
| 412 | 20231207 | 114600 | 1143925800 | 3335 | 3335 | 3335 | 3330 | 1128 |
| 413 | 20231207 | 114500 | 1140164005 | 3340 | 3340 | 3340 | 3340 | 69 |
| 414 | 20231207 | 114400 | 1139933545 | 3340 | 3340 | 3340 | 3340 | 90 |
| 415 | 20231207 | 114300 | 1139632945 | 3340 | 3340 | 3340 | 3340 | 0 |
| 416 | 20231207 | 114200 | 1139632945 | 3340 | 3335 | 3340 | 3335 | 46 |
| 417 | 20231207 | 114100 | 1139479520 | 3335 | 3345 | 3345 | 3335 | 829 |
| 418 | 20231207 | 114000 | 1136707150 | 3345 | 3345 | 3345 | 3345 | 51 |
| 419 | 20231207 | 113900 | 1136536555 | 3335 | 3340 | 3345 | 3335 | 92 |
| 420 | 20231207 | 113800 | 1136229670 | 3335 | 3340 | 3340 | 3335 | 13 |
| 421 | 20231207 | 113700 | 1136186310 | 3340 | 3340 | 3345 | 3335 | 6148 |
| 422 | 20231207 | 113600 | 1115666545 | 3340 | 3350 | 3350 | 3340 | 741 |
| 423 | 20231207 | 113500 | 1113187925 | 3345 | 3350 | 3350 | 3345 | 115 |
| 424 | 20231207 | 113400 | 1112802850 | 3350 | 3345 | 3350 | 3345 | 53 |
| 425 | 20231207 | 113300 | 1112625470 | 3345 | 3355 | 3355 | 3345 | 218 |
| 426 | 20231207 | 113200 | 1111894260 | 3355 | 3355 | 3355 | 3355 | 831 |
| 427 | 20231207 | 113100 | 1109106255 | 3340 | 3345 | 3345 | 3340 | 1810 |
| 428 | 20231207 | 113000 | 1103056875 | 3355 | 3345 | 3355 | 3345 | 287 |
| 429 | 20231207 | 112900 | 1102096760 | 3345 | 3345 | 3355 | 3345 | 1439 |
| 430 | 20231207 | 112800 | 1097281555 | 3340 | 3340 | 3340 | 3340 | 2489 |
| 431 | 20231207 | 112700 | 1088968295 | 3340 | 3330 | 3340 | 3330 | 3013 |
| 432 | 20231207 | 112600 | 1078904990 | 3330 | 3335 | 3335 | 3330 | 2244 |
| 433 | 20231207 | 112500 | 1071422460 | 3335 | 3335 | 3335 | 3335 | 338 |
| 434 | 20231207 | 112400 | 1070295230 | 3335 | 3335 | 3335 | 3335 | 3 |
| 435 | 20231207 | 112300 | 1070285225 | 3335 | 3335 | 3335 | 3335 | 0 |
| 436 | 20231207 | 112200 | 1070285225 | 3335 | 3330 | 3335 | 3330 | 2 |
| 437 | 20231207 | 112100 | 1070278560 | 3335 | 3335 | 3335 | 3335 | 1 |
| 438 | 20231207 | 112000 | 1070275225 | 3330 | 3335 | 3335 | 3330 | 2000 |
| 439 | 20231207 | 111900 | 1063611475 | 3340 | 3340 | 3340 | 3340 | 1 |
| 440 | 20231207 | 111800 | 1063608135 | 3335 | 3335 | 3335 | 3335 | 264 |
| 441 | 20231207 | 111700 | 1062727695 | 3330 | 3330 | 3330 | 3330 | 943 |
| 442 | 20231207 | 111600 | 1059587505 | 3335 | 3335 | 3335 | 3335 | 0 |
| 443 | 20231207 | 111500 | 1059587505 | 3335 | 3330 | 3335 | 3330 | 133 |
| 444 | 20231207 | 111400 | 1059144610 | 3325 | 3320 | 3325 | 3320 | 2303 |
| 445 | 20231207 | 111300 | 1051487295 | 3325 | 3325 | 3325 | 3325 | 1 |
| 446 | 20231207 | 111200 | 1051483970 | 3320 | 3315 | 3320 | 3315 | 271 |
| 447 | 20231207 | 111100 | 1050585600 | 3320 | 3320 | 3320 | 3320 | 0 |
| 448 | 20231207 | 111000 | 1050585600 | 3320 | 3320 | 3320 | 3320 | 0 |
| 449 | 20231207 | 110900 | 1050585600 | 3320 | 3320 | 3320 | 3320 | 274 |
| 450 | 20231207 | 110800 | 1049675920 | 3325 | 3325 | 3325 | 3325 | 0 |
| 451 | 20231207 | 110700 | 1049675920 | 3325 | 3325 | 3325 | 3325 | 0 |
| 452 | 20231207 | 110600 | 1049675920 | 3325 | 3325 | 3325 | 3325 | 1 |
| 453 | 20231207 | 110500 | 1049672595 | 3325 | 3320 | 3325 | 3315 | 2501 |
| 454 | 20231207 | 110400 | 1041381765 | 3315 | 3320 | 3320 | 3315 | 50 |
| 455 | 20231207 | 110300 | 1041216010 | 3320 | 3320 | 3320 | 3320 | 1005 |
| 456 | 20231207 | 110200 | 1037879410 | 3325 | 3320 | 3325 | 3320 | 2 |
| 457 | 20231207 | 110100 | 1037872765 | 3325 | 3325 | 3325 | 3325 | 0 |
| 458 | 20231207 | 110000 | 1037872765 | 3325 | 3325 | 3325 | 3325 | 0 |
| 459 | 20231207 | 105900 | 1037872765 | 3325 | 3325 | 3325 | 3325 | 0 |
| 460 | 20231207 | 105800 | 1037872765 | 3325 | 3320 | 3325 | 3320 | 537 |
| 461 | 20231207 | 105700 | 1036088740 | 3320 | 3320 | 3320 | 3320 | 0 |
| 462 | 20231207 | 105600 | 1036088740 | 3320 | 3320 | 3320 | 3320 | 4699 |
| 463 | 20231207 | 105500 | 1020488060 | 3325 | 3325 | 3325 | 3325 | 1 |
| 464 | 20231207 | 105400 | 1020484735 | 3325 | 3325 | 3325 | 3325 | 1000 |
| 465 | 20231207 | 105300 | 1017159735 | 3325 | 3325 | 3325 | 3320 | 2931 |
| 466 | 20231207 | 105200 | 1007416905 | 3330 | 3330 | 3330 | 3330 | 29 |
| 467 | 20231207 | 105100 | 1007320335 | 3335 | 3335 | 3335 | 3335 | 10 |
| 468 | 20231207 | 105000 | 1007286985 | 3330 | 3330 | 3330 | 3330 | 199 |
| 469 | 20231207 | 104900 | 1006624315 | 3330 | 3330 | 3330 | 3330 | 0 |
| 470 | 20231207 | 104800 | 1006624315 | 3330 | 3330 | 3330 | 3330 | 1 |
| 471 | 20231207 | 104700 | 1006620985 | 3325 | 3325 | 3325 | 3325 | 1 |
| 472 | 20231207 | 104600 | 1006617660 | 3330 | 3330 | 3330 | 3330 | 0 |
| 473 | 20231207 | 104500 | 1006617660 | 3330 | 3330 | 3330 | 3330 | 0 |
| 474 | 20231207 | 104400 | 1006617660 | 3330 | 3330 | 3330 | 3330 | 4 |
| 475 | 20231207 | 104300 | 1006604340 | 3330 | 3330 | 3330 | 3330 | 799 |
| 476 | 20231207 | 104200 | 1003943670 | 3330 | 3335 | 3335 | 3330 | 500 |
| 477 | 20231207 | 104100 | 1002278170 | 3330 | 3330 | 3330 | 3330 | 0 |
| 478 | 20231207 | 104000 | 1002278170 | 3330 | 3330 | 3330 | 3330 | 1 |
| 479 | 20231207 | 103900 | 1002274840 | 3330 | 3330 | 3330 | 3330 | 0 |
| 480 | 20231207 | 103800 | 1002274840 | 3330 | 3325 | 3330 | 3325 | 2 |
| 481 | 20231207 | 103700 | 1002268185 | 3330 | 3325 | 3330 | 3325 | 26 |
| 482 | 20231207 | 103600 | 1002181730 | 3325 | 3325 | 3325 | 3325 | 201 |
| 483 | 20231207 | 103500 | 1001513405 | 3330 | 3325 | 3330 | 3325 | 610 |
| 484 | 20231207 | 103400 | 999485150 | 3340 | 3340 | 3340 | 3340 | 0 |
| 485 | 20231207 | 103300 | 999485150 | 3340 | 3330 | 3340 | 3325 | 201 |
| 486 | 20231207 | 103200 | 998816805 | 3325 | 3345 | 3345 | 3325 | 130 |
| 487 | 20231207 | 103100 | 998382555 | 3345 | 3340 | 3345 | 3325 | 224 |
| 488 | 20231207 | 103000 | 997635435 | 3345 | 3325 | 3345 | 3320 | 4 |
| 489 | 20231207 | 102900 | 997622125 | 3320 | 3335 | 3335 | 3320 | 23 |
| 490 | 20231207 | 102800 | 997545710 | 3315 | 3330 | 3330 | 3315 | 11739 |
| 491 | 20231207 | 102700 | 958588455 | 3330 | 3340 | 3340 | 3330 | 4414 |
| 492 | 20231207 | 102600 | 943877680 | 3355 | 3355 | 3355 | 3340 | 586 |
| 493 | 20231207 | 102500 | 941920410 | 3350 | 3340 | 3350 | 3340 | 219 |
| 494 | 20231207 | 102400 | 941187940 | 3330 | 3335 | 3335 | 3330 | 9245 |
| 495 | 20231207 | 102300 | 910384905 | 3340 | 3335 | 3340 | 3335 | 500 |
| 496 | 20231207 | 102200 | 908715405 | 3340 | 3340 | 3340 | 3335 | 811 |
| 497 | 20231207 | 102100 | 906008215 | 3340 | 3340 | 3340 | 3340 | 82 |
| 498 | 20231207 | 102000 | 905734335 | 3340 | 3340 | 3340 | 3340 | 2 |
| 499 | 20231207 | 101900 | 905727655 | 3340 | 3345 | 3345 | 3335 | 5088 |
| 500 | 20231207 | 101800 | 888733295 | 3345 | 3345 | 3345 | 3345 | 0 |
| 501 | 20231207 | 101700 | 888733295 | 3345 | 3345 | 3345 | 3345 | 1294 |
| 502 | 20231207 | 101600 | 884404865 | 3350 | 3350 | 3355 | 3350 | 1082 |
| 503 | 20231207 | 101500 | 880780160 | 3345 | 3350 | 3355 | 3345 | 1605 |
| 504 | 20231207 | 101400 | 875408135 | 3345 | 3350 | 3350 | 3345 | 300 |
| 505 | 20231207 | 101300 | 874403635 | 3350 | 3350 | 3350 | 3350 | 1 |
| 506 | 20231207 | 101200 | 874400285 | 3345 | 3350 | 3350 | 3345 | 25 |
| 507 | 20231207 | 101100 | 874316620 | 3350 | 3350 | 3350 | 3350 | 10 |
| 508 | 20231207 | 101000 | 874283120 | 3345 | 3340 | 3345 | 3340 | 926 |
| 509 | 20231207 | 100900 | 871187630 | 3345 | 3335 | 3345 | 3335 | 1203 |
| 510 | 20231207 | 100800 | 867174615 | 3335 | 3340 | 3340 | 3335 | 2578 |
| 511 | 20231207 | 100700 | 858575880 | 3335 | 3345 | 3350 | 3335 | 2001 |
| 512 | 20231207 | 100600 | 851894515 | 3345 | 3345 | 3345 | 3345 | 1 |
| 513 | 20231207 | 100500 | 851891170 | 3340 | 3330 | 3340 | 3330 | 193 |
| 514 | 20231207 | 100400 | 851247510 | 3335 | 3340 | 3340 | 3335 | 2429 |
| 515 | 20231207 | 100300 | 843142150 | 3335 | 3335 | 3340 | 3335 | 2535 |
| 516 | 20231207 | 100200 | 834685415 | 3330 | 3345 | 3345 | 3330 | 21803 |
| 517 | 20231207 | 100100 | 761982690 | 3350 | 3350 | 3350 | 3345 | 2344 |
| 518 | 20231207 | 100000 | 754132575 | 3355 | 3350 | 3355 | 3350 | 89 |
| 519 | 20231207 | 095900 | 753834420 | 3355 | 3355 | 3355 | 3355 | 0 |
| 520 | 20231207 | 095800 | 753834420 | 3355 | 3355 | 3355 | 3355 | 795 |
| 521 | 20231207 | 095700 | 751167195 | 3360 | 3360 | 3360 | 3360 | 1 |
| 522 | 20231207 | 095600 | 751163835 | 3355 | 3360 | 3360 | 3355 | 612 |
| 523 | 20231207 | 095500 | 749110570 | 3355 | 3360 | 3360 | 3355 | 5522 |
| 524 | 20231207 | 095400 | 730580460 | 3360 | 3355 | 3360 | 3355 | 2549 |
| 525 | 20231207 | 095300 | 722026915 | 3355 | 3355 | 3360 | 3350 | 328 |
| 526 | 20231207 | 095200 | 720926255 | 3355 | 3360 | 3360 | 3350 | 5951 |
| 527 | 20231207 | 095100 | 700987685 | 3360 | 3375 | 3375 | 3360 | 3491 |
| 528 | 20231207 | 095000 | 689227490 | 3370 | 3380 | 3380 | 3370 | 1149 |
| 529 | 20231207 | 094900 | 685349720 | 3385 | 3380 | 3385 | 3380 | 827 |
| 530 | 20231207 | 094800 | 682552830 | 3380 | 3360 | 3380 | 3360 | 1784 |
| 531 | 20231207 | 094700 | 676541750 | 3365 | 3365 | 3365 | 3330 | 43661 |
| 532 | 20231207 | 094600 | 530530335 | 3370 | 3380 | 3380 | 3370 | 1644 |
| 533 | 20231207 | 094500 | 524984265 | 3380 | 3380 | 3380 | 3380 | 1165 |
| 534 | 20231207 | 094400 | 521046565 | 3370 | 3370 | 3370 | 3365 | 902 |
| 535 | 20231207 | 094300 | 518009295 | 3370 | 3380 | 3380 | 3370 | 9718 |
| 536 | 20231207 | 094200 | 485250955 | 3380 | 3375 | 3380 | 3375 | 400 |
| 537 | 20231207 | 094100 | 483900950 | 3380 | 3380 | 3380 | 3380 | 2 |
| 538 | 20231207 | 094000 | 483894190 | 3375 | 3380 | 3380 | 3375 | 1194 |
| 539 | 20231207 | 093900 | 479864435 | 3375 | 3375 | 3375 | 3375 | 550 |
| 540 | 20231207 | 093800 | 478008185 | 3370 | 3370 | 3375 | 3370 | 1234 |
| 541 | 20231207 | 093700 | 473846110 | 3370 | 3385 | 3385 | 3370 | 15281 |
| 542 | 20231207 | 093600 | 422276470 | 3390 | 3385 | 3390 | 3380 | 2204 |
| 543 | 20231207 | 093500 | 414826065 | 3385 | 3400 | 3400 | 3385 | 11899 |
| 544 | 20231207 | 093400 | 374469355 | 3405 | 3405 | 3405 | 3405 | 23 |
| 545 | 20231207 | 093300 | 374391040 | 3405 | 3400 | 3405 | 3400 | 510 |
| 546 | 20231207 | 093200 | 372656985 | 3400 | 3395 | 3400 | 3395 | 107 |
| 547 | 20231207 | 093100 | 372293210 | 3395 | 3405 | 3405 | 3395 | 10890 |
| 548 | 20231207 | 093000 | 335267615 | 3405 | 3410 | 3410 | 3405 | 560 |
| 549 | 20231207 | 092900 | 333360745 | 3410 | 3410 | 3410 | 3405 | 2370 |
| 550 | 20231207 | 092800 | 325280045 | 3410 | 3415 | 3415 | 3410 | 4180 |
| 551 | 20231207 | 092700 | 311022590 | 3415 | 3415 | 3415 | 3415 | 464 |
| 552 | 20231207 | 092600 | 309438030 | 3415 | 3415 | 3415 | 3415 | 291 |
| 553 | 20231207 | 092500 | 308444265 | 3415 | 3415 | 3420 | 3415 | 1515 |
| 554 | 20231207 | 092400 | 303269345 | 3415 | 3415 | 3420 | 3410 | 413 |
| 555 | 20231207 | 092300 | 301858950 | 3415 | 3430 | 3430 | 3415 | 10078 |
| 556 | 20231207 | 092200 | 267431460 | 3430 | 3425 | 3430 | 3425 | 272 |
| 557 | 20231207 | 092100 | 266499855 | 3425 | 3420 | 3425 | 3420 | 647 |
| 558 | 20231207 | 092000 | 264285830 | 3420 | 3420 | 3425 | 3420 | 101 |
| 559 | 20231207 | 091900 | 263940355 | 3420 | 3420 | 3420 | 3420 | 3685 |
| 560 | 20231207 | 091800 | 251337655 | 3420 | 3420 | 3425 | 3420 | 4122 |
| 561 | 20231207 | 091700 | 237223815 | 3420 | 3435 | 3435 | 3420 | 6749 |
| 562 | 20231207 | 091600 | 214098795 | 3435 | 3430 | 3435 | 3430 | 5253 |
| 563 | 20231207 | 091500 | 196073020 | 3430 | 3430 | 3435 | 3420 | 2640 |
| 564 | 20231207 | 091400 | 187029615 | 3425 | 3435 | 3435 | 3420 | 857 |
| 565 | 20231207 | 091300 | 184087585 | 3430 | 3420 | 3445 | 3415 | 5794 |
| 566 | 20231207 | 091200 | 164212115 | 3420 | 3405 | 3420 | 3405 | 2991 |
| 567 | 20231207 | 091100 | 154006255 | 3405 | 3400 | 3405 | 3400 | 652 |
| 568 | 20231207 | 091000 | 151786495 | 3400 | 3405 | 3405 | 3400 | 1552 |
| 569 | 20231207 | 090900 | 146503315 | 3410 | 3390 | 3410 | 3385 | 5373 |
| 570 | 20231207 | 090800 | 128219620 | 3385 | 3385 | 3390 | 3380 | 468 |
| 571 | 20231207 | 090700 | 126635400 | 3380 | 3380 | 3385 | 3375 | 3520 |
| 572 | 20231207 | 090600 | 114737470 | 3380 | 3390 | 3390 | 3380 | 1386 |
| 573 | 20231207 | 090500 | 110052440 | 3390 | 3400 | 3400 | 3375 | 5115 |
| 574 | 20231207 | 090400 | 92726320 | 3400 | 3400 | 3400 | 3375 | 1042 |
| 575 | 20231207 | 090300 | 89196665 | 3390 | 3370 | 3390 | 3370 | 4017 |
| 576 | 20231207 | 090200 | 75599905 | 3370 | 3370 | 3370 | 3370 | 1418 |
| 577 | 20231207 | 090100 | 70821245 | 3370 | 3365 | 3385 | 3365 | 4360 |
| 578 | 20231207 | 090000 | 56126730 | 3380 | 3405 | 3405 | 3370 | 16293 |