30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 33173 |
| 3 | 20231208 | 185700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 4 | 20231208 | 185600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 5 | 20231208 | 185500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 6 | 20231208 | 185400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 7 | 20231208 | 185300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 8 | 20231208 | 185200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 9 | 20231208 | 185100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 10 | 20231208 | 185000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 11 | 20231208 | 184900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 12 | 20231208 | 184800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 13 | 20231208 | 184700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 14 | 20231208 | 184600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 15 | 20231208 | 184500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 16 | 20231208 | 184400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 17 | 20231208 | 184300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 18 | 20231208 | 184200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 19 | 20231208 | 184100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 20 | 20231208 | 184000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 21 | 20231208 | 183900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 22 | 20231208 | 183800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 23 | 20231208 | 183700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 24 | 20231208 | 183600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 25 | 20231208 | 183500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 26 | 20231208 | 183400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 27 | 20231208 | 183300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 28 | 20231208 | 183200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 29 | 20231208 | 183100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 30 | 20231208 | 183000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 31 | 20231208 | 182900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 32 | 20231208 | 182800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 33173 |
| 33 | 20231208 | 182700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 34 | 20231208 | 182600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 35 | 20231208 | 182500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 36 | 20231208 | 182400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 37 | 20231208 | 182300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 38 | 20231208 | 182200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 39 | 20231208 | 182100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 40 | 20231208 | 182000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 41 | 20231208 | 181900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 42 | 20231208 | 181800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 43 | 20231208 | 181700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 44 | 20231208 | 181600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 45 | 20231208 | 181500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 46 | 20231208 | 181400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 47 | 20231208 | 181300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 48 | 20231208 | 181200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 49 | 20231208 | 181100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 50 | 20231208 | 181000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 51 | 20231208 | 180900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 52 | 20231208 | 180800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 53 | 20231208 | 180700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 54 | 20231208 | 180600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 55 | 20231208 | 180500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 56 | 20231208 | 180400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 57 | 20231208 | 180300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 58 | 20231208 | 180200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 59 | 20231208 | 180100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 60 | 20231208 | 180000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 61 | 20231208 | 175900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 62 | 20231208 | 175800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 33173 |
| 63 | 20231208 | 175700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 64 | 20231208 | 175600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 65 | 20231208 | 175500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 66 | 20231208 | 175400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 67 | 20231208 | 175300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 68 | 20231208 | 175200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 69 | 20231208 | 175100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 70 | 20231208 | 175000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 71 | 20231208 | 174900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 72 | 20231208 | 174800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 73 | 20231208 | 174700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 74 | 20231208 | 174600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 75 | 20231208 | 174500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 76 | 20231208 | 174400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 77 | 20231208 | 174300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 78 | 20231208 | 174200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 79 | 20231208 | 174100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 80 | 20231208 | 174000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 81 | 20231208 | 173900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 82 | 20231208 | 173800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 83 | 20231208 | 173700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 84 | 20231208 | 173600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 85 | 20231208 | 173500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 86 | 20231208 | 173400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 87 | 20231208 | 173300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 88 | 20231208 | 173200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 89 | 20231208 | 173100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 90 | 20231208 | 173000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 91 | 20231208 | 172900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 92 | 20231208 | 172800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 33173 |
| 93 | 20231208 | 172700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 94 | 20231208 | 172600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 95 | 20231208 | 172500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 96 | 20231208 | 172400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 97 | 20231208 | 172300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 98 | 20231208 | 172200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 99 | 20231208 | 172100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 100 | 20231208 | 172000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 101 | 20231208 | 171900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 102 | 20231208 | 171800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 103 | 20231208 | 171700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 104 | 20231208 | 171600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 105 | 20231208 | 171500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 106 | 20231208 | 171400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 107 | 20231208 | 171300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 108 | 20231208 | 171200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 109 | 20231208 | 171100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 110 | 20231208 | 171000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 111 | 20231208 | 170900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 112 | 20231208 | 170800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 113 | 20231208 | 170700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 114 | 20231208 | 170600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 115 | 20231208 | 170500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 116 | 20231208 | 170400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 117 | 20231208 | 170300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 118 | 20231208 | 170200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 119 | 20231208 | 170100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 120 | 20231208 | 170000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 121 | 20231208 | 165900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 122 | 20231208 | 165800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 33173 |
| 123 | 20231208 | 165700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 124 | 20231208 | 165600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 125 | 20231208 | 165500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 126 | 20231208 | 165400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 127 | 20231208 | 165300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 128 | 20231208 | 165200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 129 | 20231208 | 165100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 130 | 20231208 | 165000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 131 | 20231208 | 164900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 132 | 20231208 | 164800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 133 | 20231208 | 164700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 134 | 20231208 | 164600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 135 | 20231208 | 164500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 136 | 20231208 | 164400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 137 | 20231208 | 164300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 138 | 20231208 | 164200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 139 | 20231208 | 164100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 140 | 20231208 | 164000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 141 | 20231208 | 163900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 142 | 20231208 | 163800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 143 | 20231208 | 163700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 144 | 20231208 | 163600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 145 | 20231208 | 163500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 146 | 20231208 | 163400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 147 | 20231208 | 163300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 148 | 20231208 | 163200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 149 | 20231208 | 163100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 150 | 20231208 | 163000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 151 | 20231208 | 162900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 152 | 20231208 | 162800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 33173 |
| 153 | 20231208 | 162700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 154 | 20231208 | 162600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 155 | 20231208 | 162500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 156 | 20231208 | 162400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 157 | 20231208 | 162300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 158 | 20231208 | 162200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 159 | 20231208 | 162100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 160 | 20231208 | 162000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 161 | 20231208 | 161900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 162 | 20231208 | 161800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 163 | 20231208 | 161700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 164 | 20231208 | 161600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 165 | 20231208 | 161500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 166 | 20231208 | 161400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 167 | 20231208 | 161300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 168 | 20231208 | 161200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 169 | 20231208 | 161100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 170 | 20231208 | 161000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 171 | 20231208 | 160900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 172 | 20231208 | 160800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 173 | 20231208 | 160700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 174 | 20231208 | 160600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 175 | 20231208 | 160500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 176 | 20231208 | 160400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 177 | 20231208 | 160300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 178 | 20231208 | 160200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 179 | 20231208 | 160100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 180 | 20231208 | 160000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 181 | 20231208 | 155900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 182 | 20231208 | 155800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 33173 |
| 183 | 20231208 | 155700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 184 | 20231208 | 155600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 185 | 20231208 | 155500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 186 | 20231208 | 155400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 187 | 20231208 | 155300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 188 | 20231208 | 155200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 189 | 20231208 | 155100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 190 | 20231208 | 155000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 191 | 20231208 | 154900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 192 | 20231208 | 154800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 193 | 20231208 | 154700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 194 | 20231208 | 154600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 195 | 20231208 | 154500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 196 | 20231208 | 154400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 197 | 20231208 | 154300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 198 | 20231208 | 154200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 199 | 20231208 | 154100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 200 | 20231208 | 154000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 201 | 20231208 | 153900 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 202 | 20231208 | 153800 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 203 | 20231208 | 153700 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 204 | 20231208 | 153600 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 205 | 20231208 | 153500 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 206 | 20231208 | 153400 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 207 | 20231208 | 153300 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 208 | 20231208 | 153200 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 209 | 20231208 | 153100 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 210 | 20231208 | 153000 | 6375987005 | 3380 | 3380 | 3380 | 3380 | 33173 |
| 211 | 20231208 | 152900 | 6263862265 | 3365 | 3365 | 3365 | 3365 | 0 |
| 212 | 20231208 | 152800 | 6263862265 | 3365 | 3365 | 3365 | 3365 | 0 |
| 213 | 20231208 | 152700 | 6263862265 | 3365 | 3365 | 3365 | 3365 | 0 |
| 214 | 20231208 | 152600 | 6263862265 | 3365 | 3365 | 3365 | 3365 | 0 |
| 215 | 20231208 | 152500 | 6263862265 | 3365 | 3365 | 3365 | 3365 | 0 |
| 216 | 20231208 | 152400 | 6263862265 | 3365 | 3365 | 3365 | 3365 | 0 |
| 217 | 20231208 | 152300 | 6263862265 | 3365 | 3365 | 3365 | 3365 | 0 |
| 218 | 20231208 | 152200 | 6263862265 | 3365 | 3365 | 3365 | 3365 | 0 |
| 219 | 20231208 | 152100 | 6263862265 | 3365 | 3365 | 3365 | 3365 | 0 |
| 220 | 20231208 | 152000 | 6263862265 | 3365 | 3365 | 3365 | 3365 | 0 |
| 221 | 20231208 | 151900 | 6263862265 | 3365 | 3375 | 3375 | 3365 | 10268 |
| 222 | 20231208 | 151800 | 6229281085 | 3375 | 3375 | 3375 | 3370 | 3434 |
| 223 | 20231208 | 151700 | 6217691395 | 3375 | 3375 | 3375 | 3375 | 437 |
| 224 | 20231208 | 151600 | 6216216520 | 3375 | 3370 | 3375 | 3370 | 5303 |
| 225 | 20231208 | 151500 | 6198324090 | 3370 | 3370 | 3370 | 3365 | 612 |
| 226 | 20231208 | 151400 | 6196263170 | 3370 | 3375 | 3375 | 3370 | 3843 |
| 227 | 20231208 | 151300 | 6183311195 | 3375 | 3370 | 3375 | 3370 | 2222 |
| 228 | 20231208 | 151200 | 6175822400 | 3370 | 3375 | 3375 | 3365 | 2419 |
| 229 | 20231208 | 151100 | 6167670865 | 3375 | 3370 | 3375 | 3370 | 974 |
| 230 | 20231208 | 151000 | 6164386335 | 3370 | 3370 | 3375 | 3365 | 8180 |
| 231 | 20231208 | 150900 | 6136817340 | 3370 | 3370 | 3370 | 3370 | 2290 |
| 232 | 20231208 | 150800 | 6129100040 | 3370 | 3365 | 3370 | 3365 | 2997 |
| 233 | 20231208 | 150700 | 6119011630 | 3370 | 3370 | 3370 | 3365 | 493 |
| 234 | 20231208 | 150600 | 6117352615 | 3370 | 3370 | 3370 | 3370 | 4829 |
| 235 | 20231208 | 150500 | 6101078885 | 3375 | 3375 | 3375 | 3370 | 310 |
| 236 | 20231208 | 150400 | 6100033210 | 3375 | 3375 | 3375 | 3370 | 2313 |
| 237 | 20231208 | 150300 | 6092229335 | 3370 | 3370 | 3375 | 3370 | 3756 |
| 238 | 20231208 | 150200 | 6079571565 | 3365 | 3365 | 3370 | 3365 | 3447 |
| 239 | 20231208 | 150100 | 6067961555 | 3365 | 3370 | 3370 | 3365 | 5008 |
| 240 | 20231208 | 150000 | 6051105360 | 3370 | 3365 | 3370 | 3365 | 2037 |
| 241 | 20231208 | 145900 | 6044245520 | 3370 | 3375 | 3375 | 3370 | 1135 |
| 242 | 20231208 | 145800 | 6040418175 | 3365 | 3370 | 3370 | 3365 | 1470 |
| 243 | 20231208 | 145700 | 6035466090 | 3370 | 3365 | 3370 | 3365 | 310 |
| 244 | 20231208 | 145600 | 6034422440 | 3365 | 3370 | 3370 | 3360 | 6829 |
| 245 | 20231208 | 145500 | 6011413305 | 3375 | 3370 | 3380 | 3370 | 401 |
| 246 | 20231208 | 145400 | 6010060455 | 3370 | 3385 | 3385 | 3370 | 13362 |
| 247 | 20231208 | 145300 | 5964936890 | 3385 | 3380 | 3385 | 3380 | 4246 |
| 248 | 20231208 | 145200 | 5950585400 | 3380 | 3380 | 3380 | 3375 | 3217 |
| 249 | 20231208 | 145100 | 5939712190 | 3380 | 3380 | 3380 | 3375 | 2238 |
| 250 | 20231208 | 145000 | 5932152230 | 3380 | 3355 | 3380 | 3355 | 16671 |
| 251 | 20231208 | 144900 | 5876021210 | 3355 | 3355 | 3360 | 3355 | 4487 |
| 252 | 20231208 | 144800 | 5860967320 | 3355 | 3350 | 3355 | 3350 | 505 |
| 253 | 20231208 | 144700 | 5859274340 | 3350 | 3355 | 3355 | 3350 | 2895 |
| 254 | 20231208 | 144600 | 5849572385 | 3355 | 3360 | 3360 | 3350 | 6051 |
| 255 | 20231208 | 144500 | 5829271795 | 3360 | 3355 | 3360 | 3355 | 1832 |
| 256 | 20231208 | 144400 | 5823119385 | 3355 | 3360 | 3360 | 3355 | 499 |
| 257 | 20231208 | 144300 | 5821444395 | 3360 | 3360 | 3360 | 3360 | 1317 |
| 258 | 20231208 | 144200 | 5817019275 | 3360 | 3360 | 3365 | 3355 | 1329 |
| 259 | 20231208 | 144100 | 5812555700 | 3360 | 3360 | 3365 | 3360 | 6743 |
| 260 | 20231208 | 144000 | 5789898970 | 3360 | 3355 | 3360 | 3355 | 1395 |
| 261 | 20231208 | 143900 | 5785216460 | 3355 | 3350 | 3355 | 3350 | 399 |
| 262 | 20231208 | 143800 | 5783879420 | 3350 | 3355 | 3355 | 3350 | 1904 |
| 263 | 20231208 | 143700 | 5777491815 | 3355 | 3360 | 3360 | 3355 | 1053 |
| 264 | 20231208 | 143600 | 5773956000 | 3360 | 3345 | 3360 | 3345 | 4420 |
| 265 | 20231208 | 143500 | 5759136655 | 3345 | 3350 | 3350 | 3345 | 732 |
| 266 | 20231208 | 143400 | 5756688010 | 3350 | 3360 | 3360 | 3350 | 9617 |
| 267 | 20231208 | 143300 | 5724435465 | 3360 | 3360 | 3360 | 3355 | 2665 |
| 268 | 20231208 | 143200 | 5715482640 | 3360 | 3365 | 3365 | 3360 | 1435 |
| 269 | 20231208 | 143100 | 5710660540 | 3365 | 3365 | 3365 | 3365 | 70 |
| 270 | 20231208 | 143000 | 5710424990 | 3365 | 3360 | 3365 | 3355 | 4872 |
| 271 | 20231208 | 142900 | 5694049795 | 3360 | 3360 | 3360 | 3360 | 1026 |
| 272 | 20231208 | 142800 | 5690602435 | 3360 | 3360 | 3360 | 3355 | 3080 |
| 273 | 20231208 | 142700 | 5680253710 | 3360 | 3360 | 3365 | 3360 | 1456 |
| 274 | 20231208 | 142600 | 5675361525 | 3360 | 3360 | 3360 | 3360 | 938 |
| 275 | 20231208 | 142500 | 5672209845 | 3365 | 3355 | 3365 | 3355 | 1514 |
| 276 | 20231208 | 142400 | 5667121885 | 3360 | 3355 | 3360 | 3355 | 1167 |
| 277 | 20231208 | 142300 | 5663201815 | 3360 | 3360 | 3360 | 3355 | 2202 |
| 278 | 20231208 | 142200 | 5655803595 | 3360 | 3365 | 3365 | 3355 | 4538 |
| 279 | 20231208 | 142100 | 5640556840 | 3365 | 3370 | 3370 | 3360 | 923 |
| 280 | 20231208 | 142000 | 5637449755 | 3365 | 3365 | 3370 | 3365 | 5691 |
| 281 | 20231208 | 141900 | 5618297720 | 3365 | 3360 | 3365 | 3355 | 1693 |
| 282 | 20231208 | 141800 | 5612609245 | 3360 | 3360 | 3365 | 3360 | 5632 |
| 283 | 20231208 | 141700 | 5593685590 | 3360 | 3355 | 3360 | 3355 | 2943 |
| 284 | 20231208 | 141600 | 5583804820 | 3355 | 3355 | 3355 | 3355 | 1868 |
| 285 | 20231208 | 141500 | 5577537680 | 3355 | 3355 | 3355 | 3350 | 171 |
| 286 | 20231208 | 141400 | 5576964575 | 3355 | 3355 | 3355 | 3350 | 3167 |
| 287 | 20231208 | 141300 | 5566339345 | 3350 | 3355 | 3355 | 3350 | 2760 |
| 288 | 20231208 | 141200 | 5557088345 | 3355 | 3355 | 3355 | 3355 | 3786 |
| 289 | 20231208 | 141100 | 5544386315 | 3355 | 3345 | 3355 | 3345 | 7045 |
| 290 | 20231208 | 141000 | 5520794055 | 3345 | 3350 | 3350 | 3345 | 352 |
| 291 | 20231208 | 140900 | 5519614955 | 3345 | 3350 | 3350 | 3345 | 169 |
| 292 | 20231208 | 140800 | 5519049595 | 3350 | 3350 | 3350 | 3350 | 501 |
| 293 | 20231208 | 140700 | 5517371245 | 3350 | 3345 | 3350 | 3345 | 3485 |
| 294 | 20231208 | 140600 | 5505712135 | 3345 | 3340 | 3345 | 3335 | 2313 |
| 295 | 20231208 | 140500 | 5497986990 | 3340 | 3340 | 3340 | 3340 | 3182 |
| 296 | 20231208 | 140400 | 5487359110 | 3340 | 3330 | 3340 | 3330 | 2376 |
| 297 | 20231208 | 140300 | 5479436885 | 3330 | 3330 | 3330 | 3330 | 1321 |
| 298 | 20231208 | 140200 | 5475037955 | 3335 | 3330 | 3340 | 3330 | 1196 |
| 299 | 20231208 | 140100 | 5471049745 | 3330 | 3335 | 3335 | 3330 | 4780 |
| 300 | 20231208 | 140000 | 5455120600 | 3335 | 3335 | 3335 | 3335 | 2781 |
| 301 | 20231208 | 135900 | 5445845965 | 3340 | 3340 | 3340 | 3335 | 2337 |
| 302 | 20231208 | 135800 | 5438042900 | 3335 | 3340 | 3340 | 3335 | 443 |
| 303 | 20231208 | 135700 | 5436563780 | 3340 | 3335 | 3340 | 3335 | 240 |
| 304 | 20231208 | 135600 | 5435763320 | 3340 | 3340 | 3340 | 3335 | 22 |
| 305 | 20231208 | 135500 | 5435689940 | 3335 | 3335 | 3335 | 3330 | 963 |
| 306 | 20231208 | 135400 | 5432478350 | 3335 | 3330 | 3335 | 3330 | 436 |
| 307 | 20231208 | 135300 | 5431024340 | 3335 | 3340 | 3340 | 3335 | 2948 |
| 308 | 20231208 | 135200 | 5421191020 | 3340 | 3340 | 3340 | 3340 | 1098 |
| 309 | 20231208 | 135100 | 5417523700 | 3345 | 3345 | 3345 | 3345 | 1711 |
| 310 | 20231208 | 135000 | 5411800405 | 3345 | 3345 | 3345 | 3345 | 2834 |
| 311 | 20231208 | 134900 | 5402320675 | 3340 | 3340 | 3340 | 3340 | 454 |
| 312 | 20231208 | 134800 | 5400804315 | 3340 | 3335 | 3340 | 3335 | 369 |
| 313 | 20231208 | 134700 | 5399572380 | 3335 | 3335 | 3340 | 3335 | 2983 |
| 314 | 20231208 | 134600 | 5389609980 | 3335 | 3335 | 3335 | 3335 | 227 |
| 315 | 20231208 | 134500 | 5388852935 | 3335 | 3335 | 3335 | 3330 | 3764 |
| 316 | 20231208 | 134400 | 5376307000 | 3335 | 3330 | 3335 | 3330 | 2324 |
| 317 | 20231208 | 134300 | 5368556465 | 3330 | 3335 | 3335 | 3330 | 2960 |
| 318 | 20231208 | 134200 | 5358699615 | 3335 | 3335 | 3340 | 3330 | 3795 |
| 319 | 20231208 | 134100 | 5346043050 | 3335 | 3335 | 3335 | 3330 | 2067 |
| 320 | 20231208 | 134000 | 5339158595 | 3335 | 3330 | 3335 | 3330 | 1643 |
| 321 | 20231208 | 133900 | 5333684190 | 3335 | 3330 | 3335 | 3330 | 1365 |
| 322 | 20231208 | 133800 | 5329138705 | 3330 | 3330 | 3330 | 3330 | 4310 |
| 323 | 20231208 | 133700 | 5314786405 | 3330 | 3330 | 3330 | 3330 | 448 |
| 324 | 20231208 | 133600 | 5313294565 | 3330 | 3330 | 3330 | 3330 | 2328 |
| 325 | 20231208 | 133500 | 5305542325 | 3330 | 3335 | 3335 | 3330 | 1930 |
| 326 | 20231208 | 133400 | 5299112480 | 3335 | 3330 | 3335 | 3330 | 3110 |
| 327 | 20231208 | 133300 | 5288741170 | 3335 | 3330 | 3335 | 3330 | 42 |
| 328 | 20231208 | 133200 | 5288601300 | 3330 | 3325 | 3330 | 3325 | 2369 |
| 329 | 20231208 | 133100 | 5280712580 | 3330 | 3325 | 3330 | 3325 | 1554 |
| 330 | 20231208 | 133000 | 5275540410 | 3325 | 3325 | 3325 | 3320 | 77 |
| 331 | 20231208 | 132900 | 5275284550 | 3325 | 3325 | 3325 | 3325 | 1060 |
| 332 | 20231208 | 132800 | 5271760050 | 3320 | 3320 | 3320 | 3320 | 2695 |
| 333 | 20231208 | 132700 | 5262812650 | 3315 | 3320 | 3320 | 3315 | 3596 |
| 334 | 20231208 | 132600 | 5250889090 | 3320 | 3320 | 3320 | 3320 | 212 |
| 335 | 20231208 | 132500 | 5250185250 | 3320 | 3320 | 3320 | 3315 | 4545 |
| 336 | 20231208 | 132400 | 5235103040 | 3325 | 3325 | 3325 | 3325 | 610 |
| 337 | 20231208 | 132300 | 5233074790 | 3325 | 3320 | 3325 | 3320 | 552 |
| 338 | 20231208 | 132200 | 5231241390 | 3320 | 3320 | 3320 | 3320 | 370 |
| 339 | 20231208 | 132100 | 5230012990 | 3320 | 3320 | 3320 | 3320 | 1033 |
| 340 | 20231208 | 132000 | 5226583430 | 3315 | 3315 | 3315 | 3315 | 1302 |
| 341 | 20231208 | 131900 | 5222267300 | 3315 | 3320 | 3320 | 3315 | 7897 |
| 342 | 20231208 | 131800 | 5196054635 | 3320 | 3325 | 3330 | 3320 | 2802 |
| 343 | 20231208 | 131700 | 5186740270 | 3325 | 3325 | 3325 | 3325 | 520 |
| 344 | 20231208 | 131600 | 5185011270 | 3325 | 3325 | 3325 | 3325 | 371 |
| 345 | 20231208 | 131500 | 5183777695 | 3320 | 3320 | 3320 | 3320 | 9944 |
| 346 | 20231208 | 131400 | 5150763615 | 3315 | 3315 | 3325 | 3315 | 7424 |
| 347 | 20231208 | 131300 | 5126147725 | 3315 | 3315 | 3315 | 3315 | 1312 |
| 348 | 20231208 | 131200 | 5121798445 | 3315 | 3310 | 3315 | 3310 | 1888 |
| 349 | 20231208 | 131100 | 5115540985 | 3310 | 3315 | 3315 | 3310 | 1248 |
| 350 | 20231208 | 131000 | 5111408560 | 3315 | 3315 | 3315 | 3315 | 764 |
| 351 | 20231208 | 130900 | 5108875900 | 3315 | 3315 | 3315 | 3315 | 3577 |
| 352 | 20231208 | 130800 | 5097018145 | 3310 | 3315 | 3315 | 3310 | 12 |
| 353 | 20231208 | 130700 | 5096978370 | 3310 | 3315 | 3320 | 3310 | 101 |
| 354 | 20231208 | 130600 | 5096643425 | 3310 | 3315 | 3315 | 3310 | 1133 |
| 355 | 20231208 | 130500 | 5092887810 | 3320 | 3315 | 3320 | 3310 | 3128 |
| 356 | 20231208 | 130400 | 5082519090 | 3315 | 3305 | 3315 | 3305 | 4876 |
| 357 | 20231208 | 130300 | 5066384435 | 3305 | 3305 | 3305 | 3305 | 500 |
| 358 | 20231208 | 130200 | 5064731935 | 3305 | 3305 | 3305 | 3305 | 2315 |
| 359 | 20231208 | 130100 | 5057080860 | 3305 | 3300 | 3310 | 3300 | 828 |
| 360 | 20231208 | 130000 | 5054342630 | 3300 | 3310 | 3310 | 3300 | 5330 |
| 361 | 20231208 | 125900 | 5036737235 | 3305 | 3310 | 3310 | 3305 | 546 |
| 362 | 20231208 | 125800 | 5034930080 | 3310 | 3305 | 3310 | 3305 | 507 |
| 363 | 20231208 | 125700 | 5033253945 | 3305 | 3310 | 3315 | 3305 | 1247 |
| 364 | 20231208 | 125600 | 5029127845 | 3310 | 3315 | 3315 | 3305 | 1066 |
| 365 | 20231208 | 125500 | 5025601715 | 3315 | 3310 | 3315 | 3310 | 341 |
| 366 | 20231208 | 125400 | 5024471550 | 3315 | 3305 | 3315 | 3305 | 185 |
| 367 | 20231208 | 125300 | 5023859855 | 3305 | 3310 | 3315 | 3305 | 6002 |
| 368 | 20231208 | 125200 | 5003997075 | 3310 | 3315 | 3315 | 3310 | 2688 |
| 369 | 20231208 | 125100 | 4995091930 | 3315 | 3310 | 3320 | 3310 | 2012 |
| 370 | 20231208 | 125000 | 4988422870 | 3315 | 3310 | 3315 | 3310 | 2505 |
| 371 | 20231208 | 124900 | 4980125790 | 3310 | 3310 | 3315 | 3305 | 1034 |
| 372 | 20231208 | 124800 | 4976706690 | 3315 | 3310 | 3315 | 3310 | 2108 |
| 373 | 20231208 | 124700 | 4969728710 | 3305 | 3305 | 3305 | 3300 | 343 |
| 374 | 20231208 | 124600 | 4968595145 | 3305 | 3305 | 3305 | 3305 | 1790 |
| 375 | 20231208 | 124500 | 4962679195 | 3305 | 3305 | 3305 | 3300 | 494 |
| 376 | 20231208 | 124400 | 4961047025 | 3305 | 3300 | 3305 | 3300 | 837 |
| 377 | 20231208 | 124300 | 4958284875 | 3305 | 3300 | 3305 | 3300 | 254 |
| 378 | 20231208 | 124200 | 4957445415 | 3300 | 3300 | 3305 | 3300 | 511 |
| 379 | 20231208 | 124100 | 4955759050 | 3300 | 3300 | 3300 | 3295 | 3070 |
| 380 | 20231208 | 124000 | 4945633290 | 3300 | 3305 | 3305 | 3295 | 4080 |
| 381 | 20231208 | 123900 | 4932170345 | 3295 | 3300 | 3300 | 3295 | 910 |
| 382 | 20231208 | 123800 | 4929170345 | 3295 | 3295 | 3300 | 3295 | 2113 |
| 383 | 20231208 | 123700 | 4922202680 | 3300 | 3305 | 3305 | 3300 | 10225 |
| 384 | 20231208 | 123600 | 4888449475 | 3305 | 3300 | 3305 | 3295 | 1517 |
| 385 | 20231208 | 123500 | 4883442760 | 3300 | 3300 | 3305 | 3295 | 2802 |
| 386 | 20231208 | 123400 | 4874194145 | 3300 | 3300 | 3305 | 3300 | 2192 |
| 387 | 20231208 | 123300 | 4866960450 | 3305 | 3300 | 3305 | 3300 | 1087 |
| 388 | 20231208 | 123200 | 4863369415 | 3305 | 3285 | 3305 | 3285 | 24294 |
| 389 | 20231208 | 123100 | 4783300320 | 3285 | 3285 | 3290 | 3285 | 594 |
| 390 | 20231208 | 123000 | 4781348135 | 3285 | 3290 | 3290 | 3285 | 2643 |
| 391 | 20231208 | 122900 | 4772662390 | 3285 | 3285 | 3290 | 3285 | 545 |
| 392 | 20231208 | 122800 | 4770870360 | 3285 | 3285 | 3290 | 3285 | 3864 |
| 393 | 20231208 | 122700 | 4758175650 | 3290 | 3285 | 3290 | 3285 | 7893 |
| 394 | 20231208 | 122600 | 4732246360 | 3285 | 3285 | 3285 | 3280 | 3977 |
| 395 | 20231208 | 122500 | 4719184415 | 3285 | 3285 | 3285 | 3280 | 1735 |
| 396 | 20231208 | 122400 | 4713486440 | 3285 | 3285 | 3285 | 3275 | 10142 |
| 397 | 20231208 | 122300 | 4680220665 | 3285 | 3295 | 3295 | 3285 | 12043 |
| 398 | 20231208 | 122200 | 4640637710 | 3290 | 3290 | 3295 | 3290 | 50 |
| 399 | 20231208 | 122100 | 4640473060 | 3290 | 3295 | 3295 | 3290 | 7418 |
| 400 | 20231208 | 122000 | 4616041575 | 3295 | 3305 | 3305 | 3295 | 5065 |
| 401 | 20231208 | 121900 | 4599327295 | 3305 | 3310 | 3310 | 3305 | 4179 |
| 402 | 20231208 | 121800 | 4585515400 | 3305 | 3305 | 3310 | 3300 | 2691 |
| 403 | 20231208 | 121700 | 4576629125 | 3305 | 3300 | 3310 | 3300 | 4026 |
| 404 | 20231208 | 121600 | 4563323115 | 3300 | 3300 | 3310 | 3300 | 5051 |
| 405 | 20231208 | 121500 | 4546645345 | 3295 | 3290 | 3300 | 3285 | 7186 |
| 406 | 20231208 | 121400 | 4522996960 | 3290 | 3300 | 3300 | 3290 | 2937 |
| 407 | 20231208 | 121300 | 4513325315 | 3300 | 3295 | 3300 | 3290 | 7507 |
| 408 | 20231208 | 121200 | 4488578740 | 3295 | 3290 | 3295 | 3290 | 2139 |
| 409 | 20231208 | 121100 | 4481533185 | 3295 | 3285 | 3295 | 3280 | 6765 |
| 410 | 20231208 | 121000 | 4459291845 | 3285 | 3280 | 3285 | 3280 | 3536 |
| 411 | 20231208 | 120900 | 4447693235 | 3280 | 3290 | 3290 | 3275 | 18622 |
| 412 | 20231208 | 120800 | 4386540560 | 3290 | 3295 | 3295 | 3285 | 14003 |
| 413 | 20231208 | 120700 | 4340464770 | 3295 | 3305 | 3305 | 3295 | 19066 |
| 414 | 20231208 | 120600 | 4277596240 | 3305 | 3305 | 3305 | 3300 | 10396 |
| 415 | 20231208 | 120500 | 4243281630 | 3305 | 3305 | 3305 | 3305 | 191 |
| 416 | 20231208 | 120400 | 4242650375 | 3305 | 3310 | 3310 | 3300 | 11487 |
| 417 | 20231208 | 120300 | 4204709710 | 3305 | 3315 | 3320 | 3305 | 4154 |
| 418 | 20231208 | 120200 | 4190963440 | 3320 | 3305 | 3325 | 3300 | 7592 |
| 419 | 20231208 | 120100 | 4165801515 | 3305 | 3325 | 3325 | 3300 | 53362 |
| 420 | 20231208 | 120000 | 3989212305 | 3320 | 3320 | 3325 | 3320 | 308 |
| 421 | 20231208 | 115900 | 3988189735 | 3320 | 3325 | 3330 | 3320 | 1140 |
| 422 | 20231208 | 115800 | 3984400925 | 3320 | 3320 | 3320 | 3315 | 3218 |
| 423 | 20231208 | 115700 | 3973720120 | 3320 | 3315 | 3325 | 3315 | 2987 |
| 424 | 20231208 | 115600 | 3963803770 | 3320 | 3325 | 3325 | 3320 | 6008 |
| 425 | 20231208 | 115500 | 3943842505 | 3325 | 3335 | 3335 | 3325 | 1432 |
| 426 | 20231208 | 115400 | 3939072685 | 3330 | 3330 | 3330 | 3325 | 2230 |
| 427 | 20231208 | 115300 | 3931647435 | 3325 | 3320 | 3330 | 3320 | 2006 |
| 428 | 20231208 | 115200 | 3924970955 | 3320 | 3320 | 3330 | 3320 | 582 |
| 429 | 20231208 | 115100 | 3923038705 | 3330 | 3325 | 3330 | 3325 | 985 |
| 430 | 20231208 | 115000 | 3919762795 | 3315 | 3325 | 3325 | 3315 | 4786 |
| 431 | 20231208 | 114900 | 3903890785 | 3315 | 3325 | 3325 | 3315 | 6480 |
| 432 | 20231208 | 114800 | 3882372615 | 3320 | 3330 | 3335 | 3320 | 8709 |
| 433 | 20231208 | 114700 | 3853384535 | 3335 | 3335 | 3335 | 3330 | 4252 |
| 434 | 20231208 | 114600 | 3839206665 | 3335 | 3335 | 3335 | 3335 | 1 |
| 435 | 20231208 | 114500 | 3839203330 | 3335 | 3335 | 3340 | 3335 | 3457 |
| 436 | 20231208 | 114400 | 3827673130 | 3335 | 3335 | 3335 | 3330 | 2898 |
| 437 | 20231208 | 114300 | 3818008535 | 3335 | 3335 | 3335 | 3330 | 2863 |
| 438 | 20231208 | 114200 | 3808461930 | 3335 | 3335 | 3335 | 3335 | 605 |
| 439 | 20231208 | 114100 | 3806444255 | 3335 | 3335 | 3340 | 3335 | 2855 |
| 440 | 20231208 | 114000 | 3796922820 | 3335 | 3335 | 3335 | 3335 | 323 |
| 441 | 20231208 | 113900 | 3795845615 | 3340 | 3340 | 3340 | 3335 | 842 |
| 442 | 20231208 | 113800 | 3793036975 | 3340 | 3340 | 3340 | 3335 | 1155 |
| 443 | 20231208 | 113700 | 3789184745 | 3335 | 3335 | 3340 | 3330 | 5448 |
| 444 | 20231208 | 113600 | 3771014760 | 3330 | 3320 | 3330 | 3320 | 2629 |
| 445 | 20231208 | 113500 | 3762270070 | 3320 | 3325 | 3325 | 3310 | 27078 |
| 446 | 20231208 | 113400 | 3672350970 | 3330 | 3335 | 3340 | 3330 | 8417 |
| 447 | 20231208 | 113300 | 3644302655 | 3340 | 3345 | 3345 | 3335 | 3888 |
| 448 | 20231208 | 113200 | 3631318185 | 3345 | 3330 | 3345 | 3330 | 1640 |
| 449 | 20231208 | 113100 | 3625846935 | 3325 | 3345 | 3345 | 3325 | 15756 |
| 450 | 20231208 | 113000 | 3573306945 | 3345 | 3350 | 3355 | 3345 | 2103 |
| 451 | 20231208 | 112900 | 3566262260 | 3350 | 3350 | 3350 | 3350 | 1132 |
| 452 | 20231208 | 112800 | 3562470060 | 3350 | 3345 | 3355 | 3340 | 1517 |
| 453 | 20231208 | 112700 | 3557393940 | 3340 | 3370 | 3375 | 3340 | 100960 |
| 454 | 20231208 | 112600 | 3219640915 | 3370 | 3370 | 3370 | 3370 | 4785 |
| 455 | 20231208 | 112500 | 3203515465 | 3370 | 3370 | 3370 | 3370 | 7939 |
| 456 | 20231208 | 112400 | 3176761035 | 3370 | 3370 | 3375 | 3370 | 638 |
| 457 | 20231208 | 112300 | 3174610425 | 3375 | 3375 | 3375 | 3370 | 801 |
| 458 | 20231208 | 112200 | 3171909250 | 3375 | 3385 | 3385 | 3370 | 190 |
| 459 | 20231208 | 112100 | 3171267420 | 3370 | 3385 | 3390 | 3370 | 17286 |
| 460 | 20231208 | 112000 | 3112912305 | 3390 | 3385 | 3390 | 3385 | 604 |
| 461 | 20231208 | 111900 | 3110865690 | 3385 | 3385 | 3385 | 3385 | 390 |
| 462 | 20231208 | 111800 | 3109545540 | 3385 | 3385 | 3390 | 3385 | 3856 |
| 463 | 20231208 | 111700 | 3096492970 | 3385 | 3390 | 3390 | 3385 | 1077 |
| 464 | 20231208 | 111600 | 3092846215 | 3385 | 3390 | 3390 | 3385 | 932 |
| 465 | 20231208 | 111500 | 3089686745 | 3390 | 3380 | 3390 | 3380 | 2198 |
| 466 | 20231208 | 111400 | 3082249365 | 3380 | 3385 | 3390 | 3380 | 3330 |
| 467 | 20231208 | 111300 | 3070977290 | 3390 | 3395 | 3400 | 3390 | 5609 |
| 468 | 20231208 | 111200 | 3051941605 | 3395 | 3390 | 3395 | 3390 | 1693 |
| 469 | 20231208 | 111100 | 3046196370 | 3390 | 3395 | 3395 | 3390 | 1672 |
| 470 | 20231208 | 111000 | 3040519935 | 3395 | 3395 | 3400 | 3395 | 3564 |
| 471 | 20231208 | 110900 | 3028419280 | 3395 | 3395 | 3395 | 3395 | 633 |
| 472 | 20231208 | 110800 | 3026270245 | 3400 | 3395 | 3400 | 3395 | 26 |
| 473 | 20231208 | 110700 | 3026181915 | 3395 | 3400 | 3400 | 3395 | 1247 |
| 474 | 20231208 | 110600 | 3021946660 | 3400 | 3400 | 3400 | 3400 | 35 |
| 475 | 20231208 | 110500 | 3021827660 | 3400 | 3410 | 3410 | 3400 | 8911 |
| 476 | 20231208 | 110400 | 2991514990 | 3410 | 3405 | 3410 | 3405 | 618 |
| 477 | 20231208 | 110300 | 2989408745 | 3410 | 3405 | 3410 | 3405 | 2006 |
| 478 | 20231208 | 110200 | 2982575710 | 3405 | 3395 | 3410 | 3395 | 4693 |
| 479 | 20231208 | 110100 | 2966619995 | 3400 | 3405 | 3405 | 3400 | 2129 |
| 480 | 20231208 | 110000 | 2959377845 | 3405 | 3400 | 3405 | 3400 | 2806 |
| 481 | 20231208 | 105900 | 2949823930 | 3400 | 3400 | 3405 | 3400 | 438 |
| 482 | 20231208 | 105800 | 2948334330 | 3400 | 3410 | 3410 | 3400 | 3031 |
| 483 | 20231208 | 105700 | 2938018955 | 3415 | 3405 | 3415 | 3405 | 1779 |
| 484 | 20231208 | 105600 | 2931945575 | 3410 | 3410 | 3410 | 3405 | 318 |
| 485 | 20231208 | 105500 | 2930861690 | 3405 | 3395 | 3410 | 3395 | 3281 |
| 486 | 20231208 | 105400 | 2919698140 | 3395 | 3390 | 3395 | 3390 | 3732 |
| 487 | 20231208 | 105300 | 2907040665 | 3385 | 3385 | 3385 | 3380 | 912 |
| 488 | 20231208 | 105200 | 2903954925 | 3385 | 3395 | 3395 | 3385 | 6111 |
| 489 | 20231208 | 105100 | 2883265180 | 3395 | 3395 | 3395 | 3385 | 10800 |
| 490 | 20231208 | 105000 | 2846652925 | 3395 | 3390 | 3395 | 3390 | 796 |
| 491 | 20231208 | 104900 | 2843954410 | 3390 | 3390 | 3390 | 3390 | 7781 |
| 492 | 20231208 | 104800 | 2817576820 | 3395 | 3395 | 3395 | 3390 | 694 |
| 493 | 20231208 | 104700 | 2815220740 | 3395 | 3395 | 3395 | 3390 | 798 |
| 494 | 20231208 | 104600 | 2812514800 | 3395 | 3395 | 3395 | 3390 | 209 |
| 495 | 20231208 | 104500 | 2811805255 | 3395 | 3390 | 3400 | 3390 | 1414 |
| 496 | 20231208 | 104400 | 2807005900 | 3395 | 3395 | 3395 | 3395 | 354 |
| 497 | 20231208 | 104300 | 2805804070 | 3395 | 3390 | 3395 | 3390 | 339 |
| 498 | 20231208 | 104200 | 2804653200 | 3395 | 3395 | 3395 | 3395 | 650 |
| 499 | 20231208 | 104100 | 2802446450 | 3395 | 3395 | 3395 | 3390 | 2512 |
| 500 | 20231208 | 104000 | 2793928585 | 3395 | 3400 | 3400 | 3395 | 5162 |
| 501 | 20231208 | 103900 | 2776398245 | 3400 | 3395 | 3410 | 3395 | 7382 |
| 502 | 20231208 | 103800 | 2751311755 | 3400 | 3405 | 3405 | 3400 | 5453 |
| 503 | 20231208 | 103700 | 2732753890 | 3410 | 3415 | 3415 | 3405 | 7676 |
| 504 | 20231208 | 103600 | 2706569520 | 3415 | 3425 | 3425 | 3415 | 7302 |
| 505 | 20231208 | 103500 | 2681601675 | 3425 | 3430 | 3435 | 3425 | 5550 |
| 506 | 20231208 | 103400 | 2662585580 | 3430 | 3430 | 3430 | 3425 | 8057 |
| 507 | 20231208 | 103300 | 2634962170 | 3430 | 3425 | 3430 | 3425 | 2084 |
| 508 | 20231208 | 103200 | 2627824465 | 3425 | 3425 | 3425 | 3420 | 8285 |
| 509 | 20231208 | 103100 | 2599467175 | 3425 | 3425 | 3425 | 3420 | 8732 |
| 510 | 20231208 | 103000 | 2569560090 | 3425 | 3430 | 3435 | 3425 | 11397 |
| 511 | 20231208 | 102900 | 2530493420 | 3430 | 3425 | 3435 | 3420 | 10420 |
| 512 | 20231208 | 102800 | 2494772185 | 3425 | 3415 | 3430 | 3415 | 28121 |
| 513 | 20231208 | 102700 | 2398529820 | 3420 | 3400 | 3420 | 3400 | 7984 |
| 514 | 20231208 | 102600 | 2371293570 | 3400 | 3390 | 3400 | 3390 | 5791 |
| 515 | 20231208 | 102500 | 2351635370 | 3390 | 3415 | 3415 | 3380 | 18132 |
| 516 | 20231208 | 102400 | 2289956410 | 3415 | 3410 | 3425 | 3405 | 18929 |
| 517 | 20231208 | 102300 | 2225297820 | 3415 | 3400 | 3415 | 3400 | 12068 |
| 518 | 20231208 | 102200 | 2184195265 | 3400 | 3400 | 3400 | 3395 | 1773 |
| 519 | 20231208 | 102100 | 2178167810 | 3400 | 3405 | 3405 | 3395 | 4933 |
| 520 | 20231208 | 102000 | 2161403620 | 3400 | 3390 | 3400 | 3390 | 16515 |
| 521 | 20231208 | 101900 | 2105306070 | 3390 | 3390 | 3395 | 3385 | 4690 |
| 522 | 20231208 | 101800 | 2089399265 | 3395 | 3375 | 3395 | 3370 | 16170 |
| 523 | 20231208 | 101700 | 2034697545 | 3375 | 3370 | 3375 | 3365 | 8437 |
| 524 | 20231208 | 101600 | 2006244135 | 3365 | 3370 | 3370 | 3365 | 880 |
| 525 | 20231208 | 101500 | 2003281325 | 3375 | 3370 | 3375 | 3365 | 6773 |
| 526 | 20231208 | 101400 | 1980457810 | 3370 | 3370 | 3370 | 3370 | 1262 |
| 527 | 20231208 | 101300 | 1976204870 | 3370 | 3370 | 3370 | 3365 | 7939 |
| 528 | 20231208 | 101200 | 1949457080 | 3370 | 3370 | 3375 | 3370 | 2201 |
| 529 | 20231208 | 101100 | 1942039705 | 3370 | 3370 | 3370 | 3365 | 11211 |
| 530 | 20231208 | 101000 | 1904258760 | 3375 | 3380 | 3385 | 3375 | 2642 |
| 531 | 20231208 | 100900 | 1895335000 | 3380 | 3375 | 3380 | 3375 | 4299 |
| 532 | 20231208 | 100800 | 1880810705 | 3380 | 3380 | 3380 | 3375 | 1297 |
| 533 | 20231208 | 100700 | 1876427500 | 3375 | 3380 | 3380 | 3375 | 5689 |
| 534 | 20231208 | 100600 | 1857202765 | 3380 | 3380 | 3380 | 3380 | 555 |
| 535 | 20231208 | 100500 | 1855326865 | 3380 | 3380 | 3380 | 3380 | 4441 |
| 536 | 20231208 | 100400 | 1840316285 | 3375 | 3375 | 3375 | 3375 | 9416 |
| 537 | 20231208 | 100300 | 1808537285 | 3375 | 3380 | 3380 | 3375 | 933 |
| 538 | 20231208 | 100200 | 1805386760 | 3380 | 3380 | 3380 | 3380 | 710 |
| 539 | 20231208 | 100100 | 1802986960 | 3375 | 3375 | 3375 | 3375 | 492 |
| 540 | 20231208 | 100000 | 1801326460 | 3375 | 3380 | 3380 | 3375 | 1977 |
| 541 | 20231208 | 095900 | 1794652020 | 3380 | 3385 | 3385 | 3380 | 2122 |
| 542 | 20231208 | 095800 | 1787473405 | 3385 | 3385 | 3385 | 3380 | 1331 |
| 543 | 20231208 | 095700 | 1782973980 | 3375 | 3385 | 3385 | 3375 | 1548 |
| 544 | 20231208 | 095600 | 1777739345 | 3380 | 3380 | 3380 | 3375 | 6980 |
| 545 | 20231208 | 095500 | 1754168340 | 3380 | 3385 | 3385 | 3380 | 2980 |
| 546 | 20231208 | 095400 | 1744084005 | 3390 | 3395 | 3395 | 3390 | 5574 |
| 547 | 20231208 | 095300 | 1725179200 | 3395 | 3395 | 3395 | 3390 | 6596 |
| 548 | 20231208 | 095200 | 1702789465 | 3395 | 3390 | 3395 | 3390 | 3996 |
| 549 | 20231208 | 095100 | 1689239260 | 3390 | 3385 | 3390 | 3385 | 5047 |
| 550 | 20231208 | 095000 | 1672149330 | 3385 | 3380 | 3385 | 3380 | 1833 |
| 551 | 20231208 | 094900 | 1665949980 | 3380 | 3380 | 3385 | 3380 | 765 |
| 552 | 20231208 | 094800 | 1663363445 | 3380 | 3400 | 3400 | 3375 | 8742 |
| 553 | 20231208 | 094700 | 1633749835 | 3400 | 3390 | 3400 | 3390 | 5557 |
| 554 | 20231208 | 094600 | 1614890955 | 3390 | 3390 | 3390 | 3385 | 5569 |
| 555 | 20231208 | 094500 | 1596020680 | 3390 | 3380 | 3390 | 3380 | 4246 |
| 556 | 20231208 | 094400 | 1581657000 | 3380 | 3380 | 3380 | 3375 | 638 |
| 557 | 20231208 | 094300 | 1579500570 | 3380 | 3380 | 3380 | 3375 | 3567 |
| 558 | 20231208 | 094200 | 1567457455 | 3375 | 3375 | 3380 | 3375 | 3406 |
| 559 | 20231208 | 094100 | 1555956650 | 3375 | 3370 | 3375 | 3365 | 13680 |
| 560 | 20231208 | 094000 | 1509813805 | 3375 | 3370 | 3380 | 3370 | 21821 |
| 561 | 20231208 | 093900 | 1436123110 | 3370 | 3375 | 3380 | 3365 | 13020 |
| 562 | 20231208 | 093800 | 1392239050 | 3375 | 3365 | 3375 | 3365 | 16431 |
| 563 | 20231208 | 093700 | 1336827250 | 3365 | 3370 | 3370 | 3355 | 2735 |
| 564 | 20231208 | 093600 | 1327630295 | 3365 | 3355 | 3365 | 3355 | 7154 |
| 565 | 20231208 | 093500 | 1303597840 | 3355 | 3355 | 3360 | 3355 | 5506 |
| 566 | 20231208 | 093400 | 1285111915 | 3355 | 3355 | 3355 | 3350 | 2479 |
| 567 | 20231208 | 093300 | 1276803410 | 3355 | 3350 | 3355 | 3350 | 497 |
| 568 | 20231208 | 093200 | 1275136730 | 3355 | 3360 | 3360 | 3350 | 3335 |
| 569 | 20231208 | 093100 | 1263950345 | 3360 | 3355 | 3360 | 3355 | 793 |
| 570 | 20231208 | 093000 | 1261286620 | 3360 | 3355 | 3360 | 3355 | 2477 |
| 571 | 20231208 | 092900 | 1252964070 | 3355 | 3360 | 3360 | 3350 | 1659 |
| 572 | 20231208 | 092800 | 1247398770 | 3360 | 3355 | 3360 | 3355 | 14442 |
| 573 | 20231208 | 092700 | 1198936065 | 3350 | 3340 | 3360 | 3340 | 13459 |
| 574 | 20231208 | 092600 | 1153899570 | 3340 | 3340 | 3345 | 3340 | 5625 |
| 575 | 20231208 | 092500 | 1135112055 | 3340 | 3330 | 3345 | 3330 | 14973 |
| 576 | 20231208 | 092400 | 1085140880 | 3330 | 3345 | 3345 | 3330 | 8620 |
| 577 | 20231208 | 092300 | 1056390730 | 3340 | 3340 | 3345 | 3340 | 980 |
| 578 | 20231208 | 092200 | 1053115905 | 3340 | 3340 | 3345 | 3335 | 2926 |
| 579 | 20231208 | 092100 | 1043347520 | 3345 | 3340 | 3355 | 3340 | 5291 |
| 580 | 20231208 | 092000 | 1025631500 | 3340 | 3335 | 3350 | 3335 | 4169 |
| 581 | 20231208 | 091900 | 1011698600 | 3325 | 3355 | 3355 | 3325 | 25273 |
| 582 | 20231208 | 091800 | 927411805 | 3345 | 3345 | 3350 | 3345 | 14317 |
| 583 | 20231208 | 091700 | 879511615 | 3345 | 3350 | 3350 | 3340 | 7201 |
| 584 | 20231208 | 091600 | 855435555 | 3350 | 3355 | 3355 | 3350 | 3513 |
| 585 | 20231208 | 091500 | 843664255 | 3355 | 3365 | 3370 | 3355 | 15076 |
| 586 | 20231208 | 091400 | 792937600 | 3370 | 3370 | 3370 | 3365 | 956 |
| 587 | 20231208 | 091300 | 789718050 | 3370 | 3375 | 3375 | 3370 | 6503 |
| 588 | 20231208 | 091200 | 767802875 | 3375 | 3355 | 3380 | 3330 | 11214 |
| 589 | 20231208 | 091100 | 730081840 | 3325 | 3370 | 3375 | 3325 | 38172 |
| 590 | 20231208 | 091000 | 602297205 | 3375 | 3370 | 3380 | 3370 | 13752 |
| 591 | 20231208 | 090900 | 555907355 | 3370 | 3375 | 3375 | 3370 | 2905 |
| 592 | 20231208 | 090800 | 546108340 | 3375 | 3360 | 3380 | 3355 | 12581 |
| 593 | 20231208 | 090700 | 503684590 | 3370 | 3380 | 3380 | 3355 | 18583 |
| 594 | 20231208 | 090600 | 441162590 | 3375 | 3385 | 3385 | 3360 | 24359 |
| 595 | 20231208 | 090500 | 359050035 | 3390 | 3400 | 3400 | 3385 | 8794 |
| 596 | 20231208 | 090400 | 329227920 | 3410 | 3405 | 3410 | 3390 | 12223 |
| 597 | 20231208 | 090300 | 287683720 | 3405 | 3400 | 3410 | 3385 | 11528 |
| 598 | 20231208 | 090200 | 248491790 | 3390 | 3405 | 3405 | 3375 | 21086 |
| 599 | 20231208 | 090100 | 177035880 | 3400 | 3380 | 3415 | 3380 | 8836 |
| 600 | 20231208 | 090000 | 146952115 | 3380 | 3355 | 3380 | 3340 | 42190 |