30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 15011 |
| 3 | 20231205 | 185300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20231205 | 185200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20231205 | 185100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20231205 | 185000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20231205 | 184900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20231205 | 184800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20231205 | 184700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20231205 | 184600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20231205 | 184500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20231205 | 184400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20231205 | 184300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20231205 | 184200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20231205 | 184100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20231205 | 184000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20231205 | 183900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20231205 | 183800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20231205 | 183700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20231205 | 183600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20231205 | 183500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20231205 | 183400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20231205 | 183300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20231205 | 183200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20231205 | 183100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20231205 | 183000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20231205 | 182900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20231205 | 182800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20231205 | 182700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20231205 | 182600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20231205 | 182500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20231205 | 182400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 15011 |
| 33 | 20231205 | 182300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20231205 | 182200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20231205 | 182100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20231205 | 182000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20231205 | 181900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20231205 | 181800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20231205 | 181700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20231205 | 181600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20231205 | 181500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20231205 | 181400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20231205 | 181300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20231205 | 181200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20231205 | 181100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20231205 | 181000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20231205 | 180900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20231205 | 180800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20231205 | 180700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20231205 | 180600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20231205 | 180500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20231205 | 180400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20231205 | 180300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20231205 | 180200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20231205 | 180100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20231205 | 180000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20231205 | 175900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20231205 | 175800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20231205 | 175700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20231205 | 175600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20231205 | 175500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20231205 | 175400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 15011 |
| 63 | 20231205 | 175300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20231205 | 175200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20231205 | 175100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20231205 | 175000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20231205 | 174900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20231205 | 174800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20231205 | 174700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20231205 | 174600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20231205 | 174500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20231205 | 174400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20231205 | 174300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20231205 | 174200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20231205 | 174100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20231205 | 174000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20231205 | 173900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20231205 | 173800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20231205 | 173700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20231205 | 173600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20231205 | 173500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20231205 | 173400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20231205 | 173300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20231205 | 173200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20231205 | 173100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20231205 | 173000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20231205 | 172900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20231205 | 172800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20231205 | 172700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20231205 | 172600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20231205 | 172500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20231205 | 172400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 15011 |
| 93 | 20231205 | 172300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20231205 | 172200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20231205 | 172100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20231205 | 172000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20231205 | 171900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20231205 | 171800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20231205 | 171700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20231205 | 171600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20231205 | 171500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20231205 | 171400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20231205 | 171300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20231205 | 171200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20231205 | 171100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20231205 | 171000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20231205 | 170900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20231205 | 170800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20231205 | 170700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20231205 | 170600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20231205 | 170500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20231205 | 170400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20231205 | 170300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20231205 | 170200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20231205 | 170100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20231205 | 170000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20231205 | 165900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20231205 | 165800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20231205 | 165700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20231205 | 165600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20231205 | 165500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20231205 | 165400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 15011 |
| 123 | 20231205 | 165300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20231205 | 165200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20231205 | 165100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20231205 | 165000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20231205 | 164900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20231205 | 164800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20231205 | 164700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20231205 | 164600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20231205 | 164500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20231205 | 164400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20231205 | 164300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20231205 | 164200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20231205 | 164100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20231205 | 164000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20231205 | 163900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20231205 | 163800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20231205 | 163700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20231205 | 163600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20231205 | 163500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20231205 | 163400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20231205 | 163300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20231205 | 163200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20231205 | 163100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20231205 | 163000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20231205 | 162900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20231205 | 162800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20231205 | 162700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20231205 | 162600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20231205 | 162500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20231205 | 162400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 15011 |
| 153 | 20231205 | 162300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20231205 | 162200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20231205 | 162100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20231205 | 162000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20231205 | 161900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20231205 | 161800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20231205 | 161700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20231205 | 161600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20231205 | 161500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20231205 | 161400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20231205 | 161300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20231205 | 161200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20231205 | 161100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20231205 | 161000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20231205 | 160900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20231205 | 160800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20231205 | 160700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20231205 | 160600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20231205 | 160500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20231205 | 160400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20231205 | 160300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20231205 | 160200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20231205 | 160100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20231205 | 160000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20231205 | 155900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20231205 | 155800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20231205 | 155700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20231205 | 155600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20231205 | 155500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20231205 | 155400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 15011 |
| 183 | 20231205 | 155300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20231205 | 155200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 185 | 20231205 | 155100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 186 | 20231205 | 155000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 187 | 20231205 | 154900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 188 | 20231205 | 154800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 189 | 20231205 | 154700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 190 | 20231205 | 154600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 191 | 20231205 | 154500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20231205 | 154400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20231205 | 154300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20231205 | 154200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20231205 | 154100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 196 | 20231205 | 154000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 197 | 20231205 | 153900 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 198 | 20231205 | 153800 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 199 | 20231205 | 153700 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 200 | 20231205 | 153600 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 201 | 20231205 | 153500 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 202 | 20231205 | 153400 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 203 | 20231205 | 153300 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 204 | 20231205 | 153200 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 205 | 20231205 | 153100 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 0 |
| 206 | 20231205 | 153000 | 11536165585 | 4355 | 4355 | 4355 | 4355 | 15011 |
| 207 | 20231205 | 152900 | 11470792680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20231205 | 152800 | 11470792680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20231205 | 152700 | 11470792680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20231205 | 152600 | 11470792680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20231205 | 152500 | 11470792680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20231205 | 152400 | 11470792680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 213 | 20231205 | 152300 | 11470792680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20231205 | 152200 | 11470792680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20231205 | 152100 | 11470792680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20231205 | 152000 | 11470792680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20231205 | 151900 | 11470792680 | 4360 | 4340 | 4360 | 4340 | 883 |
| 218 | 20231205 | 151800 | 11466956155 | 4340 | 4340 | 4340 | 4340 | 9245 |
| 219 | 20231205 | 151700 | 11426832855 | 4340 | 4350 | 4350 | 4340 | 1869 |
| 220 | 20231205 | 151600 | 11418717385 | 4355 | 4355 | 4360 | 4355 | 796 |
| 221 | 20231205 | 151500 | 11415249555 | 4355 | 4350 | 4355 | 4340 | 4247 |
| 222 | 20231205 | 151400 | 11396775125 | 4345 | 4350 | 4360 | 4345 | 4320 |
| 223 | 20231205 | 151300 | 11377992780 | 4360 | 4350 | 4360 | 4350 | 159 |
| 224 | 20231205 | 151200 | 11377299560 | 4340 | 4350 | 4350 | 4340 | 5324 |
| 225 | 20231205 | 151100 | 11354175915 | 4350 | 4350 | 4370 | 4345 | 1440 |
| 226 | 20231205 | 151000 | 11347911210 | 4350 | 4375 | 4375 | 4350 | 3605 |
| 227 | 20231205 | 150900 | 11332171505 | 4375 | 4360 | 4375 | 4360 | 336 |
| 228 | 20231205 | 150800 | 11330703990 | 4360 | 4350 | 4375 | 4345 | 9980 |
| 229 | 20231205 | 150700 | 11287333005 | 4345 | 4360 | 4360 | 4345 | 15685 |
| 230 | 20231205 | 150600 | 11219077360 | 4360 | 4360 | 4365 | 4360 | 1077 |
| 231 | 20231205 | 150500 | 11214381365 | 4365 | 4360 | 4380 | 4360 | 1021 |
| 232 | 20231205 | 150400 | 11209921985 | 4360 | 4360 | 4375 | 4360 | 937 |
| 233 | 20231205 | 150300 | 11205830410 | 4360 | 4360 | 4380 | 4360 | 1485 |
| 234 | 20231205 | 150200 | 11199355640 | 4360 | 4360 | 4370 | 4360 | 1018 |
| 235 | 20231205 | 150100 | 11194915160 | 4370 | 4365 | 4370 | 4360 | 981 |
| 236 | 20231205 | 150000 | 11190635135 | 4365 | 4390 | 4390 | 4365 | 7513 |
| 237 | 20231205 | 145900 | 11157785950 | 4395 | 4385 | 4395 | 4375 | 1912 |
| 238 | 20231205 | 145800 | 11149410145 | 4380 | 4400 | 4400 | 4380 | 730 |
| 239 | 20231205 | 145700 | 11146202145 | 4405 | 4380 | 4405 | 4380 | 3579 |
| 240 | 20231205 | 145600 | 11130465445 | 4390 | 4380 | 4390 | 4375 | 503 |
| 241 | 20231205 | 145500 | 11128258370 | 4375 | 4390 | 4390 | 4375 | 2114 |
| 242 | 20231205 | 145400 | 11118999425 | 4395 | 4395 | 4395 | 4395 | 25 |
| 243 | 20231205 | 145300 | 11118889550 | 4395 | 4380 | 4395 | 4380 | 294 |
| 244 | 20231205 | 145200 | 11117600620 | 4380 | 4380 | 4380 | 4380 | 1 |
| 245 | 20231205 | 145100 | 11117596240 | 4405 | 4400 | 4405 | 4400 | 8137 |
| 246 | 20231205 | 145000 | 11081793410 | 4375 | 4400 | 4400 | 4375 | 1630 |
| 247 | 20231205 | 144900 | 11074643045 | 4380 | 4395 | 4400 | 4380 | 4723 |
| 248 | 20231205 | 144800 | 11053880565 | 4400 | 4385 | 4400 | 4385 | 463 |
| 249 | 20231205 | 144700 | 11051849995 | 4405 | 4375 | 4405 | 4370 | 25314 |
| 250 | 20231205 | 144600 | 10940553180 | 4365 | 4365 | 4370 | 4365 | 1755 |
| 251 | 20231205 | 144500 | 10932886425 | 4365 | 4375 | 4375 | 4365 | 4981 |
| 252 | 20231205 | 144400 | 10911134590 | 4375 | 4375 | 4380 | 4375 | 5026 |
| 253 | 20231205 | 144300 | 10889144700 | 4375 | 4380 | 4380 | 4375 | 2076 |
| 254 | 20231205 | 144200 | 10880052505 | 4380 | 4380 | 4385 | 4380 | 3859 |
| 255 | 20231205 | 144100 | 10863141690 | 4375 | 4375 | 4380 | 4375 | 2986 |
| 256 | 20231205 | 144000 | 10850068270 | 4375 | 4365 | 4375 | 4360 | 2102 |
| 257 | 20231205 | 143900 | 10840883720 | 4365 | 4350 | 4365 | 4350 | 9805 |
| 258 | 20231205 | 143800 | 10798154600 | 4350 | 4350 | 4350 | 4350 | 163 |
| 259 | 20231205 | 143700 | 10797445550 | 4350 | 4355 | 4355 | 4350 | 276 |
| 260 | 20231205 | 143600 | 10796243600 | 4355 | 4355 | 4355 | 4355 | 2549 |
| 261 | 20231205 | 143500 | 10785142705 | 4355 | 4345 | 4355 | 4345 | 2472 |
| 262 | 20231205 | 143400 | 10774391235 | 4335 | 4340 | 4345 | 4335 | 5225 |
| 263 | 20231205 | 143300 | 10751709240 | 4340 | 4335 | 4340 | 4335 | 2502 |
| 264 | 20231205 | 143200 | 10740857435 | 4330 | 4335 | 4340 | 4330 | 3636 |
| 265 | 20231205 | 143100 | 10725095860 | 4335 | 4340 | 4340 | 4335 | 1071 |
| 266 | 20231205 | 143000 | 10720452950 | 4335 | 4335 | 4335 | 4335 | 1013 |
| 267 | 20231205 | 142900 | 10716061595 | 4335 | 4335 | 4335 | 4335 | 400 |
| 268 | 20231205 | 142800 | 10714327595 | 4335 | 4335 | 4335 | 4330 | 2385 |
| 269 | 20231205 | 142700 | 10703989120 | 4335 | 4335 | 4335 | 4330 | 450 |
| 270 | 20231205 | 142600 | 10702038545 | 4330 | 4335 | 4335 | 4330 | 742 |
| 271 | 20231205 | 142500 | 10698825400 | 4340 | 4335 | 4340 | 4335 | 507 |
| 272 | 20231205 | 142400 | 10696625135 | 4335 | 4340 | 4340 | 4335 | 3258 |
| 273 | 20231205 | 142300 | 10682499340 | 4335 | 4335 | 4340 | 4335 | 165 |
| 274 | 20231205 | 142200 | 10681783815 | 4335 | 4330 | 4335 | 4330 | 193 |
| 275 | 20231205 | 142100 | 10680947310 | 4330 | 4330 | 4330 | 4330 | 137 |
| 276 | 20231205 | 142000 | 10680354100 | 4330 | 4330 | 4330 | 4325 | 812 |
| 277 | 20231205 | 141900 | 10676839520 | 4330 | 4330 | 4330 | 4330 | 1237 |
| 278 | 20231205 | 141800 | 10671483310 | 4330 | 4330 | 4330 | 4325 | 235 |
| 279 | 20231205 | 141700 | 10670466390 | 4330 | 4335 | 4340 | 4330 | 1313 |
| 280 | 20231205 | 141600 | 10664777925 | 4340 | 4335 | 4340 | 4335 | 2136 |
| 281 | 20231205 | 141500 | 10655509425 | 4335 | 4320 | 4335 | 4320 | 4723 |
| 282 | 20231205 | 141400 | 10635082440 | 4320 | 4320 | 4325 | 4315 | 2422 |
| 283 | 20231205 | 141300 | 10624624080 | 4315 | 4305 | 4315 | 4305 | 348 |
| 284 | 20231205 | 141200 | 10623122540 | 4305 | 4300 | 4305 | 4300 | 4524 |
| 285 | 20231205 | 141100 | 10603648050 | 4300 | 4315 | 4315 | 4300 | 4762 |
| 286 | 20231205 | 141000 | 10583136705 | 4315 | 4315 | 4315 | 4315 | 1189 |
| 287 | 20231205 | 140900 | 10578006170 | 4310 | 4305 | 4310 | 4305 | 3002 |
| 288 | 20231205 | 140800 | 10565071015 | 4305 | 4315 | 4315 | 4305 | 3541 |
| 289 | 20231205 | 140700 | 10549821830 | 4315 | 4315 | 4315 | 4310 | 1627 |
| 290 | 20231205 | 140600 | 10542801375 | 4310 | 4310 | 4310 | 4310 | 621 |
| 291 | 20231205 | 140500 | 10540124865 | 4310 | 4315 | 4315 | 4310 | 1539 |
| 292 | 20231205 | 140400 | 10533491600 | 4315 | 4315 | 4315 | 4315 | 220 |
| 293 | 20231205 | 140300 | 10532542300 | 4310 | 4310 | 4310 | 4305 | 689 |
| 294 | 20231205 | 140200 | 10529574710 | 4305 | 4305 | 4305 | 4305 | 15 |
| 295 | 20231205 | 140100 | 10529510135 | 4310 | 4310 | 4310 | 4310 | 555 |
| 296 | 20231205 | 140000 | 10527118085 | 4310 | 4310 | 4310 | 4310 | 1059 |
| 297 | 20231205 | 135900 | 10522553795 | 4310 | 4310 | 4315 | 4310 | 952 |
| 298 | 20231205 | 135800 | 10518450475 | 4310 | 4325 | 4325 | 4310 | 5237 |
| 299 | 20231205 | 135700 | 10495841160 | 4325 | 4320 | 4325 | 4320 | 929 |
| 300 | 20231205 | 135600 | 10491827715 | 4320 | 4320 | 4325 | 4320 | 1750 |
| 301 | 20231205 | 135500 | 10484267710 | 4325 | 4325 | 4325 | 4320 | 510 |
| 302 | 20231205 | 135400 | 10482063960 | 4325 | 4320 | 4325 | 4320 | 1259 |
| 303 | 20231205 | 135300 | 10476621570 | 4320 | 4325 | 4325 | 4320 | 1773 |
| 304 | 20231205 | 135200 | 10468961930 | 4325 | 4325 | 4325 | 4325 | 2881 |
| 305 | 20231205 | 135100 | 10456501605 | 4325 | 4325 | 4330 | 4325 | 846 |
| 306 | 20231205 | 135000 | 10452842625 | 4325 | 4320 | 4325 | 4320 | 2127 |
| 307 | 20231205 | 134900 | 10443645925 | 4320 | 4315 | 4320 | 4315 | 2013 |
| 308 | 20231205 | 134800 | 10434953765 | 4315 | 4325 | 4325 | 4315 | 1885 |
| 309 | 20231205 | 134700 | 10426812610 | 4325 | 4325 | 4325 | 4315 | 584 |
| 310 | 20231205 | 134600 | 10424288385 | 4320 | 4320 | 4325 | 4315 | 449 |
| 311 | 20231205 | 134500 | 10422350115 | 4315 | 4315 | 4315 | 4310 | 1306 |
| 312 | 20231205 | 134400 | 10416716225 | 4305 | 4315 | 4315 | 4305 | 950 |
| 313 | 20231205 | 134300 | 10412621950 | 4310 | 4315 | 4315 | 4310 | 140 |
| 314 | 20231205 | 134200 | 10412018075 | 4305 | 4305 | 4305 | 4305 | 441 |
| 315 | 20231205 | 134100 | 10410119570 | 4305 | 4290 | 4305 | 4290 | 3432 |
| 316 | 20231205 | 134000 | 10395379345 | 4285 | 4295 | 4305 | 4285 | 4392 |
| 317 | 20231205 | 133900 | 10376548180 | 4295 | 4315 | 4315 | 4295 | 23003 |
| 318 | 20231205 | 133800 | 10277658090 | 4315 | 4320 | 4320 | 4315 | 578 |
| 319 | 20231205 | 133700 | 10275163020 | 4320 | 4320 | 4320 | 4320 | 2338 |
| 320 | 20231205 | 133600 | 10265062860 | 4320 | 4315 | 4320 | 4315 | 37 |
| 321 | 20231205 | 133500 | 10264903045 | 4325 | 4315 | 4325 | 4315 | 751 |
| 322 | 20231205 | 133400 | 10261662250 | 4310 | 4310 | 4325 | 4310 | 363 |
| 323 | 20231205 | 133300 | 10260097170 | 4295 | 4310 | 4310 | 4295 | 2326 |
| 324 | 20231205 | 133200 | 10250099145 | 4305 | 4310 | 4315 | 4305 | 610 |
| 325 | 20231205 | 133100 | 10247470750 | 4310 | 4345 | 4345 | 4300 | 26517 |
| 326 | 20231205 | 133000 | 10133028255 | 4340 | 4350 | 4350 | 4340 | 2322 |
| 327 | 20231205 | 132900 | 10122943595 | 4350 | 4350 | 4350 | 4340 | 261 |
| 328 | 20231205 | 132800 | 10121808920 | 4350 | 4340 | 4350 | 4340 | 290 |
| 329 | 20231205 | 132700 | 10120548220 | 4340 | 4345 | 4345 | 4340 | 2104 |
| 330 | 20231205 | 132600 | 10111411735 | 4345 | 4345 | 4345 | 4345 | 145 |
| 331 | 20231205 | 132500 | 10110781710 | 4350 | 4350 | 4350 | 4350 | 935 |
| 332 | 20231205 | 132400 | 10106714460 | 4355 | 4345 | 4355 | 4345 | 259 |
| 333 | 20231205 | 132300 | 10105587515 | 4345 | 4345 | 4345 | 4345 | 1056 |
| 334 | 20231205 | 132200 | 10100999195 | 4345 | 4345 | 4345 | 4345 | 524 |
| 335 | 20231205 | 132100 | 10098722415 | 4350 | 4355 | 4355 | 4345 | 4266 |
| 336 | 20231205 | 132000 | 10080162020 | 4355 | 4340 | 4355 | 4340 | 2575 |
| 337 | 20231205 | 131900 | 10068964150 | 4330 | 4335 | 4335 | 4330 | 2258 |
| 338 | 20231205 | 131800 | 10059185450 | 4335 | 4330 | 4335 | 4330 | 864 |
| 339 | 20231205 | 131700 | 10055444110 | 4330 | 4340 | 4340 | 4325 | 5493 |
| 340 | 20231205 | 131600 | 10031645825 | 4340 | 4345 | 4345 | 4335 | 1890 |
| 341 | 20231205 | 131500 | 10023449195 | 4340 | 4360 | 4375 | 4340 | 9329 |
| 342 | 20231205 | 131400 | 9982848570 | 4360 | 4365 | 4365 | 4360 | 12765 |
| 343 | 20231205 | 131300 | 9927139160 | 4370 | 4375 | 4375 | 4370 | 7757 |
| 344 | 20231205 | 131200 | 9893241020 | 4375 | 4375 | 4375 | 4375 | 13 |
| 345 | 20231205 | 131100 | 9893184145 | 4375 | 4370 | 4375 | 4370 | 3435 |
| 346 | 20231205 | 131000 | 9878171185 | 4370 | 4385 | 4385 | 4370 | 27906 |
| 347 | 20231205 | 130900 | 9755982840 | 4390 | 4385 | 4390 | 4385 | 1655 |
| 348 | 20231205 | 130800 | 9748720915 | 4390 | 4385 | 4390 | 4385 | 729 |
| 349 | 20231205 | 130700 | 9745523725 | 4385 | 4390 | 4390 | 4385 | 1312 |
| 350 | 20231205 | 130600 | 9739765960 | 4390 | 4390 | 4390 | 4390 | 5176 |
| 351 | 20231205 | 130500 | 9717043320 | 4390 | 4385 | 4390 | 4385 | 3857 |
| 352 | 20231205 | 130400 | 9700112900 | 4385 | 4390 | 4390 | 4385 | 554 |
| 353 | 20231205 | 130300 | 9697682715 | 4390 | 4390 | 4390 | 4385 | 128 |
| 354 | 20231205 | 130200 | 9697120805 | 4390 | 4390 | 4390 | 4385 | 2279 |
| 355 | 20231205 | 130100 | 9687126125 | 4390 | 4390 | 4390 | 4390 | 1001 |
| 356 | 20231205 | 130000 | 9682731735 | 4390 | 4390 | 4395 | 4390 | 347 |
| 357 | 20231205 | 125900 | 9681208340 | 4385 | 4390 | 4390 | 4385 | 2401 |
| 358 | 20231205 | 125800 | 9670678960 | 4395 | 4380 | 4400 | 4380 | 3537 |
| 359 | 20231205 | 125700 | 9655157025 | 4380 | 4385 | 4385 | 4380 | 2613 |
| 360 | 20231205 | 125600 | 9643705105 | 4385 | 4385 | 4385 | 4385 | 510 |
| 361 | 20231205 | 125500 | 9641468755 | 4385 | 4400 | 4400 | 4385 | 6322 |
| 362 | 20231205 | 125400 | 9613667890 | 4405 | 4400 | 4405 | 4400 | 1086 |
| 363 | 20231205 | 125300 | 9608889240 | 4405 | 4405 | 4405 | 4405 | 60 |
| 364 | 20231205 | 125200 | 9608624940 | 4405 | 4405 | 4405 | 4405 | 201 |
| 365 | 20231205 | 125100 | 9607739535 | 4405 | 4405 | 4405 | 4405 | 3 |
| 366 | 20231205 | 125000 | 9607726320 | 4405 | 4405 | 4405 | 4405 | 301 |
| 367 | 20231205 | 124900 | 9606400415 | 4400 | 4405 | 4405 | 4400 | 240 |
| 368 | 20231205 | 124800 | 9605343565 | 4405 | 4410 | 4410 | 4405 | 2401 |
| 369 | 20231205 | 124700 | 9594757105 | 4410 | 4400 | 4410 | 4400 | 3202 |
| 370 | 20231205 | 124600 | 9580647375 | 4400 | 4390 | 4400 | 4385 | 1539 |
| 371 | 20231205 | 124500 | 9573880045 | 4390 | 4385 | 4395 | 4385 | 4133 |
| 372 | 20231205 | 124400 | 9555754330 | 4395 | 4385 | 4395 | 4385 | 2451 |
| 373 | 20231205 | 124300 | 9544994540 | 4385 | 4385 | 4390 | 4385 | 1332 |
| 374 | 20231205 | 124200 | 9539148820 | 4385 | 4385 | 4385 | 4385 | 6150 |
| 375 | 20231205 | 124100 | 9512181070 | 4390 | 4390 | 4390 | 4385 | 483 |
| 376 | 20231205 | 124000 | 9510062635 | 4390 | 4395 | 4395 | 4390 | 1646 |
| 377 | 20231205 | 123900 | 9502836670 | 4390 | 4395 | 4395 | 4390 | 2849 |
| 378 | 20231205 | 123800 | 9490324605 | 4395 | 4390 | 4395 | 4390 | 2704 |
| 379 | 20231205 | 123700 | 9478454035 | 4390 | 4395 | 4395 | 4390 | 12 |
| 380 | 20231205 | 123600 | 9478401350 | 4390 | 4395 | 4395 | 4390 | 2257 |
| 381 | 20231205 | 123500 | 9468485140 | 4395 | 4400 | 4400 | 4395 | 1007 |
| 382 | 20231205 | 123400 | 9464059360 | 4395 | 4400 | 4405 | 4395 | 7565 |
| 383 | 20231205 | 123300 | 9430772055 | 4400 | 4400 | 4400 | 4400 | 1431 |
| 384 | 20231205 | 123200 | 9424475655 | 4400 | 4400 | 4400 | 4400 | 239 |
| 385 | 20231205 | 123100 | 9423424055 | 4405 | 4405 | 4405 | 4405 | 457 |
| 386 | 20231205 | 123000 | 9421410970 | 4405 | 4410 | 4415 | 4405 | 3076 |
| 387 | 20231205 | 122900 | 9407845520 | 4415 | 4410 | 4420 | 4410 | 4558 |
| 388 | 20231205 | 122800 | 9387739420 | 4410 | 4400 | 4410 | 4400 | 105 |
| 389 | 20231205 | 122700 | 9387277410 | 4400 | 4395 | 4400 | 4395 | 6062 |
| 390 | 20231205 | 122600 | 9360608640 | 4400 | 4400 | 4400 | 4400 | 397 |
| 391 | 20231205 | 122500 | 9358861840 | 4395 | 4400 | 4400 | 4395 | 2217 |
| 392 | 20231205 | 122400 | 9349107325 | 4400 | 4405 | 4405 | 4400 | 425 |
| 393 | 20231205 | 122300 | 9347237300 | 4400 | 4410 | 4410 | 4400 | 114 |
| 394 | 20231205 | 122200 | 9346735560 | 4410 | 4400 | 4410 | 4400 | 517 |
| 395 | 20231205 | 122100 | 9344460750 | 4410 | 4410 | 4410 | 4400 | 336 |
| 396 | 20231205 | 122000 | 9342979470 | 4415 | 4415 | 4415 | 4415 | 1 |
| 397 | 20231205 | 121900 | 9342975055 | 4410 | 4410 | 4410 | 4405 | 1346 |
| 398 | 20231205 | 121800 | 9337039950 | 4400 | 4400 | 4400 | 4400 | 1844 |
| 399 | 20231205 | 121700 | 9328926350 | 4400 | 4405 | 4405 | 4400 | 2050 |
| 400 | 20231205 | 121600 | 9319905840 | 4405 | 4400 | 4405 | 4395 | 6131 |
| 401 | 20231205 | 121500 | 9292956470 | 4400 | 4400 | 4400 | 4400 | 337 |
| 402 | 20231205 | 121400 | 9291473670 | 4400 | 4400 | 4400 | 4400 | 1 |
| 403 | 20231205 | 121300 | 9291469270 | 4390 | 4380 | 4400 | 4380 | 145 |
| 404 | 20231205 | 121200 | 9290833495 | 4380 | 4385 | 4385 | 4380 | 1395 |
| 405 | 20231205 | 121100 | 9284719280 | 4380 | 4390 | 4390 | 4380 | 2560 |
| 406 | 20231205 | 121000 | 9273494475 | 4395 | 4395 | 4395 | 4390 | 2333 |
| 407 | 20231205 | 120900 | 9263252190 | 4390 | 4395 | 4395 | 4390 | 1617 |
| 408 | 20231205 | 120800 | 9256150015 | 4395 | 4405 | 4405 | 4395 | 567 |
| 409 | 20231205 | 120700 | 9253654970 | 4400 | 4395 | 4400 | 4390 | 2083 |
| 410 | 20231205 | 120600 | 9244495780 | 4390 | 4385 | 4390 | 4385 | 638 |
| 411 | 20231205 | 120500 | 9241694970 | 4390 | 4390 | 4390 | 4390 | 1899 |
| 412 | 20231205 | 120400 | 9233358360 | 4390 | 4390 | 4390 | 4390 | 477 |
| 413 | 20231205 | 120300 | 9231264330 | 4390 | 4405 | 4405 | 4390 | 291 |
| 414 | 20231205 | 120200 | 9229986530 | 4400 | 4400 | 4405 | 4400 | 56 |
| 415 | 20231205 | 120100 | 9229740120 | 4405 | 4405 | 4405 | 4390 | 849 |
| 416 | 20231205 | 120000 | 9226004735 | 4415 | 4385 | 4415 | 4385 | 2871 |
| 417 | 20231205 | 115900 | 9213415370 | 4420 | 4390 | 4420 | 4390 | 3302 |
| 418 | 20231205 | 115800 | 9198891175 | 4400 | 4390 | 4400 | 4390 | 203 |
| 419 | 20231205 | 115700 | 9197999875 | 4390 | 4390 | 4390 | 4390 | 650 |
| 420 | 20231205 | 115600 | 9195146375 | 4390 | 4395 | 4400 | 4390 | 519 |
| 421 | 20231205 | 115500 | 9192866665 | 4395 | 4400 | 4400 | 4395 | 2710 |
| 422 | 20231205 | 115400 | 9180955600 | 4405 | 4400 | 4405 | 4400 | 477 |
| 423 | 20231205 | 115300 | 9178856725 | 4400 | 4405 | 4405 | 4400 | 6364 |
| 424 | 20231205 | 115200 | 9150852675 | 4410 | 4410 | 4410 | 4410 | 0 |
| 425 | 20231205 | 115100 | 9150852675 | 4410 | 4410 | 4410 | 4405 | 675 |
| 426 | 20231205 | 115000 | 9147878425 | 4410 | 4405 | 4410 | 4405 | 5522 |
| 427 | 20231205 | 114900 | 9123539625 | 4410 | 4410 | 4410 | 4410 | 5492 |
| 428 | 20231205 | 114800 | 9099319905 | 4415 | 4420 | 4420 | 4415 | 7058 |
| 429 | 20231205 | 114700 | 9068157235 | 4420 | 4425 | 4425 | 4415 | 2718 |
| 430 | 20231205 | 114600 | 9056147840 | 4425 | 4410 | 4425 | 4410 | 5990 |
| 431 | 20231205 | 114500 | 9029690875 | 4410 | 4400 | 4415 | 4400 | 3816 |
| 432 | 20231205 | 114400 | 9012858920 | 4405 | 4395 | 4405 | 4395 | 4785 |
| 433 | 20231205 | 114300 | 8991801415 | 4395 | 4395 | 4395 | 4395 | 408 |
| 434 | 20231205 | 114200 | 8990008255 | 4390 | 4385 | 4390 | 4385 | 267 |
| 435 | 20231205 | 114100 | 8988836900 | 4385 | 4390 | 4390 | 4380 | 229 |
| 436 | 20231205 | 114000 | 8987832630 | 4390 | 4385 | 4390 | 4380 | 1977 |
| 437 | 20231205 | 113900 | 8979162675 | 4385 | 4390 | 4390 | 4385 | 1553 |
| 438 | 20231205 | 113800 | 8972350835 | 4390 | 4400 | 4400 | 4390 | 3583 |
| 439 | 20231205 | 113700 | 8956607245 | 4405 | 4400 | 4405 | 4400 | 700 |
| 440 | 20231205 | 113600 | 8953525035 | 4405 | 4410 | 4410 | 4400 | 635 |
| 441 | 20231205 | 113500 | 8950730285 | 4405 | 4405 | 4405 | 4400 | 1112 |
| 442 | 20231205 | 113400 | 8945833600 | 4405 | 4405 | 4410 | 4405 | 2471 |
| 443 | 20231205 | 113300 | 8934948820 | 4405 | 4395 | 4405 | 4395 | 3414 |
| 444 | 20231205 | 113200 | 8919939280 | 4395 | 4395 | 4395 | 4395 | 2394 |
| 445 | 20231205 | 113100 | 8909417650 | 4395 | 4390 | 4400 | 4385 | 2022 |
| 446 | 20231205 | 113000 | 8900526045 | 4400 | 4405 | 4405 | 4395 | 5590 |
| 447 | 20231205 | 112900 | 8875929895 | 4400 | 4365 | 4405 | 4365 | 25594 |
| 448 | 20231205 | 112800 | 8763529070 | 4370 | 4370 | 4370 | 4365 | 1035 |
| 449 | 20231205 | 112700 | 8759010585 | 4365 | 4365 | 4370 | 4360 | 1592 |
| 450 | 20231205 | 112600 | 8752061720 | 4360 | 4360 | 4365 | 4360 | 2717 |
| 451 | 20231205 | 112500 | 8740213235 | 4355 | 4360 | 4360 | 4355 | 3726 |
| 452 | 20231205 | 112400 | 8723983755 | 4355 | 4350 | 4355 | 4350 | 650 |
| 453 | 20231205 | 112300 | 8721153605 | 4360 | 4360 | 4360 | 4350 | 2349 |
| 454 | 20231205 | 112200 | 8710918185 | 4350 | 4350 | 4350 | 4350 | 10 |
| 455 | 20231205 | 112100 | 8710874685 | 4350 | 4360 | 4360 | 4350 | 2188 |
| 456 | 20231205 | 112000 | 8701351345 | 4355 | 4360 | 4360 | 4355 | 83 |
| 457 | 20231205 | 111900 | 8700989765 | 4360 | 4355 | 4360 | 4355 | 1759 |
| 458 | 20231205 | 111800 | 8693329250 | 4355 | 4350 | 4360 | 4350 | 870 |
| 459 | 20231205 | 111700 | 8689539120 | 4350 | 4365 | 4365 | 4350 | 1126 |
| 460 | 20231205 | 111600 | 8684628265 | 4365 | 4365 | 4370 | 4365 | 3592 |
| 461 | 20231205 | 111500 | 8668936505 | 4365 | 4360 | 4375 | 4360 | 4286 |
| 462 | 20231205 | 111400 | 8650219225 | 4350 | 4350 | 4355 | 4350 | 3805 |
| 463 | 20231205 | 111300 | 8633665485 | 4350 | 4350 | 4350 | 4345 | 819 |
| 464 | 20231205 | 111200 | 8630106280 | 4350 | 4350 | 4350 | 4350 | 511 |
| 465 | 20231205 | 111100 | 8627883430 | 4350 | 4345 | 4350 | 4345 | 473 |
| 466 | 20231205 | 111000 | 8625827995 | 4345 | 4350 | 4350 | 4345 | 754 |
| 467 | 20231205 | 110900 | 8622551855 | 4350 | 4355 | 4355 | 4350 | 454 |
| 468 | 20231205 | 110800 | 8620575450 | 4360 | 4360 | 4365 | 4360 | 1469 |
| 469 | 20231205 | 110700 | 8614170605 | 4360 | 4355 | 4360 | 4355 | 1665 |
| 470 | 20231205 | 110600 | 8606912930 | 4355 | 4345 | 4355 | 4340 | 4237 |
| 471 | 20231205 | 110500 | 8588474225 | 4335 | 4335 | 4340 | 4335 | 1949 |
| 472 | 20231205 | 110400 | 8580022865 | 4335 | 4335 | 4335 | 4330 | 2451 |
| 473 | 20231205 | 110300 | 8569397830 | 4335 | 4340 | 4340 | 4335 | 1640 |
| 474 | 20231205 | 110200 | 8562288100 | 4345 | 4345 | 4345 | 4340 | 2003 |
| 475 | 20231205 | 110100 | 8553595065 | 4340 | 4340 | 4355 | 4340 | 3416 |
| 476 | 20231205 | 110000 | 8538751885 | 4340 | 4335 | 4340 | 4330 | 1207 |
| 477 | 20231205 | 105900 | 8533523965 | 4335 | 4340 | 4340 | 4325 | 3321 |
| 478 | 20231205 | 105800 | 8519139615 | 4340 | 4335 | 4340 | 4335 | 979 |
| 479 | 20231205 | 105700 | 8514891650 | 4335 | 4345 | 4345 | 4330 | 7047 |
| 480 | 20231205 | 105600 | 8484327205 | 4345 | 4355 | 4355 | 4345 | 2902 |
| 481 | 20231205 | 105500 | 8471690185 | 4355 | 4355 | 4355 | 4345 | 1555 |
| 482 | 20231205 | 105400 | 8464921580 | 4355 | 4355 | 4355 | 4340 | 7555 |
| 483 | 20231205 | 105300 | 8432043155 | 4355 | 4340 | 4355 | 4335 | 4364 |
| 484 | 20231205 | 105200 | 8413056700 | 4340 | 4345 | 4345 | 4340 | 3920 |
| 485 | 20231205 | 105100 | 8396040835 | 4345 | 4355 | 4355 | 4335 | 5059 |
| 486 | 20231205 | 105000 | 8374031620 | 4355 | 4320 | 4355 | 4315 | 29059 |
| 487 | 20231205 | 104900 | 8247868065 | 4315 | 4305 | 4315 | 4305 | 1272 |
| 488 | 20231205 | 104800 | 8242385800 | 4310 | 4310 | 4310 | 4310 | 350 |
| 489 | 20231205 | 104700 | 8240877300 | 4300 | 4300 | 4325 | 4300 | 12038 |
| 490 | 20231205 | 104600 | 8189089150 | 4325 | 4300 | 4335 | 4295 | 7919 |
| 491 | 20231205 | 104500 | 8154876250 | 4335 | 4310 | 4335 | 4285 | 21104 |
| 492 | 20231205 | 104400 | 8063838130 | 4310 | 4270 | 4310 | 4270 | 5226 |
| 493 | 20231205 | 104300 | 8041397725 | 4275 | 4270 | 4275 | 4265 | 2677 |
| 494 | 20231205 | 104200 | 8029978340 | 4270 | 4270 | 4270 | 4265 | 3746 |
| 495 | 20231205 | 104100 | 8013986355 | 4270 | 4275 | 4275 | 4270 | 1219 |
| 496 | 20231205 | 104000 | 8008780800 | 4270 | 4275 | 4280 | 4270 | 1689 |
| 497 | 20231205 | 103900 | 8001559380 | 4275 | 4275 | 4275 | 4275 | 351 |
| 498 | 20231205 | 103800 | 8000058855 | 4275 | 4275 | 4275 | 4270 | 618 |
| 499 | 20231205 | 103700 | 7997418960 | 4270 | 4265 | 4270 | 4265 | 2175 |
| 500 | 20231205 | 103600 | 7988138210 | 4265 | 4265 | 4270 | 4260 | 906 |
| 501 | 20231205 | 103500 | 7984274310 | 4265 | 4255 | 4265 | 4255 | 512 |
| 502 | 20231205 | 103400 | 7982093820 | 4255 | 4255 | 4255 | 4255 | 1145 |
| 503 | 20231205 | 103300 | 7977221845 | 4255 | 4250 | 4255 | 4250 | 1854 |
| 504 | 20231205 | 103200 | 7969335235 | 4250 | 4250 | 4250 | 4250 | 154 |
| 505 | 20231205 | 103100 | 7968680735 | 4250 | 4260 | 4260 | 4245 | 13911 |
| 506 | 20231205 | 103000 | 7909521295 | 4260 | 4260 | 4260 | 4260 | 276 |
| 507 | 20231205 | 102900 | 7908345535 | 4265 | 4260 | 4265 | 4260 | 2380 |
| 508 | 20231205 | 102800 | 7898204880 | 4260 | 4260 | 4270 | 4260 | 2386 |
| 509 | 20231205 | 102700 | 7888030020 | 4260 | 4260 | 4260 | 4255 | 356 |
| 510 | 20231205 | 102600 | 7886514860 | 4255 | 4260 | 4260 | 4255 | 549 |
| 511 | 20231205 | 102500 | 7884177180 | 4260 | 4260 | 4275 | 4260 | 2822 |
| 512 | 20231205 | 102400 | 7872153820 | 4260 | 4270 | 4275 | 4260 | 1557 |
| 513 | 20231205 | 102300 | 7865508890 | 4275 | 4265 | 4275 | 4265 | 1074 |
| 514 | 20231205 | 102200 | 7860922875 | 4270 | 4275 | 4275 | 4270 | 2385 |
| 515 | 20231205 | 102100 | 7850737500 | 4275 | 4285 | 4285 | 4270 | 4867 |
| 516 | 20231205 | 102000 | 7829936530 | 4285 | 4280 | 4285 | 4280 | 2469 |
| 517 | 20231205 | 101900 | 7819367680 | 4280 | 4270 | 4280 | 4270 | 2305 |
| 518 | 20231205 | 101800 | 7809513650 | 4270 | 4275 | 4275 | 4265 | 1311 |
| 519 | 20231205 | 101700 | 7803914410 | 4275 | 4270 | 4285 | 4265 | 3723 |
| 520 | 20231205 | 101600 | 7788009370 | 4270 | 4275 | 4280 | 4265 | 4231 |
| 521 | 20231205 | 101500 | 7769919115 | 4280 | 4280 | 4280 | 4280 | 2510 |
| 522 | 20231205 | 101400 | 7759176315 | 4280 | 4260 | 4280 | 4260 | 6677 |
| 523 | 20231205 | 101300 | 7730642405 | 4265 | 4255 | 4265 | 4250 | 2085 |
| 524 | 20231205 | 101200 | 7721761100 | 4255 | 4255 | 4260 | 4245 | 4877 |
| 525 | 20231205 | 101100 | 7701009915 | 4250 | 4245 | 4250 | 4240 | 2562 |
| 526 | 20231205 | 101000 | 7690130150 | 4240 | 4240 | 4245 | 4235 | 12078 |
| 527 | 20231205 | 100900 | 7638944665 | 4245 | 4250 | 4250 | 4245 | 779 |
| 528 | 20231205 | 100800 | 7635637770 | 4245 | 4245 | 4250 | 4240 | 4495 |
| 529 | 20231205 | 100700 | 7616564720 | 4245 | 4250 | 4250 | 4245 | 6161 |
| 530 | 20231205 | 100600 | 7590409900 | 4245 | 4250 | 4250 | 4240 | 12273 |
| 531 | 20231205 | 100500 | 7538323800 | 4250 | 4250 | 4255 | 4240 | 4660 |
| 532 | 20231205 | 100400 | 7518535890 | 4250 | 4235 | 4265 | 4225 | 11199 |
| 533 | 20231205 | 100300 | 7471084315 | 4235 | 4220 | 4240 | 4215 | 9887 |
| 534 | 20231205 | 100200 | 7429311565 | 4220 | 4275 | 4280 | 4205 | 63931 |
| 535 | 20231205 | 100100 | 7158970615 | 4275 | 4265 | 4275 | 4255 | 13697 |
| 536 | 20231205 | 100000 | 7100515190 | 4265 | 4265 | 4265 | 4255 | 2567 |
| 537 | 20231205 | 095900 | 7089568920 | 4265 | 4255 | 4265 | 4240 | 7280 |
| 538 | 20231205 | 095800 | 7058640500 | 4255 | 4250 | 4260 | 4240 | 13145 |
| 539 | 20231205 | 095700 | 7002799150 | 4250 | 4255 | 4260 | 4250 | 6842 |
| 540 | 20231205 | 095600 | 6973704605 | 4260 | 4255 | 4275 | 4250 | 5574 |
| 541 | 20231205 | 095500 | 6949960130 | 4250 | 4260 | 4270 | 4250 | 8560 |
| 542 | 20231205 | 095400 | 6913505450 | 4265 | 4270 | 4290 | 4255 | 15172 |
| 543 | 20231205 | 095300 | 6848694555 | 4255 | 4240 | 4270 | 4225 | 17577 |
| 544 | 20231205 | 095200 | 6774108675 | 4245 | 4330 | 4330 | 4215 | 117493 |
| 545 | 20231205 | 095100 | 6271335975 | 4330 | 4340 | 4345 | 4330 | 6829 |
| 546 | 20231205 | 095000 | 6241757690 | 4335 | 4335 | 4340 | 4335 | 1289 |
| 547 | 20231205 | 094900 | 6236167325 | 4335 | 4345 | 4345 | 4330 | 5815 |
| 548 | 20231205 | 094800 | 6210954290 | 4350 | 4345 | 4355 | 4335 | 10572 |
| 549 | 20231205 | 094700 | 6165045165 | 4345 | 4355 | 4355 | 4345 | 4243 |
| 550 | 20231205 | 094600 | 6146591030 | 4355 | 4350 | 4360 | 4350 | 2860 |
| 551 | 20231205 | 094500 | 6134137515 | 4355 | 4355 | 4355 | 4350 | 5241 |
| 552 | 20231205 | 094400 | 6111320430 | 4360 | 4365 | 4365 | 4355 | 880 |
| 553 | 20231205 | 094300 | 6107480815 | 4365 | 4355 | 4365 | 4350 | 1206 |
| 554 | 20231205 | 094200 | 6102225780 | 4365 | 4360 | 4365 | 4350 | 2561 |
| 555 | 20231205 | 094100 | 6091070580 | 4360 | 4355 | 4365 | 4355 | 184 |
| 556 | 20231205 | 094000 | 6090269120 | 4365 | 4360 | 4365 | 4350 | 1673 |
| 557 | 20231205 | 093900 | 6082980565 | 4360 | 4360 | 4360 | 4350 | 3109 |
| 558 | 20231205 | 093800 | 6069430285 | 4360 | 4370 | 4370 | 4360 | 3500 |
| 559 | 20231205 | 093700 | 6054155340 | 4370 | 4370 | 4380 | 4345 | 3550 |
| 560 | 20231205 | 093600 | 6038658635 | 4370 | 4340 | 4370 | 4340 | 16188 |
| 561 | 20231205 | 093500 | 5968126910 | 4340 | 4345 | 4345 | 4340 | 2400 |
| 562 | 20231205 | 093400 | 5957704885 | 4340 | 4335 | 4340 | 4335 | 2849 |
| 563 | 20231205 | 093300 | 5945341650 | 4335 | 4340 | 4345 | 4325 | 6976 |
| 564 | 20231205 | 093200 | 5915110775 | 4345 | 4350 | 4350 | 4340 | 1666 |
| 565 | 20231205 | 093100 | 5907869200 | 4340 | 4350 | 4350 | 4335 | 1513 |
| 566 | 20231205 | 093000 | 5901296760 | 4350 | 4360 | 4360 | 4330 | 19220 |
| 567 | 20231205 | 092900 | 5818003630 | 4360 | 4360 | 4365 | 4350 | 4664 |
| 568 | 20231205 | 092800 | 5797692975 | 4350 | 4355 | 4370 | 4350 | 17146 |
| 569 | 20231205 | 092700 | 5723012070 | 4355 | 4340 | 4355 | 4340 | 6933 |
| 570 | 20231205 | 092600 | 5692856820 | 4355 | 4330 | 4355 | 4330 | 7470 |
| 571 | 20231205 | 092500 | 5660462880 | 4325 | 4335 | 4340 | 4325 | 10264 |
| 572 | 20231205 | 092400 | 5615955455 | 4335 | 4325 | 4335 | 4325 | 2891 |
| 573 | 20231205 | 092300 | 5603451765 | 4325 | 4305 | 4335 | 4305 | 3249 |
| 574 | 20231205 | 092200 | 5589423910 | 4320 | 4310 | 4320 | 4300 | 25586 |
| 575 | 20231205 | 092100 | 5479183090 | 4310 | 4320 | 4335 | 4305 | 13209 |
| 576 | 20231205 | 092000 | 5422204560 | 4320 | 4345 | 4345 | 4320 | 15691 |
| 577 | 20231205 | 091900 | 5354329225 | 4335 | 4340 | 4345 | 4325 | 17182 |
| 578 | 20231205 | 091800 | 5279817360 | 4340 | 4335 | 4345 | 4325 | 15143 |
| 579 | 20231205 | 091700 | 5214179425 | 4335 | 4310 | 4340 | 4305 | 13566 |
| 580 | 20231205 | 091600 | 5155519765 | 4310 | 4305 | 4340 | 4295 | 14426 |
| 581 | 20231205 | 091500 | 5093364760 | 4300 | 4305 | 4315 | 4295 | 41628 |
| 582 | 20231205 | 091400 | 4914234170 | 4310 | 4355 | 4355 | 4300 | 40621 |
| 583 | 20231205 | 091300 | 4738771640 | 4355 | 4360 | 4385 | 4330 | 23734 |
| 584 | 20231205 | 091200 | 4635318935 | 4350 | 4350 | 4385 | 4330 | 46156 |
| 585 | 20231205 | 091100 | 4434133240 | 4350 | 4350 | 4390 | 4330 | 52078 |
| 586 | 20231205 | 091000 | 4207763560 | 4350 | 4420 | 4420 | 4350 | 49682 |
| 587 | 20231205 | 090900 | 3989591295 | 4400 | 4425 | 4465 | 4395 | 57226 |
| 588 | 20231205 | 090800 | 3736604470 | 4410 | 4530 | 4550 | 4380 | 118613 |
| 589 | 20231205 | 090700 | 3203970550 | 4530 | 4590 | 4590 | 4520 | 56772 |
| 590 | 20231205 | 090600 | 2946111070 | 4580 | 4585 | 4610 | 4580 | 24203 |
| 591 | 20231205 | 090500 | 2834834640 | 4585 | 4600 | 4630 | 4580 | 36033 |
| 592 | 20231205 | 090400 | 2669257410 | 4630 | 4625 | 4635 | 4600 | 44814 |
| 593 | 20231205 | 090300 | 2462397990 | 4615 | 4650 | 4655 | 4600 | 83677 |
| 594 | 20231205 | 090200 | 2076051430 | 4645 | 4725 | 4730 | 4620 | 124378 |
| 595 | 20231205 | 090100 | 1496428455 | 4700 | 4630 | 4730 | 4620 | 182367 |
| 596 | 20231205 | 090000 | 646121500 | 4625 | 4525 | 4640 | 4525 | 141386 |