30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 45273 |
| 3 | 20231208 | 185400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20231208 | 185300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20231208 | 185200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20231208 | 185100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20231208 | 185000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20231208 | 184900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20231208 | 184800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20231208 | 184700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20231208 | 184600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20231208 | 184500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20231208 | 184400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20231208 | 184300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20231208 | 184200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20231208 | 184100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20231208 | 184000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20231208 | 183900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20231208 | 183800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20231208 | 183700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20231208 | 183600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20231208 | 183500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20231208 | 183400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20231208 | 183300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20231208 | 183200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20231208 | 183100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20231208 | 183000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20231208 | 182900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20231208 | 182800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20231208 | 182700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20231208 | 182600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20231208 | 182500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 45273 |
| 33 | 20231208 | 182400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20231208 | 182300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20231208 | 182200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20231208 | 182100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20231208 | 182000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20231208 | 181900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20231208 | 181800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20231208 | 181700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20231208 | 181600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20231208 | 181500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20231208 | 181400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20231208 | 181300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20231208 | 181200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20231208 | 181100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20231208 | 181000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20231208 | 180900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20231208 | 180800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20231208 | 180700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20231208 | 180600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20231208 | 180500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20231208 | 180400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20231208 | 180300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20231208 | 180200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20231208 | 180100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20231208 | 180000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20231208 | 175900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20231208 | 175800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20231208 | 175700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20231208 | 175600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20231208 | 175500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 45273 |
| 63 | 20231208 | 175400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20231208 | 175300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20231208 | 175200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20231208 | 175100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20231208 | 175000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20231208 | 174900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20231208 | 174800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20231208 | 174700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20231208 | 174600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20231208 | 174500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20231208 | 174400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20231208 | 174300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20231208 | 174200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20231208 | 174100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20231208 | 174000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20231208 | 173900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20231208 | 173800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20231208 | 173700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20231208 | 173600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20231208 | 173500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20231208 | 173400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20231208 | 173300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20231208 | 173200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20231208 | 173100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20231208 | 173000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20231208 | 172900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20231208 | 172800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20231208 | 172700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20231208 | 172600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20231208 | 172500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 45273 |
| 93 | 20231208 | 172400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20231208 | 172300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20231208 | 172200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20231208 | 172100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20231208 | 172000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20231208 | 171900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20231208 | 171800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20231208 | 171700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20231208 | 171600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20231208 | 171500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20231208 | 171400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20231208 | 171300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20231208 | 171200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20231208 | 171100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20231208 | 171000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20231208 | 170900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20231208 | 170800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20231208 | 170700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20231208 | 170600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20231208 | 170500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20231208 | 170400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20231208 | 170300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20231208 | 170200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20231208 | 170100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20231208 | 170000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20231208 | 165900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20231208 | 165800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20231208 | 165700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20231208 | 165600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20231208 | 165500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 45273 |
| 123 | 20231208 | 165400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20231208 | 165300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20231208 | 165200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20231208 | 165100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20231208 | 165000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20231208 | 164900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20231208 | 164800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20231208 | 164700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20231208 | 164600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20231208 | 164500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20231208 | 164400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20231208 | 164300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20231208 | 164200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20231208 | 164100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20231208 | 164000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20231208 | 163900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20231208 | 163800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20231208 | 163700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20231208 | 163600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20231208 | 163500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20231208 | 163400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20231208 | 163300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20231208 | 163200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20231208 | 163100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20231208 | 163000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20231208 | 162900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20231208 | 162800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20231208 | 162700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20231208 | 162600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20231208 | 162500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 45273 |
| 153 | 20231208 | 162400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20231208 | 162300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20231208 | 162200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20231208 | 162100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20231208 | 162000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20231208 | 161900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20231208 | 161800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20231208 | 161700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20231208 | 161600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20231208 | 161500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20231208 | 161400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20231208 | 161300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20231208 | 161200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20231208 | 161100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20231208 | 161000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20231208 | 160900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20231208 | 160800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20231208 | 160700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20231208 | 160600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20231208 | 160500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20231208 | 160400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20231208 | 160300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20231208 | 160200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20231208 | 160100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20231208 | 160000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20231208 | 155900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20231208 | 155800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20231208 | 155700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20231208 | 155600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20231208 | 155500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 45273 |
| 183 | 20231208 | 155400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20231208 | 155300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20231208 | 155200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20231208 | 155100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20231208 | 155000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20231208 | 154900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20231208 | 154800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20231208 | 154700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20231208 | 154600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20231208 | 154500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20231208 | 154400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20231208 | 154300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20231208 | 154200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20231208 | 154100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20231208 | 154000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20231208 | 153900 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20231208 | 153800 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20231208 | 153700 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20231208 | 153600 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20231208 | 153500 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20231208 | 153400 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20231208 | 153300 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20231208 | 153200 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20231208 | 153100 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20231208 | 153000 | 15670082810 | 3685 | 3685 | 3685 | 3685 | 45273 |
| 208 | 20231208 | 152900 | 15503251805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20231208 | 152800 | 15503251805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20231208 | 152700 | 15503251805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20231208 | 152600 | 15503251805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20231208 | 152500 | 15503251805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 213 | 20231208 | 152400 | 15503251805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20231208 | 152300 | 15503251805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20231208 | 152200 | 15503251805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20231208 | 152100 | 15503251805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20231208 | 152000 | 15503251805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20231208 | 151900 | 15503251805 | 3710 | 3705 | 3720 | 3695 | 11012 |
| 219 | 20231208 | 151800 | 15462452235 | 3705 | 3710 | 3710 | 3695 | 7244 |
| 220 | 20231208 | 151700 | 15435646020 | 3705 | 3705 | 3710 | 3700 | 9448 |
| 221 | 20231208 | 151600 | 15400642890 | 3710 | 3705 | 3710 | 3700 | 4038 |
| 222 | 20231208 | 151500 | 15385691755 | 3705 | 3715 | 3720 | 3705 | 4993 |
| 223 | 20231208 | 151400 | 15367174330 | 3715 | 3720 | 3725 | 3710 | 9239 |
| 224 | 20231208 | 151300 | 15332812870 | 3720 | 3715 | 3725 | 3715 | 10477 |
| 225 | 20231208 | 151200 | 15293834290 | 3715 | 3695 | 3720 | 3695 | 8929 |
| 226 | 20231208 | 151100 | 15260711240 | 3690 | 3685 | 3695 | 3685 | 8343 |
| 227 | 20231208 | 151000 | 15229949020 | 3685 | 3660 | 3685 | 3660 | 7464 |
| 228 | 20231208 | 150900 | 15202507585 | 3660 | 3650 | 3660 | 3650 | 8803 |
| 229 | 20231208 | 150800 | 15170331470 | 3650 | 3635 | 3650 | 3630 | 6508 |
| 230 | 20231208 | 150700 | 15146647765 | 3630 | 3630 | 3635 | 3630 | 3715 |
| 231 | 20231208 | 150600 | 15133144705 | 3635 | 3630 | 3635 | 3625 | 2187 |
| 232 | 20231208 | 150500 | 15125205880 | 3625 | 3620 | 3625 | 3620 | 1029 |
| 233 | 20231208 | 150400 | 15121477255 | 3625 | 3625 | 3630 | 3620 | 1464 |
| 234 | 20231208 | 150300 | 15116169875 | 3625 | 3615 | 3625 | 3600 | 11372 |
| 235 | 20231208 | 150200 | 15075119505 | 3615 | 3630 | 3630 | 3615 | 2690 |
| 236 | 20231208 | 150100 | 15065377020 | 3630 | 3625 | 3630 | 3610 | 2060 |
| 237 | 20231208 | 150000 | 15057924315 | 3625 | 3630 | 3635 | 3625 | 2490 |
| 238 | 20231208 | 145900 | 15048890070 | 3630 | 3635 | 3635 | 3630 | 5569 |
| 239 | 20231208 | 145800 | 15028657970 | 3640 | 3655 | 3655 | 3640 | 4592 |
| 240 | 20231208 | 145700 | 15011923155 | 3650 | 3650 | 3655 | 3645 | 4903 |
| 241 | 20231208 | 145600 | 14994023720 | 3650 | 3650 | 3660 | 3645 | 6759 |
| 242 | 20231208 | 145500 | 14969339140 | 3650 | 3635 | 3655 | 3635 | 11547 |
| 243 | 20231208 | 145400 | 14927277405 | 3630 | 3635 | 3635 | 3625 | 4305 |
| 244 | 20231208 | 145300 | 14911642150 | 3635 | 3625 | 3635 | 3615 | 3765 |
| 245 | 20231208 | 145200 | 14897989420 | 3630 | 3630 | 3630 | 3630 | 712 |
| 246 | 20231208 | 145100 | 14895404860 | 3630 | 3640 | 3640 | 3625 | 4814 |
| 247 | 20231208 | 145000 | 14877933595 | 3640 | 3610 | 3640 | 3610 | 16961 |
| 248 | 20231208 | 144900 | 14816608435 | 3610 | 3600 | 3610 | 3600 | 3228 |
| 249 | 20231208 | 144800 | 14804961825 | 3600 | 3610 | 3610 | 3600 | 2716 |
| 250 | 20231208 | 144700 | 14795169565 | 3610 | 3610 | 3610 | 3605 | 19701 |
| 251 | 20231208 | 144600 | 14724063740 | 3610 | 3600 | 3610 | 3600 | 1341 |
| 252 | 20231208 | 144500 | 14719226445 | 3600 | 3585 | 3600 | 3580 | 2833 |
| 253 | 20231208 | 144400 | 14709062685 | 3585 | 3580 | 3585 | 3575 | 8071 |
| 254 | 20231208 | 144300 | 14680185065 | 3585 | 3585 | 3590 | 3580 | 5716 |
| 255 | 20231208 | 144200 | 14659700340 | 3590 | 3580 | 3590 | 3575 | 5100 |
| 256 | 20231208 | 144100 | 14641437930 | 3575 | 3595 | 3595 | 3575 | 14936 |
| 257 | 20231208 | 144000 | 14587859340 | 3595 | 3600 | 3605 | 3595 | 6332 |
| 258 | 20231208 | 143900 | 14565074625 | 3600 | 3605 | 3605 | 3600 | 22368 |
| 259 | 20231208 | 143800 | 14484531090 | 3605 | 3625 | 3625 | 3605 | 10576 |
| 260 | 20231208 | 143700 | 14446338365 | 3620 | 3615 | 3625 | 3615 | 3707 |
| 261 | 20231208 | 143600 | 14432919035 | 3610 | 3620 | 3620 | 3610 | 4602 |
| 262 | 20231208 | 143500 | 14416279520 | 3620 | 3620 | 3625 | 3615 | 1551 |
| 263 | 20231208 | 143400 | 14410665660 | 3625 | 3615 | 3630 | 3610 | 6050 |
| 264 | 20231208 | 143300 | 14388818830 | 3615 | 3645 | 3650 | 3615 | 10958 |
| 265 | 20231208 | 143200 | 14349153815 | 3650 | 3650 | 3650 | 3620 | 3756 |
| 266 | 20231208 | 143100 | 14335489570 | 3650 | 3650 | 3660 | 3645 | 2067 |
| 267 | 20231208 | 143000 | 14327935400 | 3650 | 3635 | 3650 | 3635 | 2211 |
| 268 | 20231208 | 142900 | 14319873920 | 3640 | 3635 | 3640 | 3630 | 1865 |
| 269 | 20231208 | 142800 | 14313102655 | 3630 | 3645 | 3645 | 3630 | 971 |
| 270 | 20231208 | 142700 | 14309567155 | 3645 | 3640 | 3645 | 3630 | 2199 |
| 271 | 20231208 | 142600 | 14301561650 | 3630 | 3630 | 3630 | 3620 | 13377 |
| 272 | 20231208 | 142500 | 14253078595 | 3625 | 3625 | 3625 | 3620 | 6590 |
| 273 | 20231208 | 142400 | 14229209500 | 3625 | 3620 | 3625 | 3615 | 5861 |
| 274 | 20231208 | 142300 | 14207985945 | 3615 | 3630 | 3630 | 3610 | 22516 |
| 275 | 20231208 | 142200 | 14126496655 | 3630 | 3650 | 3650 | 3630 | 27785 |
| 276 | 20231208 | 142100 | 14025326480 | 3650 | 3650 | 3650 | 3645 | 1431 |
| 277 | 20231208 | 142000 | 14020108920 | 3650 | 3660 | 3660 | 3645 | 11548 |
| 278 | 20231208 | 141900 | 13977973945 | 3660 | 3670 | 3670 | 3660 | 5249 |
| 279 | 20231208 | 141800 | 13958752890 | 3670 | 3695 | 3695 | 3670 | 3753 |
| 280 | 20231208 | 141700 | 13944967880 | 3695 | 3680 | 3700 | 3680 | 382 |
| 281 | 20231208 | 141600 | 13943558970 | 3665 | 3695 | 3700 | 3660 | 11084 |
| 282 | 20231208 | 141500 | 13902756300 | 3700 | 3705 | 3705 | 3700 | 1795 |
| 283 | 20231208 | 141400 | 13896114045 | 3700 | 3705 | 3705 | 3700 | 483 |
| 284 | 20231208 | 141300 | 13894324950 | 3705 | 3715 | 3720 | 3705 | 1709 |
| 285 | 20231208 | 141200 | 13887988005 | 3715 | 3705 | 3715 | 3705 | 348 |
| 286 | 20231208 | 141100 | 13886697070 | 3710 | 3710 | 3710 | 3705 | 1085 |
| 287 | 20231208 | 141000 | 13882677120 | 3715 | 3700 | 3715 | 3700 | 8373 |
| 288 | 20231208 | 140900 | 13851665705 | 3705 | 3710 | 3710 | 3700 | 4168 |
| 289 | 20231208 | 140800 | 13836229990 | 3705 | 3715 | 3715 | 3705 | 3125 |
| 290 | 20231208 | 140700 | 13824629155 | 3715 | 3715 | 3715 | 3710 | 807 |
| 291 | 20231208 | 140600 | 13821632015 | 3715 | 3725 | 3725 | 3715 | 2371 |
| 292 | 20231208 | 140500 | 13812811760 | 3725 | 3730 | 3735 | 3725 | 3882 |
| 293 | 20231208 | 140400 | 13798328155 | 3730 | 3740 | 3740 | 3730 | 4684 |
| 294 | 20231208 | 140300 | 13780854590 | 3740 | 3735 | 3740 | 3730 | 1844 |
| 295 | 20231208 | 140200 | 13773966970 | 3735 | 3725 | 3735 | 3725 | 1335 |
| 296 | 20231208 | 140100 | 13768987900 | 3725 | 3730 | 3730 | 3725 | 514 |
| 297 | 20231208 | 140000 | 13767072250 | 3730 | 3720 | 3730 | 3720 | 1189 |
| 298 | 20231208 | 135900 | 13762648960 | 3720 | 3715 | 3720 | 3710 | 2818 |
| 299 | 20231208 | 135800 | 13752183590 | 3715 | 3720 | 3720 | 3715 | 436 |
| 300 | 20231208 | 135700 | 13750562420 | 3720 | 3720 | 3720 | 3720 | 977 |
| 301 | 20231208 | 135600 | 13746927980 | 3720 | 3730 | 3730 | 3720 | 2316 |
| 302 | 20231208 | 135500 | 13738302960 | 3730 | 3715 | 3730 | 3710 | 8108 |
| 303 | 20231208 | 135400 | 13708083055 | 3720 | 3715 | 3720 | 3710 | 850 |
| 304 | 20231208 | 135300 | 13704923500 | 3715 | 3700 | 3715 | 3695 | 3123 |
| 305 | 20231208 | 135200 | 13693371425 | 3700 | 3685 | 3705 | 3685 | 4837 |
| 306 | 20231208 | 135100 | 13675494095 | 3695 | 3700 | 3700 | 3680 | 1674 |
| 307 | 20231208 | 135000 | 13669306165 | 3695 | 3675 | 3695 | 3675 | 950 |
| 308 | 20231208 | 134900 | 13665807355 | 3670 | 3675 | 3675 | 3670 | 1351 |
| 309 | 20231208 | 134800 | 13660848340 | 3675 | 3680 | 3680 | 3670 | 1747 |
| 310 | 20231208 | 134700 | 13654429250 | 3670 | 3670 | 3670 | 3670 | 400 |
| 311 | 20231208 | 134600 | 13652961250 | 3670 | 3670 | 3675 | 3670 | 2000 |
| 312 | 20231208 | 134500 | 13645621020 | 3670 | 3670 | 3670 | 3670 | 1176 |
| 313 | 20231208 | 134400 | 13641305100 | 3670 | 3675 | 3675 | 3670 | 1866 |
| 314 | 20231208 | 134300 | 13634456565 | 3675 | 3670 | 3675 | 3660 | 1035 |
| 315 | 20231208 | 134200 | 13630662525 | 3670 | 3680 | 3680 | 3660 | 2377 |
| 316 | 20231208 | 134100 | 13621933115 | 3680 | 3680 | 3685 | 3660 | 5018 |
| 317 | 20231208 | 134000 | 13603494220 | 3680 | 3665 | 3680 | 3655 | 5489 |
| 318 | 20231208 | 133900 | 13583376230 | 3660 | 3655 | 3670 | 3650 | 2536 |
| 319 | 20231208 | 133800 | 13574086625 | 3650 | 3635 | 3660 | 3635 | 7306 |
| 320 | 20231208 | 133700 | 13547478800 | 3635 | 3695 | 3695 | 3630 | 28044 |
| 321 | 20231208 | 133600 | 13444824485 | 3695 | 3690 | 3700 | 3690 | 5738 |
| 322 | 20231208 | 133500 | 13423641100 | 3685 | 3700 | 3700 | 3685 | 4575 |
| 323 | 20231208 | 133400 | 13406747930 | 3700 | 3705 | 3705 | 3700 | 8454 |
| 324 | 20231208 | 133300 | 13375466855 | 3705 | 3705 | 3705 | 3700 | 12870 |
| 325 | 20231208 | 133200 | 13327831130 | 3705 | 3720 | 3720 | 3705 | 8344 |
| 326 | 20231208 | 133100 | 13296805640 | 3720 | 3740 | 3740 | 3720 | 7977 |
| 327 | 20231208 | 133000 | 13267114260 | 3740 | 3750 | 3755 | 3740 | 3223 |
| 328 | 20231208 | 132900 | 13255037770 | 3750 | 3745 | 3750 | 3745 | 4182 |
| 329 | 20231208 | 132800 | 13239356050 | 3745 | 3730 | 3745 | 3730 | 3115 |
| 330 | 20231208 | 132700 | 13227714655 | 3735 | 3725 | 3735 | 3720 | 2773 |
| 331 | 20231208 | 132600 | 13217384840 | 3725 | 3725 | 3730 | 3720 | 1047 |
| 332 | 20231208 | 132500 | 13213487230 | 3720 | 3720 | 3720 | 3720 | 244 |
| 333 | 20231208 | 132400 | 13212579550 | 3720 | 3710 | 3720 | 3710 | 3457 |
| 334 | 20231208 | 132300 | 13199723605 | 3710 | 3715 | 3720 | 3710 | 547 |
| 335 | 20231208 | 132200 | 13197691495 | 3710 | 3710 | 3715 | 3710 | 1903 |
| 336 | 20231208 | 132100 | 13190631310 | 3705 | 3715 | 3715 | 3705 | 3170 |
| 337 | 20231208 | 132000 | 13178881440 | 3710 | 3715 | 3720 | 3710 | 2745 |
| 338 | 20231208 | 131900 | 13168695440 | 3715 | 3710 | 3715 | 3710 | 1166 |
| 339 | 20231208 | 131800 | 13164369400 | 3710 | 3715 | 3715 | 3710 | 818 |
| 340 | 20231208 | 131700 | 13161334540 | 3715 | 3730 | 3730 | 3715 | 2261 |
| 341 | 20231208 | 131600 | 13152925130 | 3730 | 3710 | 3730 | 3710 | 1337 |
| 342 | 20231208 | 131500 | 13147946725 | 3710 | 3705 | 3725 | 3700 | 3278 |
| 343 | 20231208 | 131400 | 13135781045 | 3705 | 3705 | 3710 | 3705 | 1582 |
| 344 | 20231208 | 131300 | 13129919730 | 3710 | 3710 | 3710 | 3705 | 962 |
| 345 | 20231208 | 131200 | 13126353015 | 3715 | 3715 | 3730 | 3700 | 11870 |
| 346 | 20231208 | 131100 | 13082341510 | 3710 | 3715 | 3715 | 3710 | 1726 |
| 347 | 20231208 | 131000 | 13075933050 | 3715 | 3720 | 3720 | 3715 | 208 |
| 348 | 20231208 | 130900 | 13075160080 | 3710 | 3725 | 3725 | 3710 | 505 |
| 349 | 20231208 | 130800 | 13073284260 | 3710 | 3715 | 3715 | 3710 | 539 |
| 350 | 20231208 | 130700 | 13071284560 | 3710 | 3720 | 3720 | 3710 | 2221 |
| 351 | 20231208 | 130600 | 13063032085 | 3730 | 3720 | 3730 | 3720 | 562 |
| 352 | 20231208 | 130500 | 13060941065 | 3720 | 3720 | 3730 | 3720 | 1542 |
| 353 | 20231208 | 130400 | 13055204405 | 3725 | 3730 | 3730 | 3725 | 277 |
| 354 | 20231208 | 130300 | 13054172565 | 3735 | 3725 | 3735 | 3725 | 806 |
| 355 | 20231208 | 130200 | 13051170170 | 3720 | 3720 | 3720 | 3715 | 1218 |
| 356 | 20231208 | 130100 | 13046640250 | 3720 | 3730 | 3730 | 3720 | 1650 |
| 357 | 20231208 | 130000 | 13040491255 | 3730 | 3745 | 3745 | 3730 | 1192 |
| 358 | 20231208 | 125900 | 13036038140 | 3750 | 3745 | 3750 | 3740 | 3627 |
| 359 | 20231208 | 125800 | 13022460065 | 3740 | 3740 | 3745 | 3730 | 13033 |
| 360 | 20231208 | 125700 | 12973712585 | 3740 | 3720 | 3740 | 3720 | 2039 |
| 361 | 20231208 | 125600 | 12966099195 | 3720 | 3710 | 3720 | 3710 | 381 |
| 362 | 20231208 | 125500 | 12964682925 | 3710 | 3710 | 3710 | 3705 | 2123 |
| 363 | 20231208 | 125400 | 12956811595 | 3710 | 3725 | 3725 | 3710 | 2813 |
| 364 | 20231208 | 125300 | 12946360185 | 3725 | 3720 | 3725 | 3715 | 255 |
| 365 | 20231208 | 125200 | 12945412735 | 3720 | 3705 | 3720 | 3705 | 2465 |
| 366 | 20231208 | 125100 | 12936253395 | 3705 | 3705 | 3705 | 3705 | 161 |
| 367 | 20231208 | 125000 | 12935656890 | 3705 | 3715 | 3720 | 3695 | 6765 |
| 368 | 20231208 | 124900 | 12910602655 | 3715 | 3710 | 3715 | 3710 | 295 |
| 369 | 20231208 | 124800 | 12909506740 | 3710 | 3705 | 3710 | 3705 | 1100 |
| 370 | 20231208 | 124700 | 12905426640 | 3700 | 3695 | 3700 | 3695 | 590 |
| 371 | 20231208 | 124600 | 12903243645 | 3700 | 3695 | 3700 | 3690 | 835 |
| 372 | 20231208 | 124500 | 12900157320 | 3695 | 3705 | 3710 | 3695 | 8452 |
| 373 | 20231208 | 124400 | 12868882720 | 3710 | 3710 | 3710 | 3710 | 501 |
| 374 | 20231208 | 124300 | 12867024010 | 3710 | 3715 | 3720 | 3705 | 3069 |
| 375 | 20231208 | 124200 | 12855633245 | 3715 | 3720 | 3720 | 3715 | 818 |
| 376 | 20231208 | 124100 | 12852594120 | 3720 | 3710 | 3720 | 3705 | 292 |
| 377 | 20231208 | 124000 | 12851510905 | 3705 | 3720 | 3730 | 3705 | 7677 |
| 378 | 20231208 | 123900 | 12822985310 | 3720 | 3725 | 3725 | 3715 | 1953 |
| 379 | 20231208 | 123800 | 12815723670 | 3725 | 3725 | 3730 | 3725 | 976 |
| 380 | 20231208 | 123700 | 12812087125 | 3730 | 3735 | 3740 | 3730 | 6031 |
| 381 | 20231208 | 123600 | 12789582140 | 3735 | 3740 | 3745 | 3730 | 12651 |
| 382 | 20231208 | 123500 | 12742257950 | 3740 | 3740 | 3745 | 3720 | 7163 |
| 383 | 20231208 | 123400 | 12715493430 | 3750 | 3700 | 3750 | 3700 | 10003 |
| 384 | 20231208 | 123300 | 12678234540 | 3700 | 3700 | 3710 | 3695 | 7544 |
| 385 | 20231208 | 123200 | 12650324405 | 3695 | 3710 | 3715 | 3695 | 5073 |
| 386 | 20231208 | 123100 | 12631527145 | 3710 | 3710 | 3715 | 3700 | 19618 |
| 387 | 20231208 | 123000 | 12558780555 | 3715 | 3670 | 3715 | 3665 | 8885 |
| 388 | 20231208 | 122900 | 12525977140 | 3670 | 3650 | 3670 | 3650 | 3638 |
| 389 | 20231208 | 122800 | 12512650030 | 3645 | 3645 | 3650 | 3635 | 6766 |
| 390 | 20231208 | 122700 | 12488003085 | 3640 | 3640 | 3660 | 3640 | 6530 |
| 391 | 20231208 | 122600 | 12464223025 | 3660 | 3640 | 3660 | 3635 | 7783 |
| 392 | 20231208 | 122500 | 12435861170 | 3640 | 3635 | 3645 | 3635 | 2691 |
| 393 | 20231208 | 122400 | 12426073835 | 3635 | 3640 | 3640 | 3635 | 6596 |
| 394 | 20231208 | 122300 | 12402091250 | 3650 | 3650 | 3655 | 3635 | 12418 |
| 395 | 20231208 | 122200 | 12356825455 | 3650 | 3650 | 3665 | 3650 | 4430 |
| 396 | 20231208 | 122100 | 12340650030 | 3650 | 3660 | 3660 | 3645 | 10990 |
| 397 | 20231208 | 122000 | 12300539355 | 3655 | 3675 | 3675 | 3655 | 8642 |
| 398 | 20231208 | 121900 | 12268925485 | 3675 | 3675 | 3675 | 3660 | 1069 |
| 399 | 20231208 | 121800 | 12265004570 | 3670 | 3670 | 3675 | 3665 | 1909 |
| 400 | 20231208 | 121700 | 12257996760 | 3670 | 3655 | 3670 | 3655 | 1703 |
| 401 | 20231208 | 121600 | 12251758820 | 3655 | 3680 | 3685 | 3655 | 4254 |
| 402 | 20231208 | 121500 | 12236174105 | 3655 | 3660 | 3660 | 3655 | 4727 |
| 403 | 20231208 | 121400 | 12218892480 | 3660 | 3665 | 3665 | 3655 | 6869 |
| 404 | 20231208 | 121300 | 12193744065 | 3665 | 3670 | 3670 | 3665 | 1613 |
| 405 | 20231208 | 121200 | 12187828440 | 3670 | 3680 | 3680 | 3660 | 17124 |
| 406 | 20231208 | 121100 | 12125062935 | 3680 | 3675 | 3680 | 3675 | 1968 |
| 407 | 20231208 | 121000 | 12117821545 | 3675 | 3670 | 3680 | 3670 | 3792 |
| 408 | 20231208 | 120900 | 12103894355 | 3670 | 3680 | 3685 | 3670 | 4003 |
| 409 | 20231208 | 120800 | 12089195310 | 3685 | 3685 | 3685 | 3670 | 2953 |
| 410 | 20231208 | 120700 | 12078329050 | 3685 | 3680 | 3685 | 3680 | 846 |
| 411 | 20231208 | 120600 | 12075212555 | 3685 | 3680 | 3690 | 3680 | 2118 |
| 412 | 20231208 | 120500 | 12067412155 | 3680 | 3675 | 3680 | 3670 | 1522 |
| 413 | 20231208 | 120400 | 12061819055 | 3675 | 3665 | 3680 | 3665 | 10561 |
| 414 | 20231208 | 120300 | 12023065950 | 3665 | 3680 | 3680 | 3650 | 33521 |
| 415 | 20231208 | 120200 | 11900255820 | 3680 | 3695 | 3695 | 3680 | 11007 |
| 416 | 20231208 | 120100 | 11859666115 | 3695 | 3695 | 3700 | 3695 | 2280 |
| 417 | 20231208 | 120000 | 11851241365 | 3695 | 3710 | 3715 | 3695 | 16247 |
| 418 | 20231208 | 115900 | 11791124265 | 3720 | 3705 | 3720 | 3705 | 2637 |
| 419 | 20231208 | 115800 | 11781347905 | 3705 | 3715 | 3715 | 3705 | 7433 |
| 420 | 20231208 | 115700 | 11753803250 | 3715 | 3715 | 3720 | 3705 | 9834 |
| 421 | 20231208 | 115600 | 11717302955 | 3715 | 3715 | 3720 | 3710 | 3420 |
| 422 | 20231208 | 115500 | 11704611105 | 3715 | 3715 | 3715 | 3715 | 1590 |
| 423 | 20231208 | 115400 | 11698704255 | 3715 | 3720 | 3720 | 3710 | 1461 |
| 424 | 20231208 | 115300 | 11693276665 | 3715 | 3710 | 3720 | 3710 | 2004 |
| 425 | 20231208 | 115200 | 11685833010 | 3730 | 3715 | 3730 | 3710 | 1507 |
| 426 | 20231208 | 115100 | 11680234830 | 3715 | 3715 | 3715 | 3710 | 1691 |
| 427 | 20231208 | 115000 | 11673953610 | 3715 | 3720 | 3740 | 3715 | 3677 |
| 428 | 20231208 | 114900 | 11660285280 | 3720 | 3725 | 3725 | 3720 | 2219 |
| 429 | 20231208 | 114800 | 11652022735 | 3720 | 3745 | 3745 | 3715 | 2941 |
| 430 | 20231208 | 114700 | 11641072130 | 3745 | 3740 | 3745 | 3720 | 6240 |
| 431 | 20231208 | 114600 | 11617832260 | 3745 | 3745 | 3745 | 3725 | 1002 |
| 432 | 20231208 | 114500 | 11614097220 | 3730 | 3730 | 3745 | 3730 | 986 |
| 433 | 20231208 | 114400 | 11610412315 | 3725 | 3745 | 3745 | 3725 | 3246 |
| 434 | 20231208 | 114300 | 11598314655 | 3745 | 3730 | 3745 | 3725 | 1014 |
| 435 | 20231208 | 114200 | 11594532190 | 3725 | 3735 | 3750 | 3725 | 3263 |
| 436 | 20231208 | 114100 | 11582354035 | 3735 | 3735 | 3750 | 3735 | 2433 |
| 437 | 20231208 | 114000 | 11573236480 | 3735 | 3750 | 3750 | 3735 | 1302 |
| 438 | 20231208 | 113900 | 11568356455 | 3750 | 3750 | 3750 | 3745 | 6174 |
| 439 | 20231208 | 113800 | 11545204525 | 3750 | 3745 | 3750 | 3745 | 5095 |
| 440 | 20231208 | 113700 | 11526113540 | 3750 | 3755 | 3755 | 3750 | 720 |
| 441 | 20231208 | 113600 | 11523413130 | 3755 | 3740 | 3755 | 3740 | 1068 |
| 442 | 20231208 | 113500 | 11519410360 | 3745 | 3750 | 3755 | 3745 | 3048 |
| 443 | 20231208 | 113400 | 11507981630 | 3750 | 3750 | 3755 | 3730 | 4295 |
| 444 | 20231208 | 113300 | 11491894735 | 3745 | 3750 | 3750 | 3745 | 373 |
| 445 | 20231208 | 113200 | 11490497435 | 3745 | 3755 | 3760 | 3745 | 1782 |
| 446 | 20231208 | 113100 | 11483821350 | 3760 | 3750 | 3760 | 3750 | 816 |
| 447 | 20231208 | 113000 | 11480757375 | 3760 | 3750 | 3760 | 3750 | 1434 |
| 448 | 20231208 | 112900 | 11475379185 | 3750 | 3760 | 3760 | 3750 | 1377 |
| 449 | 20231208 | 112800 | 11470208355 | 3760 | 3760 | 3760 | 3760 | 428 |
| 450 | 20231208 | 112700 | 11468599075 | 3755 | 3765 | 3765 | 3755 | 467 |
| 451 | 20231208 | 112600 | 11466843175 | 3765 | 3750 | 3765 | 3750 | 4937 |
| 452 | 20231208 | 112500 | 11448280255 | 3750 | 3745 | 3750 | 3745 | 1053 |
| 453 | 20231208 | 112400 | 11444331770 | 3745 | 3730 | 3745 | 3730 | 367 |
| 454 | 20231208 | 112300 | 11442957445 | 3725 | 3730 | 3745 | 3725 | 373 |
| 455 | 20231208 | 112200 | 11441564355 | 3730 | 3725 | 3730 | 3725 | 36 |
| 456 | 20231208 | 112100 | 11441430230 | 3720 | 3720 | 3735 | 3720 | 3621 |
| 457 | 20231208 | 112000 | 11427960095 | 3720 | 3725 | 3745 | 3720 | 4680 |
| 458 | 20231208 | 111900 | 11410531530 | 3725 | 3745 | 3745 | 3725 | 575 |
| 459 | 20231208 | 111800 | 11408387445 | 3750 | 3745 | 3750 | 3745 | 1436 |
| 460 | 20231208 | 111700 | 11403008040 | 3735 | 3725 | 3735 | 3725 | 2855 |
| 461 | 20231208 | 111600 | 11392372475 | 3725 | 3725 | 3730 | 3720 | 2687 |
| 462 | 20231208 | 111500 | 11382369135 | 3725 | 3735 | 3735 | 3725 | 1541 |
| 463 | 20231208 | 111400 | 11376621835 | 3735 | 3740 | 3740 | 3730 | 2969 |
| 464 | 20231208 | 111300 | 11365531130 | 3745 | 3745 | 3745 | 3735 | 1213 |
| 465 | 20231208 | 111200 | 11360998735 | 3745 | 3740 | 3750 | 3735 | 853 |
| 466 | 20231208 | 111100 | 11357803300 | 3725 | 3740 | 3750 | 3720 | 4766 |
| 467 | 20231208 | 111000 | 11340048380 | 3740 | 3725 | 3740 | 3725 | 1823 |
| 468 | 20231208 | 110900 | 11333240575 | 3715 | 3755 | 3755 | 3715 | 16665 |
| 469 | 20231208 | 110800 | 11271044815 | 3760 | 3765 | 3770 | 3750 | 457 |
| 470 | 20231208 | 110700 | 11269329430 | 3770 | 3770 | 3770 | 3750 | 5374 |
| 471 | 20231208 | 110600 | 11249114240 | 3770 | 3765 | 3770 | 3765 | 708 |
| 472 | 20231208 | 110500 | 11246445705 | 3765 | 3765 | 3765 | 3760 | 813 |
| 473 | 20231208 | 110400 | 11243385105 | 3765 | 3765 | 3770 | 3765 | 2047 |
| 474 | 20231208 | 110300 | 11235674580 | 3770 | 3765 | 3770 | 3760 | 2704 |
| 475 | 20231208 | 110200 | 11225488245 | 3760 | 3765 | 3770 | 3755 | 1543 |
| 476 | 20231208 | 110100 | 11219686700 | 3760 | 3760 | 3760 | 3755 | 343 |
| 477 | 20231208 | 110000 | 11218397680 | 3760 | 3750 | 3765 | 3750 | 2245 |
| 478 | 20231208 | 105900 | 11209949250 | 3760 | 3770 | 3770 | 3750 | 419 |
| 479 | 20231208 | 105800 | 11208375825 | 3750 | 3750 | 3750 | 3745 | 5291 |
| 480 | 20231208 | 105700 | 11188534695 | 3750 | 3765 | 3770 | 3750 | 2221 |
| 481 | 20231208 | 105600 | 11180176395 | 3750 | 3765 | 3765 | 3745 | 694 |
| 482 | 20231208 | 105500 | 11177566970 | 3740 | 3745 | 3770 | 3740 | 1805 |
| 483 | 20231208 | 105400 | 11170809620 | 3745 | 3745 | 3745 | 3740 | 400 |
| 484 | 20231208 | 105300 | 11169311790 | 3745 | 3740 | 3745 | 3740 | 1472 |
| 485 | 20231208 | 105200 | 11163802175 | 3740 | 3735 | 3740 | 3730 | 5302 |
| 486 | 20231208 | 105100 | 11144005160 | 3735 | 3745 | 3745 | 3735 | 2460 |
| 487 | 20231208 | 105000 | 11134806415 | 3750 | 3750 | 3750 | 3745 | 805 |
| 488 | 20231208 | 104900 | 11131787670 | 3750 | 3765 | 3770 | 3750 | 1450 |
| 489 | 20231208 | 104800 | 11126340635 | 3765 | 3775 | 3775 | 3765 | 6491 |
| 490 | 20231208 | 104700 | 11101884285 | 3775 | 3790 | 3795 | 3775 | 4339 |
| 491 | 20231208 | 104600 | 11085439935 | 3790 | 3780 | 3800 | 3780 | 5886 |
| 492 | 20231208 | 104500 | 11063114230 | 3765 | 3790 | 3790 | 3765 | 1930 |
| 493 | 20231208 | 104400 | 11055813910 | 3790 | 3760 | 3805 | 3750 | 11540 |
| 494 | 20231208 | 104300 | 11012073060 | 3760 | 3740 | 3760 | 3730 | 3614 |
| 495 | 20231208 | 104200 | 10998572705 | 3740 | 3705 | 3745 | 3705 | 13182 |
| 496 | 20231208 | 104100 | 10949534355 | 3720 | 3715 | 3720 | 3705 | 23266 |
| 497 | 20231208 | 104000 | 10863235990 | 3720 | 3715 | 3720 | 3710 | 13908 |
| 498 | 20231208 | 103900 | 10811599875 | 3715 | 3735 | 3735 | 3710 | 22703 |
| 499 | 20231208 | 103800 | 10727061900 | 3730 | 3780 | 3785 | 3730 | 32272 |
| 500 | 20231208 | 103700 | 10606072035 | 3785 | 3790 | 3795 | 3775 | 9194 |
| 501 | 20231208 | 103600 | 10571239190 | 3795 | 3795 | 3795 | 3790 | 4589 |
| 502 | 20231208 | 103500 | 10553826830 | 3795 | 3805 | 3805 | 3785 | 754 |
| 503 | 20231208 | 103400 | 10550964345 | 3805 | 3800 | 3805 | 3775 | 13807 |
| 504 | 20231208 | 103300 | 10498711955 | 3800 | 3805 | 3805 | 3795 | 7700 |
| 505 | 20231208 | 103200 | 10469445910 | 3805 | 3815 | 3815 | 3800 | 3465 |
| 506 | 20231208 | 103100 | 10456258545 | 3815 | 3825 | 3830 | 3810 | 779 |
| 507 | 20231208 | 103000 | 10453288475 | 3830 | 3850 | 3855 | 3815 | 7420 |
| 508 | 20231208 | 102900 | 10424849475 | 3850 | 3810 | 3850 | 3810 | 12775 |
| 509 | 20231208 | 102800 | 10375731010 | 3810 | 3785 | 3810 | 3785 | 5841 |
| 510 | 20231208 | 102700 | 10353541725 | 3795 | 3795 | 3795 | 3785 | 1155 |
| 511 | 20231208 | 102600 | 10349166255 | 3795 | 3785 | 3795 | 3780 | 7081 |
| 512 | 20231208 | 102500 | 10322368555 | 3785 | 3785 | 3790 | 3785 | 7774 |
| 513 | 20231208 | 102400 | 10292942860 | 3790 | 3800 | 3800 | 3790 | 2458 |
| 514 | 20231208 | 102300 | 10283617950 | 3800 | 3800 | 3820 | 3800 | 5916 |
| 515 | 20231208 | 102200 | 10261091650 | 3805 | 3800 | 3815 | 3800 | 1998 |
| 516 | 20231208 | 102100 | 10253488900 | 3800 | 3825 | 3825 | 3795 | 3157 |
| 517 | 20231208 | 102000 | 10241479500 | 3825 | 3820 | 3840 | 3815 | 11818 |
| 518 | 20231208 | 101900 | 10196160510 | 3805 | 3785 | 3845 | 3785 | 12549 |
| 519 | 20231208 | 101800 | 10148361200 | 3785 | 3790 | 3790 | 3780 | 3440 |
| 520 | 20231208 | 101700 | 10135338675 | 3790 | 3800 | 3800 | 3780 | 4826 |
| 521 | 20231208 | 101600 | 10117074245 | 3800 | 3820 | 3830 | 3790 | 6236 |
| 522 | 20231208 | 101500 | 10093273515 | 3820 | 3750 | 3820 | 3745 | 9288 |
| 523 | 20231208 | 101400 | 10058247385 | 3750 | 3755 | 3755 | 3740 | 3893 |
| 524 | 20231208 | 101300 | 10043658620 | 3755 | 3760 | 3770 | 3750 | 2711 |
| 525 | 20231208 | 101200 | 10033468730 | 3760 | 3760 | 3760 | 3740 | 2281 |
| 526 | 20231208 | 101100 | 10024915530 | 3760 | 3760 | 3765 | 3740 | 11834 |
| 527 | 20231208 | 101000 | 9980549940 | 3765 | 3765 | 3770 | 3755 | 6097 |
| 528 | 20231208 | 100900 | 9957629510 | 3765 | 3765 | 3775 | 3755 | 5232 |
| 529 | 20231208 | 100800 | 9937948335 | 3770 | 3750 | 3770 | 3740 | 11170 |
| 530 | 20231208 | 100700 | 9896052755 | 3750 | 3805 | 3810 | 3745 | 53182 |
| 531 | 20231208 | 100600 | 9695702795 | 3800 | 3800 | 3820 | 3795 | 1955 |
| 532 | 20231208 | 100500 | 9688272010 | 3795 | 3795 | 3855 | 3790 | 10898 |
| 533 | 20231208 | 100400 | 9646830815 | 3790 | 3805 | 3825 | 3790 | 18458 |
| 534 | 20231208 | 100300 | 9576702540 | 3805 | 3835 | 3875 | 3805 | 26290 |
| 535 | 20231208 | 100200 | 9475910925 | 3835 | 3860 | 3860 | 3790 | 26732 |
| 536 | 20231208 | 100100 | 9373994300 | 3860 | 3880 | 3895 | 3835 | 22859 |
| 537 | 20231208 | 100000 | 9285572815 | 3880 | 3860 | 3880 | 3790 | 40004 |
| 538 | 20231208 | 095900 | 9132435415 | 3860 | 3995 | 3995 | 3800 | 104917 |
| 539 | 20231208 | 095800 | 8723347365 | 3965 | 3915 | 4070 | 3820 | 156375 |
| 540 | 20231208 | 095700 | 8104589635 | 3900 | 3900 | 3960 | 3895 | 68101 |
| 541 | 20231208 | 095600 | 7836615125 | 3900 | 3885 | 3900 | 3875 | 13274 |
| 542 | 20231208 | 095500 | 7785049995 | 3885 | 3895 | 3920 | 3880 | 29022 |
| 543 | 20231208 | 095400 | 7671869560 | 3895 | 3950 | 3950 | 3875 | 43636 |
| 544 | 20231208 | 095300 | 7501352280 | 3945 | 3870 | 3985 | 3840 | 126607 |
| 545 | 20231208 | 095200 | 7006497685 | 3870 | 3825 | 3870 | 3825 | 21150 |
| 546 | 20231208 | 095100 | 6925106195 | 3840 | 3830 | 3840 | 3820 | 11602 |
| 547 | 20231208 | 095000 | 6880633010 | 3840 | 3840 | 3855 | 3800 | 31436 |
| 548 | 20231208 | 094900 | 6760293115 | 3840 | 3815 | 3845 | 3790 | 21263 |
| 549 | 20231208 | 094800 | 6679044645 | 3790 | 3815 | 3825 | 3790 | 9859 |
| 550 | 20231208 | 094700 | 6641515150 | 3820 | 3825 | 3835 | 3815 | 25136 |
| 551 | 20231208 | 094600 | 6545419250 | 3830 | 3795 | 3840 | 3775 | 21256 |
| 552 | 20231208 | 094500 | 6464335160 | 3795 | 3790 | 3795 | 3765 | 16683 |
| 553 | 20231208 | 094400 | 6401268400 | 3790 | 3740 | 3790 | 3735 | 14411 |
| 554 | 20231208 | 094300 | 6347025940 | 3740 | 3740 | 3755 | 3730 | 13075 |
| 555 | 20231208 | 094200 | 6298154985 | 3740 | 3740 | 3750 | 3735 | 9321 |
| 556 | 20231208 | 094100 | 6263252030 | 3740 | 3725 | 3750 | 3720 | 6898 |
| 557 | 20231208 | 094000 | 6237536890 | 3725 | 3695 | 3725 | 3695 | 18173 |
| 558 | 20231208 | 093900 | 6170107870 | 3695 | 3700 | 3700 | 3685 | 33910 |
| 559 | 20231208 | 093800 | 6044797230 | 3705 | 3730 | 3730 | 3700 | 46571 |
| 560 | 20231208 | 093700 | 5871881105 | 3735 | 3725 | 3760 | 3725 | 20745 |
| 561 | 20231208 | 093600 | 5794388065 | 3720 | 3720 | 3725 | 3715 | 5855 |
| 562 | 20231208 | 093500 | 5772607320 | 3720 | 3735 | 3735 | 3710 | 15986 |
| 563 | 20231208 | 093400 | 5713201835 | 3735 | 3740 | 3750 | 3720 | 19504 |
| 564 | 20231208 | 093300 | 5640418125 | 3740 | 3735 | 3745 | 3725 | 24520 |
| 565 | 20231208 | 093200 | 5548907705 | 3735 | 3770 | 3775 | 3725 | 35489 |
| 566 | 20231208 | 093100 | 5415740835 | 3770 | 3810 | 3815 | 3765 | 23207 |
| 567 | 20231208 | 093000 | 5327872655 | 3810 | 3815 | 3815 | 3760 | 16630 |
| 568 | 20231208 | 092900 | 5264727920 | 3815 | 3825 | 3850 | 3815 | 41838 |
| 569 | 20231208 | 092800 | 5104478200 | 3825 | 3770 | 3845 | 3765 | 30525 |
| 570 | 20231208 | 092700 | 4988071245 | 3775 | 3770 | 3780 | 3760 | 7588 |
| 571 | 20231208 | 092600 | 4959493725 | 3770 | 3790 | 3800 | 3765 | 9079 |
| 572 | 20231208 | 092500 | 4925201515 | 3800 | 3800 | 3805 | 3770 | 17159 |
| 573 | 20231208 | 092400 | 4860237665 | 3800 | 3770 | 3805 | 3770 | 18856 |
| 574 | 20231208 | 092300 | 4788746185 | 3770 | 3765 | 3775 | 3755 | 10676 |
| 575 | 20231208 | 092200 | 4748577955 | 3770 | 3755 | 3770 | 3750 | 17594 |
| 576 | 20231208 | 092100 | 4682417425 | 3755 | 3725 | 3755 | 3720 | 10717 |
| 577 | 20231208 | 092000 | 4642415930 | 3725 | 3715 | 3745 | 3710 | 21420 |
| 578 | 20231208 | 091900 | 4562681070 | 3710 | 3775 | 3775 | 3700 | 85284 |
| 579 | 20231208 | 091800 | 4245087975 | 3775 | 3785 | 3790 | 3770 | 12074 |
| 580 | 20231208 | 091700 | 4199511390 | 3790 | 3820 | 3840 | 3785 | 24460 |
| 581 | 20231208 | 091600 | 4106307820 | 3820 | 3815 | 3860 | 3790 | 43136 |
| 582 | 20231208 | 091500 | 3941155635 | 3815 | 3800 | 3820 | 3790 | 26821 |
| 583 | 20231208 | 091400 | 3839075705 | 3800 | 3770 | 3810 | 3760 | 42578 |
| 584 | 20231208 | 091300 | 3678027405 | 3780 | 3705 | 3780 | 3695 | 28554 |
| 585 | 20231208 | 091200 | 3571518135 | 3710 | 3770 | 3800 | 3675 | 115378 |
| 586 | 20231208 | 091100 | 3141430130 | 3750 | 3815 | 3815 | 3745 | 78640 |
| 587 | 20231208 | 091000 | 2844266675 | 3815 | 3825 | 3845 | 3810 | 41803 |
| 588 | 20231208 | 090900 | 2684475730 | 3825 | 3880 | 3880 | 3825 | 53862 |
| 589 | 20231208 | 090800 | 2477177860 | 3870 | 3920 | 3945 | 3855 | 72943 |
| 590 | 20231208 | 090700 | 2194044995 | 3920 | 3870 | 3960 | 3870 | 43509 |
| 591 | 20231208 | 090600 | 2022837540 | 3870 | 3900 | 3935 | 3860 | 69345 |
| 592 | 20231208 | 090500 | 1751853400 | 3890 | 3860 | 3910 | 3835 | 46829 |
| 593 | 20231208 | 090400 | 1570660805 | 3865 | 3840 | 3865 | 3825 | 31214 |
| 594 | 20231208 | 090300 | 1450373840 | 3835 | 3830 | 3845 | 3815 | 42977 |
| 595 | 20231208 | 090200 | 1285833845 | 3820 | 3885 | 3905 | 3795 | 90216 |
| 596 | 20231208 | 090100 | 940873270 | 3900 | 3850 | 3910 | 3850 | 102063 |
| 597 | 20231208 | 090000 | 544990465 | 3855 | 3825 | 3880 | 3820 | 141238 |