29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 16985 |
| 3 | 20231207 | 190300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 4 | 20231207 | 190200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 5 | 20231207 | 190100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 6 | 20231207 | 190000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 7 | 20231207 | 185900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 8 | 20231207 | 185800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 9 | 20231207 | 185700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 10 | 20231207 | 185600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 11 | 20231207 | 185500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 12 | 20231207 | 185400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 13 | 20231207 | 185300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 14 | 20231207 | 185200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 15 | 20231207 | 185100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 16 | 20231207 | 185000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 17 | 20231207 | 184900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 18 | 20231207 | 184800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 19 | 20231207 | 184700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 20 | 20231207 | 184600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 21 | 20231207 | 184500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 22 | 20231207 | 184400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 23 | 20231207 | 184300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 24 | 20231207 | 184200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 25 | 20231207 | 184100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 26 | 20231207 | 184000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 27 | 20231207 | 183900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 28 | 20231207 | 183800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 29 | 20231207 | 183700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 30 | 20231207 | 183600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 31 | 20231207 | 183500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 32 | 20231207 | 183400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 16985 |
| 33 | 20231207 | 183300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 34 | 20231207 | 183200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 35 | 20231207 | 183100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 36 | 20231207 | 183000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 37 | 20231207 | 182900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 38 | 20231207 | 182800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 39 | 20231207 | 182700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 40 | 20231207 | 182600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 41 | 20231207 | 182500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 42 | 20231207 | 182400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 43 | 20231207 | 182300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 44 | 20231207 | 182200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 45 | 20231207 | 182100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 46 | 20231207 | 182000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 47 | 20231207 | 181900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 48 | 20231207 | 181800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 49 | 20231207 | 181700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 50 | 20231207 | 181600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 51 | 20231207 | 181500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 52 | 20231207 | 181400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 53 | 20231207 | 181300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 54 | 20231207 | 181200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 55 | 20231207 | 181100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 56 | 20231207 | 181000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 57 | 20231207 | 180900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 58 | 20231207 | 180800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 59 | 20231207 | 180700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 60 | 20231207 | 180600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 61 | 20231207 | 180500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 62 | 20231207 | 180400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 16985 |
| 63 | 20231207 | 180300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 64 | 20231207 | 180200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 65 | 20231207 | 180100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 66 | 20231207 | 180000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 67 | 20231207 | 175900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 68 | 20231207 | 175800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 69 | 20231207 | 175700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 70 | 20231207 | 175600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 71 | 20231207 | 175500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 72 | 20231207 | 175400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 73 | 20231207 | 175300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 74 | 20231207 | 175200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 75 | 20231207 | 175100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 76 | 20231207 | 175000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 77 | 20231207 | 174900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 78 | 20231207 | 174800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 79 | 20231207 | 174700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 80 | 20231207 | 174600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 81 | 20231207 | 174500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 82 | 20231207 | 174400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 83 | 20231207 | 174300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 84 | 20231207 | 174200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 85 | 20231207 | 174100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 86 | 20231207 | 174000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 87 | 20231207 | 173900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 88 | 20231207 | 173800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 89 | 20231207 | 173700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 90 | 20231207 | 173600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 91 | 20231207 | 173500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 92 | 20231207 | 173400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 16985 |
| 93 | 20231207 | 173300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 94 | 20231207 | 173200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 95 | 20231207 | 173100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 96 | 20231207 | 173000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 97 | 20231207 | 172900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 98 | 20231207 | 172800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 99 | 20231207 | 172700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 100 | 20231207 | 172600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 101 | 20231207 | 172500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 102 | 20231207 | 172400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 103 | 20231207 | 172300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 104 | 20231207 | 172200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 105 | 20231207 | 172100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 106 | 20231207 | 172000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 107 | 20231207 | 171900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 108 | 20231207 | 171800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 109 | 20231207 | 171700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 110 | 20231207 | 171600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 111 | 20231207 | 171500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 112 | 20231207 | 171400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 113 | 20231207 | 171300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 114 | 20231207 | 171200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 115 | 20231207 | 171100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 116 | 20231207 | 171000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 117 | 20231207 | 170900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 118 | 20231207 | 170800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 119 | 20231207 | 170700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 120 | 20231207 | 170600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 121 | 20231207 | 170500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 122 | 20231207 | 170400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 16985 |
| 123 | 20231207 | 170300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 124 | 20231207 | 170200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 125 | 20231207 | 170100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 126 | 20231207 | 170000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 127 | 20231207 | 165900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 128 | 20231207 | 165800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 129 | 20231207 | 165700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 130 | 20231207 | 165600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 131 | 20231207 | 165500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 132 | 20231207 | 165400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 133 | 20231207 | 165300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 134 | 20231207 | 165200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 135 | 20231207 | 165100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 136 | 20231207 | 165000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 137 | 20231207 | 164900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 138 | 20231207 | 164800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 139 | 20231207 | 164700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 140 | 20231207 | 164600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 141 | 20231207 | 164500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 142 | 20231207 | 164400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 143 | 20231207 | 164300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 144 | 20231207 | 164200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 145 | 20231207 | 164100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 146 | 20231207 | 164000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 147 | 20231207 | 163900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 148 | 20231207 | 163800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 149 | 20231207 | 163700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 150 | 20231207 | 163600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 151 | 20231207 | 163500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 152 | 20231207 | 163400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 16985 |
| 153 | 20231207 | 163300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 154 | 20231207 | 163200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 155 | 20231207 | 163100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 156 | 20231207 | 163000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 157 | 20231207 | 162900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 158 | 20231207 | 162800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 159 | 20231207 | 162700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 160 | 20231207 | 162600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 161 | 20231207 | 162500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 162 | 20231207 | 162400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 163 | 20231207 | 162300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 164 | 20231207 | 162200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 165 | 20231207 | 162100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 166 | 20231207 | 162000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 167 | 20231207 | 161900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 168 | 20231207 | 161800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 169 | 20231207 | 161700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 170 | 20231207 | 161600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 171 | 20231207 | 161500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 172 | 20231207 | 161400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 173 | 20231207 | 161300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 174 | 20231207 | 161200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 175 | 20231207 | 161100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 176 | 20231207 | 161000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 177 | 20231207 | 160900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 178 | 20231207 | 160800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 179 | 20231207 | 160700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 180 | 20231207 | 160600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 181 | 20231207 | 160500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 182 | 20231207 | 160400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 16985 |
| 183 | 20231207 | 160300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 184 | 20231207 | 160200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 185 | 20231207 | 160100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 186 | 20231207 | 160000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 187 | 20231207 | 155900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 188 | 20231207 | 155800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 189 | 20231207 | 155700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 190 | 20231207 | 155600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 191 | 20231207 | 155500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 192 | 20231207 | 155400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 193 | 20231207 | 155300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 194 | 20231207 | 155200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 195 | 20231207 | 155100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 196 | 20231207 | 155000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 197 | 20231207 | 154900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 198 | 20231207 | 154800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 199 | 20231207 | 154700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 200 | 20231207 | 154600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 201 | 20231207 | 154500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 202 | 20231207 | 154400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 203 | 20231207 | 154300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 204 | 20231207 | 154200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 205 | 20231207 | 154100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 206 | 20231207 | 154000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 207 | 20231207 | 153900 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 208 | 20231207 | 153800 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 209 | 20231207 | 153700 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 210 | 20231207 | 153600 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 211 | 20231207 | 153500 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 212 | 20231207 | 153400 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 16985 |
| 213 | 20231207 | 153300 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 214 | 20231207 | 153200 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 215 | 20231207 | 153100 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 0 |
| 216 | 20231207 | 153000 | 1392502020 | 3035 | 3035 | 3035 | 3035 | 16985 |
| 217 | 20231207 | 152900 | 1340952545 | 3050 | 3050 | 3050 | 3050 | 0 |
| 218 | 20231207 | 152800 | 1340952545 | 3050 | 3050 | 3050 | 3050 | 0 |
| 219 | 20231207 | 152700 | 1340952545 | 3050 | 3050 | 3050 | 3050 | 0 |
| 220 | 20231207 | 152600 | 1340952545 | 3050 | 3050 | 3050 | 3050 | 0 |
| 221 | 20231207 | 152500 | 1340952545 | 3050 | 3050 | 3050 | 3050 | 0 |
| 222 | 20231207 | 152400 | 1340952545 | 3050 | 3050 | 3050 | 3050 | 0 |
| 223 | 20231207 | 152300 | 1340952545 | 3050 | 3050 | 3050 | 3050 | 0 |
| 224 | 20231207 | 152200 | 1340952545 | 3050 | 3050 | 3050 | 3050 | 0 |
| 225 | 20231207 | 152100 | 1340952545 | 3050 | 3050 | 3050 | 3050 | 0 |
| 226 | 20231207 | 152000 | 1340952545 | 3050 | 3050 | 3050 | 3050 | 0 |
| 227 | 20231207 | 151900 | 1340952545 | 3050 | 3050 | 3055 | 3035 | 5698 |
| 228 | 20231207 | 151800 | 1323614440 | 3050 | 3045 | 3055 | 3040 | 2964 |
| 229 | 20231207 | 151700 | 1314586995 | 3055 | 3050 | 3055 | 3045 | 1772 |
| 230 | 20231207 | 151600 | 1309185805 | 3050 | 3055 | 3055 | 3050 | 1351 |
| 231 | 20231207 | 151500 | 1305062660 | 3060 | 3055 | 3060 | 3055 | 768 |
| 232 | 20231207 | 151400 | 1302716415 | 3070 | 3070 | 3070 | 3070 | 0 |
| 233 | 20231207 | 151300 | 1302716415 | 3070 | 3070 | 3070 | 3070 | 1 |
| 234 | 20231207 | 151200 | 1302713345 | 3045 | 3070 | 3070 | 3045 | 2947 |
| 235 | 20231207 | 151100 | 1293721485 | 3070 | 3065 | 3070 | 3065 | 806 |
| 236 | 20231207 | 151000 | 1291251030 | 3065 | 3060 | 3065 | 3055 | 1886 |
| 237 | 20231207 | 150900 | 1285484570 | 3070 | 3065 | 3075 | 3055 | 1049 |
| 238 | 20231207 | 150800 | 1282272110 | 3070 | 3070 | 3070 | 3070 | 101 |
| 239 | 20231207 | 150700 | 1281962040 | 3080 | 3080 | 3080 | 3080 | 0 |
| 240 | 20231207 | 150600 | 1281962040 | 3080 | 3075 | 3080 | 3060 | 1564 |
| 241 | 20231207 | 150500 | 1277155500 | 3075 | 3080 | 3080 | 3075 | 549 |
| 242 | 20231207 | 150400 | 1275466975 | 3080 | 3080 | 3080 | 3080 | 402 |
| 243 | 20231207 | 150300 | 1274228815 | 3070 | 3070 | 3070 | 3070 | 4 |
| 244 | 20231207 | 150200 | 1274216535 | 3070 | 3070 | 3070 | 3070 | 4 |
| 245 | 20231207 | 150100 | 1274204255 | 3070 | 3070 | 3070 | 3070 | 0 |
| 246 | 20231207 | 150000 | 1274204255 | 3070 | 3070 | 3080 | 3070 | 3060 |
| 247 | 20231207 | 145900 | 1264810045 | 3080 | 3080 | 3080 | 3070 | 604 |
| 248 | 20231207 | 145800 | 1262955710 | 3080 | 3080 | 3080 | 3070 | 418 |
| 249 | 20231207 | 145700 | 1261672250 | 3080 | 3080 | 3080 | 3080 | 10 |
| 250 | 20231207 | 145600 | 1261641450 | 3080 | 3080 | 3080 | 3080 | 0 |
| 251 | 20231207 | 145500 | 1261641450 | 3080 | 3075 | 3080 | 3075 | 103 |
| 252 | 20231207 | 145400 | 1261324360 | 3080 | 3080 | 3080 | 3080 | 9 |
| 253 | 20231207 | 145300 | 1261296640 | 3080 | 3080 | 3080 | 3070 | 42 |
| 254 | 20231207 | 145200 | 1261167680 | 3075 | 3075 | 3075 | 3075 | 7 |
| 255 | 20231207 | 145100 | 1261146155 | 3075 | 3080 | 3080 | 3075 | 24 |
| 256 | 20231207 | 145000 | 1261072330 | 3070 | 3080 | 3080 | 3070 | 139 |
| 257 | 20231207 | 144900 | 1260645450 | 3080 | 3080 | 3085 | 3060 | 2035 |
| 258 | 20231207 | 144800 | 1254405560 | 3080 | 3080 | 3085 | 3070 | 920 |
| 259 | 20231207 | 144700 | 1251572260 | 3080 | 3075 | 3080 | 3075 | 415 |
| 260 | 20231207 | 144600 | 1250295850 | 3075 | 3065 | 3075 | 3065 | 1150 |
| 261 | 20231207 | 144500 | 1246759780 | 3075 | 3075 | 3075 | 3070 | 15 |
| 262 | 20231207 | 144400 | 1246713685 | 3075 | 3070 | 3075 | 3070 | 532 |
| 263 | 20231207 | 144300 | 1245077940 | 3075 | 3075 | 3075 | 3075 | 0 |
| 264 | 20231207 | 144200 | 1245077940 | 3075 | 3070 | 3075 | 3070 | 160 |
| 265 | 20231207 | 144100 | 1244586735 | 3070 | 3070 | 3070 | 3070 | 587 |
| 266 | 20231207 | 144000 | 1242784645 | 3085 | 3070 | 3085 | 3070 | 500 |
| 267 | 20231207 | 143900 | 1241248595 | 3075 | 3050 | 3080 | 3050 | 2579 |
| 268 | 20231207 | 143800 | 1233324770 | 3070 | 3075 | 3075 | 3055 | 971 |
| 269 | 20231207 | 143700 | 1230339535 | 3075 | 3055 | 3075 | 3045 | 15447 |
| 270 | 20231207 | 143600 | 1183044905 | 3045 | 3040 | 3055 | 3040 | 2454 |
| 271 | 20231207 | 143500 | 1175577515 | 3045 | 3040 | 3045 | 3040 | 4315 |
| 272 | 20231207 | 143400 | 1162453610 | 3045 | 3060 | 3060 | 3045 | 8075 |
| 273 | 20231207 | 143300 | 1137805855 | 3065 | 3070 | 3075 | 3065 | 1484 |
| 274 | 20231207 | 143200 | 1133251765 | 3070 | 3070 | 3070 | 3065 | 4606 |
| 275 | 20231207 | 143100 | 1119116345 | 3070 | 3075 | 3075 | 3070 | 657 |
| 276 | 20231207 | 143000 | 1117099345 | 3080 | 3075 | 3080 | 3075 | 505 |
| 277 | 20231207 | 142900 | 1115546445 | 3080 | 3080 | 3080 | 3080 | 0 |
| 278 | 20231207 | 142800 | 1115546445 | 3080 | 3080 | 3080 | 3080 | 0 |
| 279 | 20231207 | 142700 | 1115546445 | 3080 | 3080 | 3080 | 3080 | 228 |
| 280 | 20231207 | 142600 | 1114844205 | 3080 | 3065 | 3080 | 3065 | 35 |
| 281 | 20231207 | 142500 | 1114736450 | 3080 | 3080 | 3080 | 3080 | 803 |
| 282 | 20231207 | 142400 | 1112263210 | 3065 | 3065 | 3065 | 3065 | 0 |
| 283 | 20231207 | 142300 | 1112263210 | 3065 | 3090 | 3090 | 3065 | 6000 |
| 284 | 20231207 | 142200 | 1093818210 | 3090 | 3070 | 3090 | 3070 | 6620 |
| 285 | 20231207 | 142100 | 1073492770 | 3070 | 3065 | 3070 | 3065 | 2405 |
| 286 | 20231207 | 142000 | 1066116395 | 3070 | 3070 | 3080 | 3070 | 2764 |
| 287 | 20231207 | 141900 | 1057629905 | 3080 | 3080 | 3080 | 3080 | 1 |
| 288 | 20231207 | 141800 | 1057626825 | 3070 | 3070 | 3070 | 3070 | 1000 |
| 289 | 20231207 | 141700 | 1054556825 | 3070 | 3075 | 3075 | 3070 | 3665 |
| 290 | 20231207 | 141600 | 1043295210 | 3080 | 3080 | 3080 | 3080 | 0 |
| 291 | 20231207 | 141500 | 1043295210 | 3080 | 3080 | 3080 | 3080 | 110 |
| 292 | 20231207 | 141400 | 1042956410 | 3075 | 3080 | 3095 | 3075 | 1648 |
| 293 | 20231207 | 141300 | 1037883710 | 3080 | 3080 | 3095 | 3080 | 949 |
| 294 | 20231207 | 141200 | 1034960070 | 3080 | 3065 | 3080 | 3065 | 1521 |
| 295 | 20231207 | 141100 | 1030279850 | 3065 | 3070 | 3080 | 3065 | 8240 |
| 296 | 20231207 | 141000 | 1004989580 | 3070 | 3085 | 3090 | 3070 | 8757 |
| 297 | 20231207 | 140900 | 978077705 | 3080 | 3080 | 3080 | 3080 | 513 |
| 298 | 20231207 | 140800 | 976497665 | 3075 | 3075 | 3075 | 3075 | 58 |
| 299 | 20231207 | 140700 | 976319315 | 3075 | 3075 | 3075 | 3075 | 0 |
| 300 | 20231207 | 140600 | 976319315 | 3075 | 3075 | 3075 | 3075 | 167 |
| 301 | 20231207 | 140500 | 975805790 | 3070 | 3080 | 3080 | 3070 | 1646 |
| 302 | 20231207 | 140400 | 970747445 | 3080 | 3080 | 3080 | 3080 | 0 |
| 303 | 20231207 | 140300 | 970747445 | 3080 | 3080 | 3080 | 3075 | 5528 |
| 304 | 20231207 | 140200 | 953743835 | 3080 | 3080 | 3080 | 3080 | 2680 |
| 305 | 20231207 | 140100 | 945489435 | 3085 | 3085 | 3085 | 3085 | 6053 |
| 306 | 20231207 | 140000 | 926815930 | 3085 | 3095 | 3095 | 3085 | 2620 |
| 307 | 20231207 | 135900 | 918730895 | 3095 | 3085 | 3095 | 3085 | 2367 |
| 308 | 20231207 | 135800 | 911426305 | 3090 | 3085 | 3090 | 3085 | 118 |
| 309 | 20231207 | 135700 | 911062130 | 3090 | 3095 | 3095 | 3090 | 3607 |
| 310 | 20231207 | 135600 | 899916465 | 3095 | 3095 | 3095 | 3095 | 2 |
| 311 | 20231207 | 135500 | 899910275 | 3085 | 3085 | 3085 | 3085 | 0 |
| 312 | 20231207 | 135400 | 899910275 | 3085 | 3085 | 3085 | 3085 | 0 |
| 313 | 20231207 | 135300 | 899910275 | 3085 | 3090 | 3090 | 3085 | 166 |
| 314 | 20231207 | 135200 | 899397805 | 3090 | 3090 | 3090 | 3090 | 421 |
| 315 | 20231207 | 135100 | 898096915 | 3095 | 3095 | 3095 | 3095 | 0 |
| 316 | 20231207 | 135000 | 898096915 | 3095 | 3090 | 3095 | 3090 | 4114 |
| 317 | 20231207 | 134900 | 885384645 | 3090 | 3090 | 3090 | 3085 | 2002 |
| 318 | 20231207 | 134800 | 879198475 | 3095 | 3095 | 3095 | 3095 | 2 |
| 319 | 20231207 | 134700 | 879192285 | 3095 | 3090 | 3095 | 3090 | 3096 |
| 320 | 20231207 | 134600 | 869625395 | 3090 | 3095 | 3095 | 3090 | 95 |
| 321 | 20231207 | 134500 | 869331720 | 3095 | 3095 | 3095 | 3095 | 1996 |
| 322 | 20231207 | 134400 | 863154100 | 3100 | 3100 | 3100 | 3100 | 32 |
| 323 | 20231207 | 134300 | 863054900 | 3105 | 3105 | 3105 | 3105 | 0 |
| 324 | 20231207 | 134200 | 863054900 | 3105 | 3105 | 3105 | 3105 | 0 |
| 325 | 20231207 | 134100 | 863054900 | 3105 | 3105 | 3105 | 3105 | 0 |
| 326 | 20231207 | 134000 | 863054900 | 3105 | 3105 | 3105 | 3105 | 1 |
| 327 | 20231207 | 133900 | 863051795 | 3095 | 3105 | 3105 | 3095 | 7 |
| 328 | 20231207 | 133800 | 863030070 | 3115 | 3115 | 3115 | 3115 | 0 |
| 329 | 20231207 | 133700 | 863030070 | 3115 | 3115 | 3115 | 3115 | 0 |
| 330 | 20231207 | 133600 | 863030070 | 3115 | 3110 | 3115 | 3110 | 804 |
| 331 | 20231207 | 133500 | 860529625 | 3095 | 3100 | 3100 | 3095 | 526 |
| 332 | 20231207 | 133400 | 858900605 | 3095 | 3095 | 3095 | 3095 | 2608 |
| 333 | 20231207 | 133300 | 850828845 | 3095 | 3095 | 3095 | 3095 | 50 |
| 334 | 20231207 | 133200 | 850674095 | 3100 | 3110 | 3110 | 3100 | 186 |
| 335 | 20231207 | 133100 | 850096635 | 3110 | 3110 | 3110 | 3110 | 1 |
| 336 | 20231207 | 133000 | 850093525 | 3100 | 3100 | 3100 | 3100 | 1 |
| 337 | 20231207 | 132900 | 850090425 | 3115 | 3090 | 3115 | 3090 | 2 |
| 338 | 20231207 | 132800 | 850084220 | 3115 | 3120 | 3120 | 3095 | 6 |
| 339 | 20231207 | 132700 | 850065560 | 3090 | 3100 | 3100 | 3090 | 2485 |
| 340 | 20231207 | 132600 | 842384555 | 3120 | 3120 | 3120 | 3120 | 1 |
| 341 | 20231207 | 132500 | 842381435 | 3100 | 3120 | 3120 | 3100 | 614 |
| 342 | 20231207 | 132400 | 840477715 | 3120 | 3120 | 3120 | 3105 | 602 |
| 343 | 20231207 | 132300 | 838608475 | 3105 | 3115 | 3115 | 3105 | 1598 |
| 344 | 20231207 | 132200 | 833640835 | 3120 | 3120 | 3120 | 3120 | 1 |
| 345 | 20231207 | 132100 | 833637715 | 3115 | 3120 | 3120 | 3115 | 36 |
| 346 | 20231207 | 132000 | 833525570 | 3115 | 3115 | 3115 | 3115 | 0 |
| 347 | 20231207 | 131900 | 833525570 | 3115 | 3110 | 3115 | 3110 | 25 |
| 348 | 20231207 | 131800 | 833447735 | 3110 | 3115 | 3120 | 3110 | 1600 |
| 349 | 20231207 | 131700 | 828456520 | 3120 | 3120 | 3120 | 3120 | 7084 |
| 350 | 20231207 | 131600 | 806354440 | 3130 | 3125 | 3130 | 3125 | 221 |
| 351 | 20231207 | 131500 | 805663810 | 3125 | 3125 | 3125 | 3125 | 11 |
| 352 | 20231207 | 131400 | 805629435 | 3130 | 3125 | 3130 | 3125 | 133 |
| 353 | 20231207 | 131300 | 805213560 | 3130 | 3130 | 3130 | 3130 | 0 |
| 354 | 20231207 | 131200 | 805213560 | 3130 | 3125 | 3130 | 3125 | 200 |
| 355 | 20231207 | 131100 | 804588555 | 3125 | 3125 | 3125 | 3125 | 796 |
| 356 | 20231207 | 131000 | 802101055 | 3125 | 3125 | 3125 | 3125 | 5 |
| 357 | 20231207 | 130900 | 802085430 | 3130 | 3130 | 3130 | 3130 | 7000 |
| 358 | 20231207 | 130800 | 780175430 | 3130 | 3130 | 3130 | 3130 | 2 |
| 359 | 20231207 | 130700 | 780169170 | 3125 | 3130 | 3130 | 3125 | 40 |
| 360 | 20231207 | 130600 | 780044045 | 3130 | 3120 | 3130 | 3120 | 12 |
| 361 | 20231207 | 130500 | 780006585 | 3130 | 3130 | 3130 | 3130 | 0 |
| 362 | 20231207 | 130400 | 780006585 | 3130 | 3130 | 3130 | 3130 | 10 |
| 363 | 20231207 | 130300 | 779975285 | 3130 | 3130 | 3130 | 3130 | 1 |
| 364 | 20231207 | 130200 | 779972155 | 3130 | 3130 | 3130 | 3130 | 11 |
| 365 | 20231207 | 130100 | 779937725 | 3115 | 3115 | 3115 | 3115 | 0 |
| 366 | 20231207 | 130000 | 779937725 | 3115 | 3115 | 3115 | 3115 | 300 |
| 367 | 20231207 | 125900 | 779003225 | 3135 | 3125 | 3135 | 3120 | 3020 |
| 368 | 20231207 | 125800 | 769575755 | 3125 | 3135 | 3135 | 3125 | 97 |
| 369 | 20231207 | 125700 | 769272610 | 3130 | 3135 | 3135 | 3130 | 6027 |
| 370 | 20231207 | 125600 | 750378020 | 3130 | 3130 | 3130 | 3130 | 2000 |
| 371 | 20231207 | 125500 | 744118020 | 3125 | 3120 | 3125 | 3120 | 343 |
| 372 | 20231207 | 125400 | 743046195 | 3125 | 3125 | 3125 | 3125 | 0 |
| 373 | 20231207 | 125300 | 743046195 | 3125 | 3115 | 3125 | 3115 | 12000 |
| 374 | 20231207 | 125200 | 705580100 | 3120 | 3120 | 3120 | 3120 | 1 |
| 375 | 20231207 | 125100 | 705576980 | 3110 | 3110 | 3110 | 3110 | 1017 |
| 376 | 20231207 | 125000 | 702414110 | 3110 | 3110 | 3110 | 3110 | 313 |
| 377 | 20231207 | 124900 | 701440680 | 3115 | 3115 | 3115 | 3115 | 29 |
| 378 | 20231207 | 124800 | 701350345 | 3115 | 3125 | 3125 | 3115 | 158 |
| 379 | 20231207 | 124700 | 700857035 | 3125 | 3120 | 3125 | 3120 | 22 |
| 380 | 20231207 | 124600 | 700788385 | 3125 | 3120 | 3125 | 3120 | 23 |
| 381 | 20231207 | 124500 | 700716570 | 3125 | 3120 | 3125 | 3120 | 200 |
| 382 | 20231207 | 124400 | 700091945 | 3115 | 3115 | 3115 | 3115 | 7 |
| 383 | 20231207 | 124300 | 700070140 | 3120 | 3125 | 3125 | 3120 | 828 |
| 384 | 20231207 | 124200 | 697482830 | 3125 | 3120 | 3125 | 3120 | 273 |
| 385 | 20231207 | 124100 | 696631020 | 3115 | 3115 | 3115 | 3115 | 0 |
| 386 | 20231207 | 124000 | 696631020 | 3115 | 3115 | 3115 | 3115 | 20 |
| 387 | 20231207 | 123900 | 696568720 | 3115 | 3115 | 3115 | 3115 | 3181 |
| 388 | 20231207 | 123800 | 686659905 | 3115 | 3115 | 3115 | 3115 | 132 |
| 389 | 20231207 | 123700 | 686248725 | 3125 | 3125 | 3125 | 3110 | 802 |
| 390 | 20231207 | 123600 | 683754425 | 3120 | 3120 | 3120 | 3110 | 1200 |
| 391 | 20231207 | 123500 | 680011890 | 3120 | 3120 | 3120 | 3120 | 200 |
| 392 | 20231207 | 123400 | 679387890 | 3110 | 3110 | 3110 | 3110 | 500 |
| 393 | 20231207 | 123300 | 677832890 | 3110 | 3110 | 3110 | 3110 | 0 |
| 394 | 20231207 | 123200 | 677832890 | 3110 | 3110 | 3110 | 3110 | 0 |
| 395 | 20231207 | 123100 | 677832890 | 3110 | 3110 | 3110 | 3110 | 100 |
| 396 | 20231207 | 123000 | 677521890 | 3115 | 3110 | 3115 | 3110 | 697 |
| 397 | 20231207 | 122900 | 675351235 | 3115 | 3110 | 3115 | 3110 | 1984 |
| 398 | 20231207 | 122800 | 669179495 | 3105 | 3110 | 3110 | 3100 | 735 |
| 399 | 20231207 | 122700 | 666897495 | 3110 | 3110 | 3110 | 3110 | 1 |
| 400 | 20231207 | 122600 | 666894385 | 3110 | 3110 | 3110 | 3110 | 2 |
| 401 | 20231207 | 122500 | 666888165 | 3110 | 3110 | 3110 | 3110 | 0 |
| 402 | 20231207 | 122400 | 666888165 | 3110 | 3110 | 3110 | 3110 | 0 |
| 403 | 20231207 | 122300 | 666888165 | 3110 | 3110 | 3110 | 3110 | 300 |
| 404 | 20231207 | 122200 | 665955165 | 3110 | 3110 | 3110 | 3110 | 500 |
| 405 | 20231207 | 122100 | 664400165 | 3110 | 3110 | 3110 | 3110 | 600 |
| 406 | 20231207 | 122000 | 662534165 | 3105 | 3105 | 3105 | 3095 | 848 |
| 407 | 20231207 | 121900 | 659903120 | 3105 | 3105 | 3105 | 3095 | 1003 |
| 408 | 20231207 | 121800 | 656793815 | 3105 | 3105 | 3105 | 3105 | 0 |
| 409 | 20231207 | 121700 | 656793815 | 3105 | 3105 | 3105 | 3105 | 0 |
| 410 | 20231207 | 121600 | 656793815 | 3105 | 3105 | 3105 | 3105 | 1 |
| 411 | 20231207 | 121500 | 656790710 | 3090 | 3090 | 3090 | 3090 | 300 |
| 412 | 20231207 | 121400 | 655863710 | 3090 | 3090 | 3090 | 3090 | 1 |
| 413 | 20231207 | 121300 | 655860620 | 3090 | 3090 | 3090 | 3085 | 855 |
| 414 | 20231207 | 121200 | 653221415 | 3105 | 3105 | 3105 | 3105 | 50 |
| 415 | 20231207 | 121100 | 653066165 | 3105 | 3105 | 3105 | 3105 | 1 |
| 416 | 20231207 | 121000 | 653063060 | 3090 | 3090 | 3090 | 3090 | 0 |
| 417 | 20231207 | 120900 | 653063060 | 3090 | 3095 | 3100 | 3090 | 3071 |
| 418 | 20231207 | 120800 | 643567635 | 3100 | 3100 | 3100 | 3100 | 1929 |
| 419 | 20231207 | 120700 | 637587735 | 3100 | 3100 | 3100 | 3100 | 0 |
| 420 | 20231207 | 120600 | 637587735 | 3100 | 3100 | 3100 | 3100 | 103 |
| 421 | 20231207 | 120500 | 637268435 | 3100 | 3100 | 3100 | 3100 | 0 |
| 422 | 20231207 | 120400 | 637268435 | 3100 | 3100 | 3100 | 3100 | 100 |
| 423 | 20231207 | 120300 | 636958435 | 3105 | 3105 | 3105 | 3105 | 0 |
| 424 | 20231207 | 120200 | 636958435 | 3105 | 3105 | 3105 | 3105 | 33 |
| 425 | 20231207 | 120100 | 636855970 | 3110 | 3110 | 3110 | 3110 | 0 |
| 426 | 20231207 | 120000 | 636855970 | 3110 | 3110 | 3110 | 3110 | 1 |
| 427 | 20231207 | 115900 | 636852860 | 3100 | 3100 | 3100 | 3100 | 11 |
| 428 | 20231207 | 115800 | 636818760 | 3110 | 3100 | 3110 | 3100 | 929 |
| 429 | 20231207 | 115700 | 633938740 | 3090 | 3090 | 3090 | 3090 | 24 |
| 430 | 20231207 | 115600 | 633864580 | 3110 | 3100 | 3110 | 3090 | 923 |
| 431 | 20231207 | 115500 | 631006150 | 3110 | 3110 | 3110 | 3110 | 0 |
| 432 | 20231207 | 115400 | 631006150 | 3110 | 3110 | 3110 | 3110 | 2 |
| 433 | 20231207 | 115300 | 630999930 | 3100 | 3100 | 3100 | 3100 | 510 |
| 434 | 20231207 | 115200 | 629418930 | 3100 | 3100 | 3100 | 3100 | 1230 |
| 435 | 20231207 | 115100 | 625605930 | 3105 | 3105 | 3105 | 3105 | 2 |
| 436 | 20231207 | 115000 | 625599720 | 3100 | 3100 | 3100 | 3100 | 0 |
| 437 | 20231207 | 114900 | 625599720 | 3100 | 3100 | 3100 | 3100 | 1213 |
| 438 | 20231207 | 114800 | 621839420 | 3115 | 3110 | 3115 | 3110 | 1000 |
| 439 | 20231207 | 114700 | 618726800 | 3100 | 3100 | 3100 | 3100 | 396 |
| 440 | 20231207 | 114600 | 617499200 | 3100 | 3100 | 3100 | 3100 | 50 |
| 441 | 20231207 | 114500 | 617344200 | 3100 | 3110 | 3110 | 3100 | 312 |
| 442 | 20231207 | 114400 | 616373900 | 3110 | 3110 | 3110 | 3110 | 0 |
| 443 | 20231207 | 114300 | 616373900 | 3110 | 3110 | 3110 | 3110 | 34 |
| 444 | 20231207 | 114200 | 616268160 | 3110 | 3110 | 3110 | 3110 | 351 |
| 445 | 20231207 | 114100 | 615176550 | 3110 | 3105 | 3110 | 3105 | 1041 |
| 446 | 20231207 | 114000 | 611943240 | 3100 | 3100 | 3100 | 3100 | 3 |
| 447 | 20231207 | 113900 | 611933940 | 3100 | 3100 | 3100 | 3100 | 49 |
| 448 | 20231207 | 113800 | 611782040 | 3100 | 3100 | 3100 | 3100 | 0 |
| 449 | 20231207 | 113700 | 611782040 | 3100 | 3100 | 3100 | 3100 | 65 |
| 450 | 20231207 | 113600 | 611580540 | 3100 | 3100 | 3100 | 3100 | 2 |
| 451 | 20231207 | 113500 | 611574340 | 3085 | 3085 | 3090 | 3085 | 1172 |
| 452 | 20231207 | 113400 | 607957720 | 3085 | 3085 | 3085 | 3085 | 202 |
| 453 | 20231207 | 113300 | 607334550 | 3100 | 3090 | 3100 | 3085 | 101 |
| 454 | 20231207 | 113200 | 607022880 | 3105 | 3090 | 3105 | 3085 | 3219 |
| 455 | 20231207 | 113100 | 597089155 | 3090 | 3090 | 3090 | 3090 | 0 |
| 456 | 20231207 | 113000 | 597089155 | 3090 | 3090 | 3090 | 3090 | 4129 |
| 457 | 20231207 | 112900 | 584330545 | 3090 | 3090 | 3090 | 3090 | 671 |
| 458 | 20231207 | 112800 | 582257155 | 3100 | 3100 | 3100 | 3100 | 356 |
| 459 | 20231207 | 112700 | 581153555 | 3100 | 3100 | 3100 | 3100 | 711 |
| 460 | 20231207 | 112600 | 578949455 | 3100 | 3095 | 3100 | 3090 | 4202 |
| 461 | 20231207 | 112500 | 565965205 | 3100 | 3100 | 3100 | 3100 | 10 |
| 462 | 20231207 | 112400 | 565934205 | 3095 | 3085 | 3095 | 3085 | 2000 |
| 463 | 20231207 | 112300 | 559754205 | 3085 | 3085 | 3085 | 3080 | 2673 |
| 464 | 20231207 | 112200 | 551510965 | 3080 | 3085 | 3085 | 3080 | 1555 |
| 465 | 20231207 | 112100 | 546714250 | 3100 | 3100 | 3100 | 3100 | 4 |
| 466 | 20231207 | 112000 | 546701850 | 3085 | 3085 | 3085 | 3085 | 0 |
| 467 | 20231207 | 111900 | 546701850 | 3085 | 3085 | 3100 | 3085 | 33 |
| 468 | 20231207 | 111800 | 546600015 | 3095 | 3095 | 3095 | 3095 | 0 |
| 469 | 20231207 | 111700 | 546600015 | 3095 | 3095 | 3095 | 3095 | 3020 |
| 470 | 20231207 | 111600 | 537253115 | 3095 | 3095 | 3095 | 3080 | 5561 |
| 471 | 20231207 | 111500 | 520099285 | 3090 | 3090 | 3090 | 3090 | 4017 |
| 472 | 20231207 | 111400 | 507686755 | 3090 | 3095 | 3095 | 3090 | 200 |
| 473 | 20231207 | 111300 | 507068730 | 3090 | 3095 | 3095 | 3090 | 3159 |
| 474 | 20231207 | 111200 | 497292905 | 3100 | 3100 | 3100 | 3100 | 16 |
| 475 | 20231207 | 111100 | 497243305 | 3100 | 3095 | 3100 | 3095 | 272 |
| 476 | 20231207 | 111000 | 496401205 | 3095 | 3095 | 3095 | 3095 | 80 |
| 477 | 20231207 | 110900 | 496153605 | 3100 | 3095 | 3100 | 3095 | 101 |
| 478 | 20231207 | 110800 | 495841005 | 3095 | 3095 | 3095 | 3095 | 295 |
| 479 | 20231207 | 110700 | 494927980 | 3095 | 3095 | 3095 | 3095 | 100 |
| 480 | 20231207 | 110600 | 494618480 | 3105 | 3105 | 3105 | 3105 | 0 |
| 481 | 20231207 | 110500 | 494618480 | 3105 | 3105 | 3105 | 3105 | 0 |
| 482 | 20231207 | 110400 | 494618480 | 3105 | 3105 | 3105 | 3105 | 0 |
| 483 | 20231207 | 110300 | 494618480 | 3105 | 3105 | 3105 | 3105 | 0 |
| 484 | 20231207 | 110200 | 494618480 | 3105 | 3105 | 3105 | 3105 | 0 |
| 485 | 20231207 | 110100 | 494618480 | 3105 | 3105 | 3105 | 3105 | 0 |
| 486 | 20231207 | 110000 | 494618480 | 3105 | 3100 | 3105 | 3100 | 11 |
| 487 | 20231207 | 105900 | 494584375 | 3095 | 3095 | 3095 | 3095 | 66 |
| 488 | 20231207 | 105800 | 494380105 | 3095 | 3095 | 3095 | 3095 | 979 |
| 489 | 20231207 | 105700 | 491350100 | 3095 | 3095 | 3095 | 3095 | 0 |
| 490 | 20231207 | 105600 | 491350100 | 3095 | 3095 | 3095 | 3095 | 1 |
| 491 | 20231207 | 105500 | 491347005 | 3100 | 3100 | 3100 | 3100 | 0 |
| 492 | 20231207 | 105400 | 491347005 | 3100 | 3100 | 3100 | 3100 | 0 |
| 493 | 20231207 | 105300 | 491347005 | 3100 | 3095 | 3100 | 3095 | 35 |
| 494 | 20231207 | 105200 | 491238630 | 3100 | 3100 | 3100 | 3100 | 33 |
| 495 | 20231207 | 105100 | 491136330 | 3100 | 3100 | 3100 | 3100 | 1002 |
| 496 | 20231207 | 105000 | 488030130 | 3105 | 3105 | 3105 | 3105 | 0 |
| 497 | 20231207 | 104900 | 488030130 | 3105 | 3095 | 3105 | 3095 | 81 |
| 498 | 20231207 | 104800 | 487779415 | 3095 | 3095 | 3095 | 3095 | 832 |
| 499 | 20231207 | 104700 | 485204375 | 3095 | 3095 | 3095 | 3095 | 475 |
| 500 | 20231207 | 104600 | 483734250 | 3100 | 3105 | 3105 | 3100 | 4496 |
| 501 | 20231207 | 104500 | 469793385 | 3115 | 3115 | 3115 | 3115 | 1 |
| 502 | 20231207 | 104400 | 469790270 | 3115 | 3115 | 3115 | 3115 | 0 |
| 503 | 20231207 | 104300 | 469790270 | 3115 | 3110 | 3115 | 3110 | 13 |
| 504 | 20231207 | 104200 | 469749825 | 3105 | 3105 | 3105 | 3105 | 30 |
| 505 | 20231207 | 104100 | 469656675 | 3115 | 3115 | 3115 | 3115 | 5 |
| 506 | 20231207 | 104000 | 469641100 | 3115 | 3115 | 3115 | 3115 | 12 |
| 507 | 20231207 | 103900 | 469603720 | 3115 | 3105 | 3115 | 3100 | 913 |
| 508 | 20231207 | 103800 | 466769855 | 3115 | 3110 | 3115 | 3110 | 302 |
| 509 | 20231207 | 103700 | 465830625 | 3120 | 3105 | 3120 | 3105 | 24 |
| 510 | 20231207 | 103600 | 465756045 | 3120 | 3105 | 3120 | 3105 | 1451 |
| 511 | 20231207 | 103500 | 461250450 | 3105 | 3105 | 3105 | 3105 | 13 |
| 512 | 20231207 | 103400 | 461210085 | 3100 | 3100 | 3100 | 3100 | 178 |
| 513 | 20231207 | 103300 | 460658285 | 3100 | 3100 | 3100 | 3100 | 200 |
| 514 | 20231207 | 103200 | 460038285 | 3100 | 3100 | 3100 | 3095 | 130 |
| 515 | 20231207 | 103100 | 459635385 | 3100 | 3100 | 3100 | 3100 | 111 |
| 516 | 20231207 | 103000 | 459291285 | 3095 | 3100 | 3100 | 3095 | 459 |
| 517 | 20231207 | 102900 | 457868425 | 3100 | 3100 | 3100 | 3100 | 230 |
| 518 | 20231207 | 102800 | 457155425 | 3105 | 3105 | 3105 | 3105 | 0 |
| 519 | 20231207 | 102700 | 457155425 | 3105 | 3105 | 3105 | 3105 | 48 |
| 520 | 20231207 | 102600 | 457006385 | 3105 | 3105 | 3105 | 3095 | 412 |
| 521 | 20231207 | 102500 | 455731125 | 3095 | 3095 | 3095 | 3095 | 0 |
| 522 | 20231207 | 102400 | 455731125 | 3095 | 3120 | 3120 | 3095 | 3 |
| 523 | 20231207 | 102300 | 455721790 | 3095 | 3095 | 3095 | 3095 | 210 |
| 524 | 20231207 | 102200 | 455071840 | 3095 | 3095 | 3095 | 3095 | 0 |
| 525 | 20231207 | 102100 | 455071840 | 3095 | 3105 | 3105 | 3095 | 588 |
| 526 | 20231207 | 102000 | 453251970 | 3105 | 3120 | 3120 | 3105 | 642 |
| 527 | 20231207 | 101900 | 451248945 | 3120 | 3120 | 3120 | 3120 | 7 |
| 528 | 20231207 | 101800 | 451227105 | 3120 | 3115 | 3120 | 3090 | 5885 |
| 529 | 20231207 | 101700 | 432986815 | 3120 | 3120 | 3120 | 3120 | 0 |
| 530 | 20231207 | 101600 | 432986815 | 3120 | 3115 | 3120 | 3105 | 2698 |
| 531 | 20231207 | 101500 | 424603820 | 3120 | 3120 | 3120 | 3120 | 675 |
| 532 | 20231207 | 101400 | 422497820 | 3115 | 3115 | 3115 | 3115 | 65 |
| 533 | 20231207 | 101300 | 422295345 | 3100 | 3120 | 3120 | 3100 | 589 |
| 534 | 20231207 | 101200 | 420459650 | 3120 | 3105 | 3120 | 3100 | 3884 |
| 535 | 20231207 | 101100 | 408391850 | 3110 | 3110 | 3110 | 3110 | 56 |
| 536 | 20231207 | 101000 | 408217690 | 3110 | 3110 | 3110 | 3110 | 50 |
| 537 | 20231207 | 100900 | 408062190 | 3110 | 3105 | 3115 | 3105 | 109 |
| 538 | 20231207 | 100800 | 407723685 | 3105 | 3100 | 3105 | 3100 | 1008 |
| 539 | 20231207 | 100700 | 404597885 | 3100 | 3105 | 3105 | 3100 | 532 |
| 540 | 20231207 | 100600 | 402948680 | 3105 | 3105 | 3105 | 3105 | 260 |
| 541 | 20231207 | 100500 | 402141380 | 3105 | 3105 | 3105 | 3105 | 2842 |
| 542 | 20231207 | 100400 | 393316970 | 3105 | 3105 | 3105 | 3105 | 25 |
| 543 | 20231207 | 100300 | 393239345 | 3105 | 3110 | 3110 | 3105 | 400 |
| 544 | 20231207 | 100200 | 391995845 | 3115 | 3110 | 3115 | 3110 | 397 |
| 545 | 20231207 | 100100 | 390761170 | 3115 | 3115 | 3115 | 3110 | 861 |
| 546 | 20231207 | 100000 | 388083410 | 3115 | 3120 | 3120 | 3115 | 1948 |
| 547 | 20231207 | 095900 | 382015140 | 3120 | 3120 | 3120 | 3120 | 10 |
| 548 | 20231207 | 095800 | 381983940 | 3120 | 3120 | 3120 | 3120 | 2 |
| 549 | 20231207 | 095700 | 381977700 | 3120 | 3115 | 3120 | 3115 | 2224 |
| 550 | 20231207 | 095600 | 375049935 | 3115 | 3115 | 3115 | 3115 | 1324 |
| 551 | 20231207 | 095500 | 370925675 | 3125 | 3120 | 3125 | 3115 | 1458 |
| 552 | 20231207 | 095400 | 366383375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 553 | 20231207 | 095300 | 366383375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 554 | 20231207 | 095200 | 366383375 | 3120 | 3120 | 3120 | 3120 | 0 |
| 555 | 20231207 | 095100 | 366383375 | 3120 | 3120 | 3120 | 3115 | 564 |
| 556 | 20231207 | 095000 | 364626230 | 3120 | 3115 | 3120 | 3115 | 305 |
| 557 | 20231207 | 094900 | 363674635 | 3115 | 3120 | 3120 | 3115 | 1368 |
| 558 | 20231207 | 094800 | 359406500 | 3120 | 3125 | 3125 | 3120 | 1514 |
| 559 | 20231207 | 094700 | 354679075 | 3125 | 3125 | 3125 | 3125 | 18 |
| 560 | 20231207 | 094600 | 354622825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 561 | 20231207 | 094500 | 354622825 | 3135 | 3135 | 3135 | 3125 | 1001 |
| 562 | 20231207 | 094400 | 351484820 | 3140 | 3140 | 3140 | 3140 | 3 |
| 563 | 20231207 | 094300 | 351475400 | 3145 | 3145 | 3145 | 3145 | 0 |
| 564 | 20231207 | 094200 | 351475400 | 3145 | 3145 | 3145 | 3120 | 41 |
| 565 | 20231207 | 094100 | 351347430 | 3120 | 3130 | 3130 | 3120 | 1831 |
| 566 | 20231207 | 094000 | 345626405 | 3145 | 3135 | 3145 | 3130 | 875 |
| 567 | 20231207 | 093900 | 342885855 | 3135 | 3150 | 3150 | 3135 | 920 |
| 568 | 20231207 | 093800 | 340001355 | 3150 | 3145 | 3150 | 3145 | 2328 |
| 569 | 20231207 | 093700 | 332669105 | 3140 | 3155 | 3155 | 3135 | 3508 |
| 570 | 20231207 | 093600 | 321628220 | 3155 | 3135 | 3155 | 3135 | 4735 |
| 571 | 20231207 | 093500 | 306770370 | 3135 | 3125 | 3135 | 3125 | 419 |
| 572 | 20231207 | 093400 | 305456985 | 3130 | 3130 | 3135 | 3130 | 5815 |
| 573 | 20231207 | 093300 | 287255905 | 3125 | 3110 | 3125 | 3110 | 4882 |
| 574 | 20231207 | 093200 | 272028085 | 3110 | 3105 | 3115 | 3105 | 1536 |
| 575 | 20231207 | 093100 | 267247480 | 3110 | 3105 | 3110 | 3105 | 456 |
| 576 | 20231207 | 093000 | 265829415 | 3105 | 3100 | 3105 | 3100 | 261 |
| 577 | 20231207 | 092900 | 265019315 | 3100 | 3095 | 3100 | 3095 | 1324 |
| 578 | 20231207 | 092800 | 260919920 | 3100 | 3100 | 3100 | 3090 | 507 |
| 579 | 20231207 | 092700 | 259350390 | 3090 | 3100 | 3100 | 3090 | 1443 |
| 580 | 20231207 | 092600 | 254885355 | 3095 | 3095 | 3100 | 3095 | 328 |
| 581 | 20231207 | 092500 | 253870170 | 3100 | 3110 | 3110 | 3100 | 209 |
| 582 | 20231207 | 092400 | 253220270 | 3110 | 3100 | 3115 | 3100 | 835 |
| 583 | 20231207 | 092300 | 250630195 | 3100 | 3100 | 3100 | 3100 | 145 |
| 584 | 20231207 | 092200 | 250180695 | 3100 | 3100 | 3100 | 3100 | 225 |
| 585 | 20231207 | 092100 | 249483195 | 3100 | 3100 | 3100 | 3100 | 170 |
| 586 | 20231207 | 092000 | 248956195 | 3100 | 3095 | 3100 | 3090 | 1296 |
| 587 | 20231207 | 091900 | 244948150 | 3095 | 3115 | 3115 | 3095 | 6503 |
| 588 | 20231207 | 091800 | 224797995 | 3115 | 3115 | 3115 | 3115 | 400 |
| 589 | 20231207 | 091700 | 223551995 | 3115 | 3100 | 3115 | 3100 | 2284 |
| 590 | 20231207 | 091600 | 216471305 | 3120 | 3100 | 3120 | 3100 | 401 |
| 591 | 20231207 | 091500 | 215228185 | 3100 | 3110 | 3120 | 3100 | 2480 |
| 592 | 20231207 | 091400 | 207536785 | 3120 | 3120 | 3120 | 3110 | 1295 |
| 593 | 20231207 | 091300 | 203507955 | 3110 | 3120 | 3120 | 3110 | 2779 |
| 594 | 20231207 | 091200 | 194862910 | 3125 | 3110 | 3125 | 3105 | 3443 |
| 595 | 20231207 | 091100 | 184130115 | 3125 | 3110 | 3125 | 3105 | 3428 |
| 596 | 20231207 | 091000 | 173459985 | 3115 | 3115 | 3120 | 3115 | 869 |
| 597 | 20231207 | 090900 | 170752730 | 3120 | 3125 | 3125 | 3120 | 150 |
| 598 | 20231207 | 090800 | 170284230 | 3125 | 3100 | 3130 | 3100 | 2383 |
| 599 | 20231207 | 090700 | 162878620 | 3100 | 3105 | 3125 | 3100 | 3929 |
| 600 | 20231207 | 090600 | 150686690 | 3125 | 3135 | 3135 | 3100 | 3167 |
| 601 | 20231207 | 090500 | 140821430 | 3135 | 3125 | 3135 | 3115 | 3181 |
| 602 | 20231207 | 090400 | 130895450 | 3135 | 3140 | 3140 | 3125 | 2531 |
| 603 | 20231207 | 090300 | 122968375 | 3145 | 3135 | 3145 | 3125 | 4419 |
| 604 | 20231207 | 090200 | 109093870 | 3135 | 3160 | 3160 | 3125 | 5393 |
| 605 | 20231207 | 090100 | 92180920 | 3160 | 3145 | 3165 | 3135 | 7477 |
| 606 | 20231207 | 090000 | 68645425 | 3145 | 3100 | 3145 | 3100 | 21767 |