30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 8844 |
| 3 | 20231206 | 190900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 4 | 20231206 | 190800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 5 | 20231206 | 190700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 6 | 20231206 | 190600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 7 | 20231206 | 190500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 8 | 20231206 | 190400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 9 | 20231206 | 190300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 10 | 20231206 | 190200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 11 | 20231206 | 190100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 12 | 20231206 | 190000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 13 | 20231206 | 185900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 14 | 20231206 | 185800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 15 | 20231206 | 185700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 16 | 20231206 | 185600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 17 | 20231206 | 185500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 18 | 20231206 | 185400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 19 | 20231206 | 185300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 20 | 20231206 | 185200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 21 | 20231206 | 185100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 22 | 20231206 | 185000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 23 | 20231206 | 184900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 24 | 20231206 | 184800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 25 | 20231206 | 184700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 26 | 20231206 | 184600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 27 | 20231206 | 184500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 28 | 20231206 | 184400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 29 | 20231206 | 184300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 30 | 20231206 | 184200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 31 | 20231206 | 184100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 32 | 20231206 | 184000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 8844 |
| 33 | 20231206 | 183900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 34 | 20231206 | 183800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 35 | 20231206 | 183700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 36 | 20231206 | 183600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 37 | 20231206 | 183500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 38 | 20231206 | 183400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 39 | 20231206 | 183300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 40 | 20231206 | 183200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 41 | 20231206 | 183100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 42 | 20231206 | 183000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 43 | 20231206 | 182900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 44 | 20231206 | 182800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 45 | 20231206 | 182700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 46 | 20231206 | 182600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 47 | 20231206 | 182500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 48 | 20231206 | 182400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 49 | 20231206 | 182300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 50 | 20231206 | 182200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 51 | 20231206 | 182100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 52 | 20231206 | 182000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 53 | 20231206 | 181900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 54 | 20231206 | 181800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 55 | 20231206 | 181700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 56 | 20231206 | 181600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 57 | 20231206 | 181500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 58 | 20231206 | 181400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 59 | 20231206 | 181300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 60 | 20231206 | 181200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 61 | 20231206 | 181100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 62 | 20231206 | 181000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 8844 |
| 63 | 20231206 | 180900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 64 | 20231206 | 180800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 65 | 20231206 | 180700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 66 | 20231206 | 180600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 67 | 20231206 | 180500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 68 | 20231206 | 180400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 69 | 20231206 | 180300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 70 | 20231206 | 180200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 71 | 20231206 | 180100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 72 | 20231206 | 180000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 73 | 20231206 | 175900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 74 | 20231206 | 175800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 75 | 20231206 | 175700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 76 | 20231206 | 175600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 77 | 20231206 | 175500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 78 | 20231206 | 175400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 79 | 20231206 | 175300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 80 | 20231206 | 175200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 81 | 20231206 | 175100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 82 | 20231206 | 175000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 83 | 20231206 | 174900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 84 | 20231206 | 174800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 85 | 20231206 | 174700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 86 | 20231206 | 174600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 87 | 20231206 | 174500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 88 | 20231206 | 174400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 89 | 20231206 | 174300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 90 | 20231206 | 174200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 91 | 20231206 | 174100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 92 | 20231206 | 174000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 8844 |
| 93 | 20231206 | 173900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 94 | 20231206 | 173800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 95 | 20231206 | 173700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 96 | 20231206 | 173600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 97 | 20231206 | 173500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 98 | 20231206 | 173400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 99 | 20231206 | 173300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 100 | 20231206 | 173200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 101 | 20231206 | 173100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 102 | 20231206 | 173000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 103 | 20231206 | 172900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 104 | 20231206 | 172800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 105 | 20231206 | 172700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 106 | 20231206 | 172600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 107 | 20231206 | 172500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 108 | 20231206 | 172400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 109 | 20231206 | 172300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 110 | 20231206 | 172200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 111 | 20231206 | 172100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 112 | 20231206 | 172000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 113 | 20231206 | 171900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 114 | 20231206 | 171800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 115 | 20231206 | 171700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 116 | 20231206 | 171600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 117 | 20231206 | 171500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 118 | 20231206 | 171400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 119 | 20231206 | 171300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 120 | 20231206 | 171200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 121 | 20231206 | 171100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 122 | 20231206 | 171000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 8844 |
| 123 | 20231206 | 170900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 124 | 20231206 | 170800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 125 | 20231206 | 170700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 126 | 20231206 | 170600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 127 | 20231206 | 170500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 128 | 20231206 | 170400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 129 | 20231206 | 170300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 130 | 20231206 | 170200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 131 | 20231206 | 170100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 132 | 20231206 | 170000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 133 | 20231206 | 165900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 134 | 20231206 | 165800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 135 | 20231206 | 165700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 136 | 20231206 | 165600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 137 | 20231206 | 165500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 138 | 20231206 | 165400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 139 | 20231206 | 165300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 140 | 20231206 | 165200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 141 | 20231206 | 165100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 142 | 20231206 | 165000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 143 | 20231206 | 164900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 144 | 20231206 | 164800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 145 | 20231206 | 164700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 146 | 20231206 | 164600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 147 | 20231206 | 164500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 148 | 20231206 | 164400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 149 | 20231206 | 164300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 150 | 20231206 | 164200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 151 | 20231206 | 164100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 152 | 20231206 | 164000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 8844 |
| 153 | 20231206 | 163900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 154 | 20231206 | 163800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 155 | 20231206 | 163700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 156 | 20231206 | 163600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 157 | 20231206 | 163500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 158 | 20231206 | 163400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 159 | 20231206 | 163300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 160 | 20231206 | 163200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 161 | 20231206 | 163100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 162 | 20231206 | 163000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 163 | 20231206 | 162900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 164 | 20231206 | 162800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 165 | 20231206 | 162700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 166 | 20231206 | 162600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 167 | 20231206 | 162500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 168 | 20231206 | 162400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 169 | 20231206 | 162300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 170 | 20231206 | 162200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 171 | 20231206 | 162100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 172 | 20231206 | 162000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 173 | 20231206 | 161900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 174 | 20231206 | 161800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 175 | 20231206 | 161700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 176 | 20231206 | 161600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 177 | 20231206 | 161500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 178 | 20231206 | 161400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 179 | 20231206 | 161300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 180 | 20231206 | 161200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 181 | 20231206 | 161100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 182 | 20231206 | 161000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 8844 |
| 183 | 20231206 | 160900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 184 | 20231206 | 160800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 185 | 20231206 | 160700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 186 | 20231206 | 160600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 187 | 20231206 | 160500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 188 | 20231206 | 160400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 189 | 20231206 | 160300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 190 | 20231206 | 160200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 191 | 20231206 | 160100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 192 | 20231206 | 160000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 193 | 20231206 | 155900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 194 | 20231206 | 155800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 195 | 20231206 | 155700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 196 | 20231206 | 155600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 197 | 20231206 | 155500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 198 | 20231206 | 155400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 199 | 20231206 | 155300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 200 | 20231206 | 155200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 201 | 20231206 | 155100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 202 | 20231206 | 155000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 203 | 20231206 | 154900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 204 | 20231206 | 154800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 205 | 20231206 | 154700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 206 | 20231206 | 154600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 207 | 20231206 | 154500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 208 | 20231206 | 154400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 209 | 20231206 | 154300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 210 | 20231206 | 154200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 211 | 20231206 | 154100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 212 | 20231206 | 154000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 8844 |
| 213 | 20231206 | 153900 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 214 | 20231206 | 153800 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 215 | 20231206 | 153700 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 216 | 20231206 | 153600 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 217 | 20231206 | 153500 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 218 | 20231206 | 153400 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 219 | 20231206 | 153300 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 220 | 20231206 | 153200 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 221 | 20231206 | 153100 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 0 |
| 222 | 20231206 | 153000 | 4032608835 | 2185 | 2185 | 2185 | 2185 | 8844 |
| 223 | 20231206 | 152900 | 4013284695 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20231206 | 152800 | 4013284695 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20231206 | 152700 | 4013284695 | 2200 | 2200 | 2200 | 2200 | 0 |
| 226 | 20231206 | 152600 | 4013284695 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20231206 | 152500 | 4013284695 | 2200 | 2200 | 2200 | 2200 | 0 |
| 228 | 20231206 | 152400 | 4013284695 | 2200 | 2200 | 2200 | 2200 | 0 |
| 229 | 20231206 | 152300 | 4013284695 | 2200 | 2200 | 2200 | 2200 | 0 |
| 230 | 20231206 | 152200 | 4013284695 | 2200 | 2200 | 2200 | 2200 | 0 |
| 231 | 20231206 | 152100 | 4013284695 | 2200 | 2200 | 2200 | 2200 | 0 |
| 232 | 20231206 | 152000 | 4013284695 | 2200 | 2200 | 2200 | 2200 | 0 |
| 233 | 20231206 | 151900 | 4013284695 | 2200 | 2195 | 2200 | 2185 | 3635 |
| 234 | 20231206 | 151800 | 4005310955 | 2195 | 2185 | 2195 | 2185 | 1929 |
| 235 | 20231206 | 151700 | 4001086830 | 2190 | 2190 | 2190 | 2185 | 1628 |
| 236 | 20231206 | 151600 | 3997521535 | 2190 | 2190 | 2190 | 2190 | 24 |
| 237 | 20231206 | 151500 | 3997468975 | 2185 | 2190 | 2190 | 2180 | 407 |
| 238 | 20231206 | 151400 | 3996577660 | 2190 | 2190 | 2190 | 2190 | 1559 |
| 239 | 20231206 | 151300 | 3993163450 | 2190 | 2185 | 2190 | 2180 | 895 |
| 240 | 20231206 | 151200 | 3991207915 | 2185 | 2170 | 2185 | 2170 | 1844 |
| 241 | 20231206 | 151100 | 3987189970 | 2170 | 2175 | 2175 | 2170 | 84 |
| 242 | 20231206 | 151000 | 3987007300 | 2175 | 2175 | 2175 | 2175 | 20 |
| 243 | 20231206 | 150900 | 3986963800 | 2175 | 2175 | 2175 | 2175 | 117 |
| 244 | 20231206 | 150800 | 3986709325 | 2170 | 2170 | 2170 | 2170 | 14 |
| 245 | 20231206 | 150700 | 3986678945 | 2170 | 2175 | 2175 | 2170 | 101 |
| 246 | 20231206 | 150600 | 3986459275 | 2170 | 2170 | 2170 | 2170 | 18 |
| 247 | 20231206 | 150500 | 3986420215 | 2175 | 2175 | 2175 | 2165 | 333 |
| 248 | 20231206 | 150400 | 3985698675 | 2165 | 2175 | 2175 | 2165 | 1162 |
| 249 | 20231206 | 150300 | 3983182130 | 2175 | 2175 | 2175 | 2175 | 3 |
| 250 | 20231206 | 150200 | 3983175605 | 2170 | 2170 | 2170 | 2170 | 2960 |
| 251 | 20231206 | 150100 | 3976752405 | 2165 | 2160 | 2165 | 2160 | 892 |
| 252 | 20231206 | 150000 | 3974822025 | 2165 | 2160 | 2165 | 2160 | 1642 |
| 253 | 20231206 | 145900 | 3971270575 | 2160 | 2160 | 2165 | 2155 | 1323 |
| 254 | 20231206 | 145800 | 3968412890 | 2155 | 2155 | 2155 | 2155 | 2715 |
| 255 | 20231206 | 145700 | 3962562065 | 2155 | 2160 | 2165 | 2155 | 6963 |
| 256 | 20231206 | 145600 | 3947542195 | 2160 | 2160 | 2165 | 2155 | 2118 |
| 257 | 20231206 | 145500 | 3942969160 | 2155 | 2155 | 2160 | 2155 | 1200 |
| 258 | 20231206 | 145400 | 3940381260 | 2155 | 2160 | 2160 | 2155 | 6343 |
| 259 | 20231206 | 145300 | 3926698170 | 2160 | 2165 | 2165 | 2160 | 5727 |
| 260 | 20231206 | 145200 | 3914302160 | 2165 | 2165 | 2170 | 2165 | 1343 |
| 261 | 20231206 | 145100 | 3911394315 | 2165 | 2170 | 2170 | 2165 | 3185 |
| 262 | 20231206 | 145000 | 3904482870 | 2170 | 2170 | 2175 | 2170 | 727 |
| 263 | 20231206 | 144900 | 3902905220 | 2170 | 2170 | 2170 | 2170 | 188 |
| 264 | 20231206 | 144800 | 3902497260 | 2170 | 2170 | 2170 | 2170 | 921 |
| 265 | 20231206 | 144700 | 3900498690 | 2170 | 2170 | 2170 | 2170 | 100 |
| 266 | 20231206 | 144600 | 3900281690 | 2170 | 2170 | 2170 | 2170 | 432 |
| 267 | 20231206 | 144500 | 3899344250 | 2170 | 2170 | 2170 | 2170 | 722 |
| 268 | 20231206 | 144400 | 3897777510 | 2170 | 2175 | 2175 | 2170 | 102 |
| 269 | 20231206 | 144300 | 3897555670 | 2170 | 2175 | 2175 | 2170 | 434 |
| 270 | 20231206 | 144200 | 3896613865 | 2170 | 2170 | 2170 | 2170 | 4043 |
| 271 | 20231206 | 144100 | 3887840555 | 2170 | 2175 | 2175 | 2170 | 2355 |
| 272 | 20231206 | 144000 | 3882725505 | 2175 | 2175 | 2175 | 2175 | 470 |
| 273 | 20231206 | 143900 | 3881703255 | 2175 | 2180 | 2180 | 2175 | 391 |
| 274 | 20231206 | 143800 | 3880852800 | 2175 | 2180 | 2180 | 2175 | 4813 |
| 275 | 20231206 | 143700 | 3870373875 | 2180 | 2180 | 2180 | 2180 | 0 |
| 276 | 20231206 | 143600 | 3870373875 | 2180 | 2180 | 2180 | 2180 | 33 |
| 277 | 20231206 | 143500 | 3870301935 | 2180 | 2180 | 2180 | 2175 | 387 |
| 278 | 20231206 | 143400 | 3869458280 | 2180 | 2185 | 2185 | 2180 | 306 |
| 279 | 20231206 | 143300 | 3868791130 | 2185 | 2180 | 2185 | 2180 | 570 |
| 280 | 20231206 | 143200 | 3867548205 | 2180 | 2180 | 2180 | 2180 | 1395 |
| 281 | 20231206 | 143100 | 3864507105 | 2180 | 2180 | 2180 | 2180 | 33 |
| 282 | 20231206 | 143000 | 3864435165 | 2185 | 2175 | 2185 | 2175 | 455 |
| 283 | 20231206 | 142900 | 3863445525 | 2180 | 2185 | 2185 | 2180 | 6450 |
| 284 | 20231206 | 142800 | 3849384400 | 2190 | 2185 | 2190 | 2185 | 1016 |
| 285 | 20231206 | 142700 | 3847164380 | 2180 | 2180 | 2180 | 2180 | 0 |
| 286 | 20231206 | 142600 | 3847164380 | 2180 | 2185 | 2185 | 2180 | 1602 |
| 287 | 20231206 | 142500 | 3843665870 | 2185 | 2185 | 2195 | 2185 | 1342 |
| 288 | 20231206 | 142400 | 3840729030 | 2185 | 2185 | 2185 | 2185 | 1 |
| 289 | 20231206 | 142300 | 3840726845 | 2185 | 2185 | 2185 | 2185 | 57 |
| 290 | 20231206 | 142200 | 3840602300 | 2185 | 2195 | 2195 | 2185 | 761 |
| 291 | 20231206 | 142100 | 3838937915 | 2190 | 2190 | 2190 | 2190 | 497 |
| 292 | 20231206 | 142000 | 3837849485 | 2190 | 2190 | 2190 | 2190 | 2 |
| 293 | 20231206 | 141900 | 3837845105 | 2190 | 2190 | 2190 | 2190 | 31 |
| 294 | 20231206 | 141800 | 3837777215 | 2190 | 2190 | 2190 | 2190 | 1291 |
| 295 | 20231206 | 141700 | 3834949925 | 2200 | 2200 | 2200 | 2200 | 89 |
| 296 | 20231206 | 141600 | 3834754125 | 2200 | 2200 | 2200 | 2200 | 0 |
| 297 | 20231206 | 141500 | 3834754125 | 2200 | 2200 | 2200 | 2200 | 20 |
| 298 | 20231206 | 141400 | 3834710125 | 2195 | 2195 | 2195 | 2195 | 0 |
| 299 | 20231206 | 141300 | 3834710125 | 2195 | 2195 | 2195 | 2195 | 986 |
| 300 | 20231206 | 141200 | 3832545855 | 2200 | 2200 | 2200 | 2200 | 45 |
| 301 | 20231206 | 141100 | 3832446855 | 2205 | 2205 | 2205 | 2205 | 0 |
| 302 | 20231206 | 141000 | 3832446855 | 2205 | 2205 | 2205 | 2190 | 121 |
| 303 | 20231206 | 140900 | 3832180215 | 2190 | 2200 | 2200 | 2190 | 342 |
| 304 | 20231206 | 140800 | 3831427835 | 2200 | 2200 | 2200 | 2200 | 10 |
| 305 | 20231206 | 140700 | 3831405835 | 2200 | 2200 | 2200 | 2200 | 350 |
| 306 | 20231206 | 140600 | 3830635835 | 2210 | 2200 | 2210 | 2200 | 3276 |
| 307 | 20231206 | 140500 | 3823413330 | 2200 | 2200 | 2200 | 2185 | 92 |
| 308 | 20231206 | 140400 | 3823211440 | 2200 | 2200 | 2200 | 2185 | 1415 |
| 309 | 20231206 | 140300 | 3820114475 | 2200 | 2200 | 2200 | 2190 | 1581 |
| 310 | 20231206 | 140200 | 3816649640 | 2200 | 2200 | 2200 | 2200 | 40 |
| 311 | 20231206 | 140100 | 3816561640 | 2200 | 2200 | 2200 | 2200 | 6 |
| 312 | 20231206 | 140000 | 3816548440 | 2205 | 2205 | 2205 | 2205 | 100 |
| 313 | 20231206 | 135900 | 3816327940 | 2195 | 2195 | 2195 | 2195 | 5 |
| 314 | 20231206 | 135800 | 3816316965 | 2200 | 2200 | 2200 | 2200 | 2333 |
| 315 | 20231206 | 135700 | 3811184365 | 2200 | 2200 | 2200 | 2200 | 599 |
| 316 | 20231206 | 135600 | 3809866565 | 2205 | 2205 | 2205 | 2205 | 0 |
| 317 | 20231206 | 135500 | 3809866565 | 2205 | 2205 | 2205 | 2205 | 501 |
| 318 | 20231206 | 135400 | 3808761860 | 2205 | 2200 | 2205 | 2200 | 3 |
| 319 | 20231206 | 135300 | 3808755255 | 2200 | 2200 | 2200 | 2200 | 1 |
| 320 | 20231206 | 135200 | 3808753055 | 2200 | 2200 | 2200 | 2200 | 8 |
| 321 | 20231206 | 135100 | 3808735455 | 2205 | 2205 | 2205 | 2205 | 10 |
| 322 | 20231206 | 135000 | 3808713405 | 2200 | 2200 | 2200 | 2200 | 60 |
| 323 | 20231206 | 134900 | 3808581405 | 2205 | 2205 | 2205 | 2205 | 15 |
| 324 | 20231206 | 134800 | 3808548330 | 2205 | 2205 | 2205 | 2205 | 330 |
| 325 | 20231206 | 134700 | 3807820680 | 2205 | 2205 | 2205 | 2205 | 60 |
| 326 | 20231206 | 134600 | 3807688380 | 2200 | 2195 | 2200 | 2190 | 4718 |
| 327 | 20231206 | 134500 | 3797310545 | 2200 | 2195 | 2200 | 2195 | 473 |
| 328 | 20231206 | 134400 | 3796270310 | 2195 | 2200 | 2200 | 2195 | 869 |
| 329 | 20231206 | 134300 | 3794362850 | 2195 | 2195 | 2195 | 2195 | 0 |
| 330 | 20231206 | 134200 | 3794362850 | 2195 | 2200 | 2200 | 2195 | 2056 |
| 331 | 20231206 | 134100 | 3789848880 | 2195 | 2195 | 2195 | 2195 | 2334 |
| 332 | 20231206 | 134000 | 3784725750 | 2195 | 2195 | 2195 | 2195 | 0 |
| 333 | 20231206 | 133900 | 3784725750 | 2195 | 2190 | 2195 | 2190 | 3 |
| 334 | 20231206 | 133800 | 3784719175 | 2195 | 2195 | 2195 | 2195 | 281 |
| 335 | 20231206 | 133700 | 3784102380 | 2190 | 2190 | 2190 | 2190 | 450 |
| 336 | 20231206 | 133600 | 3783116880 | 2185 | 2185 | 2185 | 2185 | 0 |
| 337 | 20231206 | 133500 | 3783116880 | 2185 | 2185 | 2185 | 2185 | 328 |
| 338 | 20231206 | 133400 | 3782400200 | 2190 | 2190 | 2190 | 2190 | 2 |
| 339 | 20231206 | 133300 | 3782395820 | 2180 | 2180 | 2180 | 2180 | 266 |
| 340 | 20231206 | 133200 | 3781815940 | 2185 | 2185 | 2185 | 2185 | 329 |
| 341 | 20231206 | 133100 | 3781097075 | 2185 | 2185 | 2185 | 2185 | 5 |
| 342 | 20231206 | 133000 | 3781086150 | 2185 | 2190 | 2190 | 2185 | 621 |
| 343 | 20231206 | 132900 | 3779727960 | 2185 | 2185 | 2185 | 2180 | 1950 |
| 344 | 20231206 | 132800 | 3775468940 | 2185 | 2185 | 2185 | 2185 | 235 |
| 345 | 20231206 | 132700 | 3774955465 | 2185 | 2190 | 2190 | 2185 | 1489 |
| 346 | 20231206 | 132600 | 3771699640 | 2190 | 2190 | 2190 | 2190 | 8218 |
| 347 | 20231206 | 132500 | 3753702220 | 2195 | 2200 | 2200 | 2195 | 4546 |
| 348 | 20231206 | 132400 | 3743718780 | 2205 | 2200 | 2205 | 2200 | 731 |
| 349 | 20231206 | 132300 | 3742107175 | 2200 | 2200 | 2200 | 2200 | 20 |
| 350 | 20231206 | 132200 | 3742063175 | 2205 | 2200 | 2205 | 2200 | 53 |
| 351 | 20231206 | 132100 | 3741946475 | 2200 | 2200 | 2200 | 2200 | 67 |
| 352 | 20231206 | 132000 | 3741799075 | 2200 | 2205 | 2205 | 2200 | 1555 |
| 353 | 20231206 | 131900 | 3738371000 | 2200 | 2200 | 2200 | 2200 | 333 |
| 354 | 20231206 | 131800 | 3737638400 | 2200 | 2200 | 2200 | 2200 | 1238 |
| 355 | 20231206 | 131700 | 3734914800 | 2200 | 2200 | 2200 | 2200 | 99 |
| 356 | 20231206 | 131600 | 3734697000 | 2200 | 2200 | 2200 | 2200 | 1004 |
| 357 | 20231206 | 131500 | 3732488200 | 2185 | 2185 | 2185 | 2185 | 328 |
| 358 | 20231206 | 131400 | 3731771520 | 2185 | 2190 | 2190 | 2185 | 314 |
| 359 | 20231206 | 131300 | 3731085205 | 2190 | 2190 | 2190 | 2190 | 265 |
| 360 | 20231206 | 131200 | 3730504855 | 2190 | 2190 | 2190 | 2190 | 0 |
| 361 | 20231206 | 131100 | 3730504855 | 2190 | 2190 | 2190 | 2190 | 603 |
| 362 | 20231206 | 131000 | 3729184285 | 2190 | 2190 | 2190 | 2190 | 30 |
| 363 | 20231206 | 130900 | 3729118585 | 2190 | 2190 | 2190 | 2190 | 24 |
| 364 | 20231206 | 130800 | 3729066025 | 2200 | 2200 | 2200 | 2200 | 5 |
| 365 | 20231206 | 130700 | 3729055025 | 2200 | 2195 | 2200 | 2190 | 13268 |
| 366 | 20231206 | 130600 | 3699910805 | 2195 | 2190 | 2195 | 2190 | 2591 |
| 367 | 20231206 | 130500 | 3694230890 | 2185 | 2185 | 2185 | 2185 | 1 |
| 368 | 20231206 | 130400 | 3694228705 | 2180 | 2185 | 2185 | 2180 | 568 |
| 369 | 20231206 | 130300 | 3692989220 | 2195 | 2195 | 2195 | 2185 | 319 |
| 370 | 20231206 | 130200 | 3692291595 | 2195 | 2190 | 2195 | 2190 | 543 |
| 371 | 20231206 | 130100 | 3691102125 | 2190 | 2190 | 2190 | 2190 | 0 |
| 372 | 20231206 | 130000 | 3691102125 | 2190 | 2185 | 2190 | 2185 | 814 |
| 373 | 20231206 | 125900 | 3689320965 | 2185 | 2185 | 2185 | 2185 | 0 |
| 374 | 20231206 | 125800 | 3689320965 | 2185 | 2185 | 2185 | 2185 | 14 |
| 375 | 20231206 | 125700 | 3689290375 | 2180 | 2175 | 2180 | 2175 | 1194 |
| 376 | 20231206 | 125600 | 3686690875 | 2175 | 2175 | 2175 | 2175 | 0 |
| 377 | 20231206 | 125500 | 3686690875 | 2175 | 2175 | 2175 | 2175 | 0 |
| 378 | 20231206 | 125400 | 3686690875 | 2175 | 2175 | 2175 | 2175 | 531 |
| 379 | 20231206 | 125300 | 3685535950 | 2175 | 2180 | 2180 | 2175 | 10 |
| 380 | 20231206 | 125200 | 3685514180 | 2175 | 2175 | 2175 | 2175 | 50 |
| 381 | 20231206 | 125100 | 3685405430 | 2180 | 2180 | 2180 | 2180 | 0 |
| 382 | 20231206 | 125000 | 3685405430 | 2180 | 2180 | 2180 | 2180 | 1232 |
| 383 | 20231206 | 124900 | 3682719670 | 2180 | 2180 | 2180 | 2180 | 0 |
| 384 | 20231206 | 124800 | 3682719670 | 2180 | 2180 | 2180 | 2180 | 0 |
| 385 | 20231206 | 124700 | 3682719670 | 2180 | 2180 | 2180 | 2180 | 2 |
| 386 | 20231206 | 124600 | 3682715310 | 2185 | 2175 | 2185 | 2175 | 996 |
| 387 | 20231206 | 124500 | 3680544170 | 2175 | 2175 | 2175 | 2175 | 355 |
| 388 | 20231206 | 124400 | 3679772045 | 2175 | 2180 | 2180 | 2175 | 301 |
| 389 | 20231206 | 124300 | 3679117365 | 2175 | 2175 | 2175 | 2175 | 0 |
| 390 | 20231206 | 124200 | 3679117365 | 2175 | 2175 | 2175 | 2175 | 1 |
| 391 | 20231206 | 124100 | 3679115190 | 2175 | 2175 | 2175 | 2175 | 1606 |
| 392 | 20231206 | 124000 | 3675622140 | 2175 | 2175 | 2175 | 2175 | 392 |
| 393 | 20231206 | 123900 | 3674769540 | 2180 | 2180 | 2180 | 2180 | 0 |
| 394 | 20231206 | 123800 | 3674769540 | 2180 | 2180 | 2180 | 2180 | 10 |
| 395 | 20231206 | 123700 | 3674747740 | 2180 | 2180 | 2180 | 2180 | 160 |
| 396 | 20231206 | 123600 | 3674398940 | 2180 | 2180 | 2180 | 2180 | 1 |
| 397 | 20231206 | 123500 | 3674396760 | 2180 | 2180 | 2180 | 2180 | 0 |
| 398 | 20231206 | 123400 | 3674396760 | 2180 | 2175 | 2180 | 2175 | 246 |
| 399 | 20231206 | 123300 | 3673861675 | 2170 | 2170 | 2170 | 2170 | 0 |
| 400 | 20231206 | 123200 | 3673861675 | 2170 | 2170 | 2170 | 2170 | 0 |
| 401 | 20231206 | 123100 | 3673861675 | 2170 | 2180 | 2180 | 2170 | 1177 |
| 402 | 20231206 | 123000 | 3671301710 | 2180 | 2180 | 2180 | 2180 | 133 |
| 403 | 20231206 | 122900 | 3671011770 | 2175 | 2175 | 2175 | 2175 | 0 |
| 404 | 20231206 | 122800 | 3671011770 | 2175 | 2175 | 2175 | 2175 | 170 |
| 405 | 20231206 | 122700 | 3670642020 | 2175 | 2175 | 2175 | 2175 | 181 |
| 406 | 20231206 | 122600 | 3670248345 | 2175 | 2175 | 2180 | 2175 | 1549 |
| 407 | 20231206 | 122500 | 3666879250 | 2180 | 2180 | 2180 | 2175 | 367 |
| 408 | 20231206 | 122400 | 3666079200 | 2175 | 2175 | 2175 | 2175 | 0 |
| 409 | 20231206 | 122300 | 3666079200 | 2175 | 2175 | 2175 | 2175 | 467 |
| 410 | 20231206 | 122200 | 3665063475 | 2170 | 2170 | 2170 | 2170 | 0 |
| 411 | 20231206 | 122100 | 3665063475 | 2170 | 2170 | 2170 | 2170 | 0 |
| 412 | 20231206 | 122000 | 3665063475 | 2170 | 2170 | 2170 | 2170 | 0 |
| 413 | 20231206 | 121900 | 3665063475 | 2170 | 2170 | 2170 | 2170 | 626 |
| 414 | 20231206 | 121800 | 3663705055 | 2170 | 2185 | 2185 | 2170 | 232 |
| 415 | 20231206 | 121700 | 3663199515 | 2185 | 2175 | 2185 | 2170 | 1830 |
| 416 | 20231206 | 121600 | 3659224435 | 2175 | 2185 | 2185 | 2175 | 7300 |
| 417 | 20231206 | 121500 | 3643325965 | 2185 | 2185 | 2185 | 2185 | 60 |
| 418 | 20231206 | 121400 | 3643194865 | 2185 | 2190 | 2190 | 2185 | 7874 |
| 419 | 20231206 | 121300 | 3625983115 | 2190 | 2190 | 2190 | 2190 | 20 |
| 420 | 20231206 | 121200 | 3625939315 | 2195 | 2195 | 2195 | 2195 | 227 |
| 421 | 20231206 | 121100 | 3625441050 | 2195 | 2195 | 2195 | 2195 | 0 |
| 422 | 20231206 | 121000 | 3625441050 | 2195 | 2195 | 2195 | 2195 | 200 |
| 423 | 20231206 | 120900 | 3625002050 | 2195 | 2195 | 2195 | 2195 | 100 |
| 424 | 20231206 | 120800 | 3624782550 | 2195 | 2200 | 2200 | 2195 | 5 |
| 425 | 20231206 | 120700 | 3624771565 | 2200 | 2190 | 2200 | 2190 | 739 |
| 426 | 20231206 | 120600 | 3623148265 | 2190 | 2190 | 2190 | 2190 | 1 |
| 427 | 20231206 | 120500 | 3623146075 | 2190 | 2190 | 2190 | 2190 | 456 |
| 428 | 20231206 | 120400 | 3622147435 | 2190 | 2190 | 2190 | 2190 | 87 |
| 429 | 20231206 | 120300 | 3621956905 | 2180 | 2185 | 2185 | 2180 | 1561 |
| 430 | 20231206 | 120200 | 3618553620 | 2185 | 2185 | 2185 | 2185 | 221 |
| 431 | 20231206 | 120100 | 3618070735 | 2185 | 2185 | 2185 | 2185 | 0 |
| 432 | 20231206 | 120000 | 3618070735 | 2185 | 2180 | 2185 | 2180 | 331 |
| 433 | 20231206 | 115900 | 3617349000 | 2185 | 2185 | 2185 | 2185 | 110 |
| 434 | 20231206 | 115800 | 3617108650 | 2185 | 2185 | 2185 | 2185 | 2 |
| 435 | 20231206 | 115700 | 3617104280 | 2185 | 2185 | 2185 | 2185 | 46 |
| 436 | 20231206 | 115600 | 3617003770 | 2180 | 2185 | 2185 | 2180 | 408 |
| 437 | 20231206 | 115500 | 3616114305 | 2180 | 2180 | 2180 | 2180 | 185 |
| 438 | 20231206 | 115400 | 3615711005 | 2180 | 2180 | 2180 | 2180 | 11 |
| 439 | 20231206 | 115300 | 3615687025 | 2180 | 2180 | 2180 | 2180 | 263 |
| 440 | 20231206 | 115200 | 3615113685 | 2180 | 2180 | 2180 | 2180 | 2246 |
| 441 | 20231206 | 115100 | 3610217405 | 2180 | 2180 | 2180 | 2180 | 2 |
| 442 | 20231206 | 115000 | 3610213045 | 2180 | 2180 | 2180 | 2180 | 0 |
| 443 | 20231206 | 114900 | 3610213045 | 2180 | 2180 | 2180 | 2180 | 261 |
| 444 | 20231206 | 114800 | 3609644065 | 2180 | 2180 | 2180 | 2180 | 291 |
| 445 | 20231206 | 114700 | 3609009685 | 2185 | 2185 | 2185 | 2185 | 1 |
| 446 | 20231206 | 114600 | 3609007500 | 2185 | 2185 | 2185 | 2185 | 1382 |
| 447 | 20231206 | 114500 | 3605987830 | 2185 | 2190 | 2190 | 2185 | 30 |
| 448 | 20231206 | 114400 | 3605922240 | 2190 | 2190 | 2190 | 2190 | 2654 |
| 449 | 20231206 | 114300 | 3600109980 | 2195 | 2195 | 2195 | 2195 | 5746 |
| 450 | 20231206 | 114200 | 3587497510 | 2190 | 2190 | 2190 | 2190 | 1164 |
| 451 | 20231206 | 114100 | 3584948350 | 2190 | 2190 | 2190 | 2190 | 0 |
| 452 | 20231206 | 114000 | 3584948350 | 2190 | 2185 | 2190 | 2185 | 836 |
| 453 | 20231206 | 113900 | 3583118665 | 2185 | 2180 | 2185 | 2180 | 126 |
| 454 | 20231206 | 113800 | 3582843485 | 2180 | 2180 | 2180 | 2180 | 7068 |
| 455 | 20231206 | 113700 | 3567435245 | 2180 | 2180 | 2180 | 2180 | 240 |
| 456 | 20231206 | 113600 | 3566912045 | 2180 | 2180 | 2180 | 2180 | 1 |
| 457 | 20231206 | 113500 | 3566909865 | 2180 | 2180 | 2180 | 2180 | 0 |
| 458 | 20231206 | 113400 | 3566909865 | 2180 | 2180 | 2180 | 2180 | 1 |
| 459 | 20231206 | 113300 | 3566907685 | 2175 | 2175 | 2175 | 2175 | 0 |
| 460 | 20231206 | 113200 | 3566907685 | 2175 | 2180 | 2180 | 2175 | 485 |
| 461 | 20231206 | 113100 | 3565851100 | 2180 | 2180 | 2180 | 2180 | 0 |
| 462 | 20231206 | 113000 | 3565851100 | 2180 | 2175 | 2185 | 2175 | 17829 |
| 463 | 20231206 | 112900 | 3527013025 | 2175 | 2180 | 2180 | 2175 | 869 |
| 464 | 20231206 | 112800 | 3525120845 | 2180 | 2180 | 2180 | 2180 | 615 |
| 465 | 20231206 | 112700 | 3523780145 | 2180 | 2180 | 2180 | 2180 | 100 |
| 466 | 20231206 | 112600 | 3523562145 | 2175 | 2175 | 2175 | 2175 | 50 |
| 467 | 20231206 | 112500 | 3523453395 | 2190 | 2190 | 2190 | 2190 | 50 |
| 468 | 20231206 | 112400 | 3523343895 | 2190 | 2185 | 2190 | 2170 | 24690 |
| 469 | 20231206 | 112300 | 3469666615 | 2185 | 2185 | 2185 | 2180 | 704 |
| 470 | 20231206 | 112200 | 3468128415 | 2185 | 2190 | 2190 | 2185 | 369 |
| 471 | 20231206 | 112100 | 3467320805 | 2190 | 2190 | 2190 | 2190 | 224 |
| 472 | 20231206 | 112000 | 3466830245 | 2185 | 2185 | 2185 | 2185 | 428 |
| 473 | 20231206 | 111900 | 3465895065 | 2185 | 2185 | 2185 | 2185 | 792 |
| 474 | 20231206 | 111800 | 3464164545 | 2190 | 2185 | 2190 | 2185 | 379 |
| 475 | 20231206 | 111700 | 3463336420 | 2180 | 2180 | 2180 | 2180 | 7 |
| 476 | 20231206 | 111600 | 3463321160 | 2180 | 2180 | 2180 | 2180 | 1201 |
| 477 | 20231206 | 111500 | 3460702980 | 2180 | 2180 | 2180 | 2180 | 173 |
| 478 | 20231206 | 111400 | 3460325840 | 2200 | 2195 | 2200 | 2180 | 2545 |
| 479 | 20231206 | 111300 | 3454739855 | 2195 | 2185 | 2195 | 2175 | 10800 |
| 480 | 20231206 | 111200 | 3431194115 | 2185 | 2180 | 2190 | 2180 | 3310 |
| 481 | 20231206 | 111100 | 3423961270 | 2185 | 2185 | 2190 | 2180 | 23794 |
| 482 | 20231206 | 111000 | 3371997810 | 2185 | 2190 | 2190 | 2185 | 2306 |
| 483 | 20231206 | 110900 | 3366949175 | 2190 | 2200 | 2200 | 2190 | 4514 |
| 484 | 20231206 | 110800 | 3357059875 | 2200 | 2195 | 2200 | 2195 | 518 |
| 485 | 20231206 | 110700 | 3355922840 | 2200 | 2200 | 2200 | 2200 | 806 |
| 486 | 20231206 | 110600 | 3354149640 | 2195 | 2200 | 2200 | 2195 | 293 |
| 487 | 20231206 | 110500 | 3353506255 | 2200 | 2195 | 2200 | 2195 | 28 |
| 488 | 20231206 | 110400 | 3353444700 | 2195 | 2200 | 2200 | 2195 | 1405 |
| 489 | 20231206 | 110300 | 3350354310 | 2200 | 2200 | 2200 | 2200 | 3 |
| 490 | 20231206 | 110200 | 3350347710 | 2200 | 2200 | 2205 | 2200 | 115 |
| 491 | 20231206 | 110100 | 3350094255 | 2205 | 2210 | 2210 | 2205 | 1438 |
| 492 | 20231206 | 110000 | 3346922715 | 2210 | 2210 | 2210 | 2210 | 110 |
| 493 | 20231206 | 105900 | 3346679615 | 2205 | 2205 | 2205 | 2205 | 758 |
| 494 | 20231206 | 105800 | 3345008225 | 2205 | 2205 | 2205 | 2205 | 615 |
| 495 | 20231206 | 105700 | 3343652150 | 2210 | 2210 | 2210 | 2210 | 90 |
| 496 | 20231206 | 105600 | 3343453250 | 2205 | 2205 | 2210 | 2205 | 1088 |
| 497 | 20231206 | 105500 | 3341050170 | 2205 | 2205 | 2205 | 2205 | 585 |
| 498 | 20231206 | 105400 | 3339760245 | 2200 | 2200 | 2200 | 2200 | 2077 |
| 499 | 20231206 | 105300 | 3335190845 | 2205 | 2205 | 2205 | 2205 | 1 |
| 500 | 20231206 | 105200 | 3335188640 | 2205 | 2205 | 2205 | 2205 | 749 |
| 501 | 20231206 | 105100 | 3333537095 | 2205 | 2205 | 2205 | 2205 | 61 |
| 502 | 20231206 | 105000 | 3333402590 | 2210 | 2205 | 2210 | 2205 | 916 |
| 503 | 20231206 | 104900 | 3331379460 | 2205 | 2205 | 2205 | 2205 | 604 |
| 504 | 20231206 | 104800 | 3330047640 | 2205 | 2205 | 2205 | 2190 | 4 |
| 505 | 20231206 | 104700 | 3330038835 | 2190 | 2190 | 2190 | 2190 | 400 |
| 506 | 20231206 | 104600 | 3329162835 | 2185 | 2185 | 2185 | 2185 | 184 |
| 507 | 20231206 | 104500 | 3328760795 | 2205 | 2195 | 2210 | 2185 | 5319 |
| 508 | 20231206 | 104400 | 3317102710 | 2200 | 2205 | 2205 | 2200 | 2740 |
| 509 | 20231206 | 104300 | 3311072355 | 2205 | 2205 | 2205 | 2205 | 189 |
| 510 | 20231206 | 104200 | 3310655610 | 2200 | 2200 | 2200 | 2200 | 1 |
| 511 | 20231206 | 104100 | 3310653410 | 2205 | 2210 | 2210 | 2205 | 3490 |
| 512 | 20231206 | 104000 | 3302941460 | 2210 | 2210 | 2210 | 2205 | 5627 |
| 513 | 20231206 | 103900 | 3290506910 | 2210 | 2195 | 2210 | 2195 | 5636 |
| 514 | 20231206 | 103800 | 3278079290 | 2195 | 2195 | 2195 | 2195 | 199 |
| 515 | 20231206 | 103700 | 3277642485 | 2195 | 2190 | 2195 | 2190 | 401 |
| 516 | 20231206 | 103600 | 3276764280 | 2180 | 2195 | 2195 | 2180 | 2479 |
| 517 | 20231206 | 103500 | 3271325185 | 2185 | 2180 | 2185 | 2175 | 2101 |
| 518 | 20231206 | 103400 | 3266737985 | 2175 | 2195 | 2195 | 2175 | 5894 |
| 519 | 20231206 | 103300 | 3253875985 | 2195 | 2180 | 2195 | 2180 | 3632 |
| 520 | 20231206 | 103200 | 3245937490 | 2175 | 2175 | 2175 | 2175 | 272 |
| 521 | 20231206 | 103100 | 3245345890 | 2170 | 2170 | 2175 | 2170 | 132 |
| 522 | 20231206 | 103000 | 3245059395 | 2170 | 2180 | 2180 | 2170 | 584 |
| 523 | 20231206 | 102900 | 3243791610 | 2180 | 2175 | 2180 | 2175 | 895 |
| 524 | 20231206 | 102800 | 3241844785 | 2175 | 2180 | 2185 | 2175 | 2800 |
| 525 | 20231206 | 102700 | 3235747105 | 2175 | 2170 | 2175 | 2170 | 2265 |
| 526 | 20231206 | 102600 | 3230832030 | 2165 | 2170 | 2175 | 2165 | 6404 |
| 527 | 20231206 | 102500 | 3216927945 | 2170 | 2180 | 2180 | 2170 | 4015 |
| 528 | 20231206 | 102400 | 3208201005 | 2180 | 2180 | 2185 | 2175 | 4582 |
| 529 | 20231206 | 102300 | 3198212105 | 2180 | 2195 | 2195 | 2180 | 12900 |
| 530 | 20231206 | 102200 | 3170002510 | 2190 | 2190 | 2190 | 2185 | 5780 |
| 531 | 20231206 | 102100 | 3157344360 | 2195 | 2195 | 2195 | 2190 | 5651 |
| 532 | 20231206 | 102000 | 3144956715 | 2195 | 2200 | 2200 | 2195 | 588 |
| 533 | 20231206 | 101900 | 3143664035 | 2205 | 2200 | 2210 | 2200 | 5547 |
| 534 | 20231206 | 101800 | 3131455715 | 2200 | 2200 | 2200 | 2195 | 3823 |
| 535 | 20231206 | 101700 | 3123055170 | 2200 | 2210 | 2210 | 2200 | 3551 |
| 536 | 20231206 | 101600 | 3115234265 | 2205 | 2205 | 2210 | 2205 | 124 |
| 537 | 20231206 | 101500 | 3114960425 | 2210 | 2210 | 2210 | 2210 | 4139 |
| 538 | 20231206 | 101400 | 3105813235 | 2220 | 2225 | 2225 | 2210 | 589 |
| 539 | 20231206 | 101300 | 3104507525 | 2215 | 2220 | 2230 | 2215 | 9716 |
| 540 | 20231206 | 101200 | 3082965740 | 2220 | 2230 | 2235 | 2210 | 22402 |
| 541 | 20231206 | 101100 | 3033199820 | 2235 | 2240 | 2240 | 2220 | 5675 |
| 542 | 20231206 | 101000 | 3020555075 | 2220 | 2235 | 2240 | 2220 | 11596 |
| 543 | 20231206 | 100900 | 2994646830 | 2220 | 2205 | 2235 | 2205 | 7714 |
| 544 | 20231206 | 100800 | 2977497750 | 2205 | 2190 | 2205 | 2185 | 1260 |
| 545 | 20231206 | 100700 | 2974743245 | 2190 | 2205 | 2210 | 2190 | 24084 |
| 546 | 20231206 | 100600 | 2921916050 | 2200 | 2200 | 2205 | 2200 | 8909 |
| 547 | 20231206 | 100500 | 2902288465 | 2200 | 2200 | 2205 | 2195 | 12654 |
| 548 | 20231206 | 100400 | 2874494960 | 2200 | 2200 | 2205 | 2195 | 7819 |
| 549 | 20231206 | 100300 | 2857295265 | 2200 | 2215 | 2215 | 2200 | 9135 |
| 550 | 20231206 | 100200 | 2837124415 | 2220 | 2215 | 2220 | 2215 | 4309 |
| 551 | 20231206 | 100100 | 2827579305 | 2225 | 2220 | 2225 | 2215 | 12695 |
| 552 | 20231206 | 100000 | 2799392110 | 2230 | 2225 | 2230 | 2220 | 1682 |
| 553 | 20231206 | 095900 | 2795651980 | 2225 | 2235 | 2235 | 2220 | 11367 |
| 554 | 20231206 | 095800 | 2770308410 | 2235 | 2230 | 2235 | 2230 | 3740 |
| 555 | 20231206 | 095700 | 2761952310 | 2235 | 2230 | 2235 | 2225 | 5526 |
| 556 | 20231206 | 095600 | 2749652360 | 2225 | 2230 | 2235 | 2225 | 4537 |
| 557 | 20231206 | 095500 | 2739541175 | 2230 | 2230 | 2230 | 2225 | 3219 |
| 558 | 20231206 | 095400 | 2732366810 | 2230 | 2230 | 2235 | 2230 | 1068 |
| 559 | 20231206 | 095300 | 2729984055 | 2230 | 2245 | 2245 | 2230 | 8313 |
| 560 | 20231206 | 095200 | 2711356955 | 2250 | 2245 | 2250 | 2240 | 9411 |
| 561 | 20231206 | 095100 | 2690223210 | 2245 | 2225 | 2245 | 2220 | 9258 |
| 562 | 20231206 | 095000 | 2669537850 | 2215 | 2215 | 2220 | 2205 | 30534 |
| 563 | 20231206 | 094900 | 2601973335 | 2220 | 2250 | 2250 | 2220 | 23882 |
| 564 | 20231206 | 094800 | 2548586825 | 2250 | 2270 | 2270 | 2250 | 17137 |
| 565 | 20231206 | 094700 | 2509940355 | 2270 | 2270 | 2270 | 2265 | 1517 |
| 566 | 20231206 | 094600 | 2506500725 | 2270 | 2275 | 2275 | 2265 | 1687 |
| 567 | 20231206 | 094500 | 2502678640 | 2275 | 2275 | 2275 | 2265 | 5486 |
| 568 | 20231206 | 094400 | 2490229970 | 2270 | 2265 | 2275 | 2265 | 3373 |
| 569 | 20231206 | 094300 | 2482577360 | 2270 | 2255 | 2270 | 2255 | 9825 |
| 570 | 20231206 | 094200 | 2460389140 | 2255 | 2270 | 2275 | 2255 | 8496 |
| 571 | 20231206 | 094100 | 2441155615 | 2270 | 2285 | 2285 | 2270 | 19536 |
| 572 | 20231206 | 094000 | 2396685405 | 2295 | 2285 | 2295 | 2285 | 6636 |
| 573 | 20231206 | 093900 | 2381517045 | 2295 | 2295 | 2295 | 2285 | 1324 |
| 574 | 20231206 | 093800 | 2378484745 | 2295 | 2295 | 2295 | 2290 | 6508 |
| 575 | 20231206 | 093700 | 2363577890 | 2295 | 2285 | 2300 | 2285 | 4840 |
| 576 | 20231206 | 093600 | 2352501800 | 2285 | 2290 | 2300 | 2285 | 9272 |
| 577 | 20231206 | 093500 | 2331253565 | 2295 | 2320 | 2320 | 2295 | 32079 |
| 578 | 20231206 | 093400 | 2257243010 | 2320 | 2330 | 2335 | 2320 | 12917 |
| 579 | 20231206 | 093300 | 2227153815 | 2330 | 2320 | 2335 | 2320 | 17027 |
| 580 | 20231206 | 093200 | 2187523510 | 2325 | 2320 | 2325 | 2320 | 1842 |
| 581 | 20231206 | 093100 | 2183241635 | 2325 | 2325 | 2325 | 2310 | 1999 |
| 582 | 20231206 | 093000 | 2178602395 | 2325 | 2315 | 2325 | 2295 | 18717 |
| 583 | 20231206 | 092900 | 2135290520 | 2315 | 2320 | 2325 | 2315 | 1124 |
| 584 | 20231206 | 092800 | 2132681455 | 2320 | 2315 | 2320 | 2315 | 6667 |
| 585 | 20231206 | 092700 | 2117243060 | 2315 | 2340 | 2340 | 2315 | 21805 |
| 586 | 20231206 | 092600 | 2066508755 | 2335 | 2320 | 2340 | 2320 | 26667 |
| 587 | 20231206 | 092500 | 2004329885 | 2325 | 2320 | 2330 | 2310 | 13475 |
| 588 | 20231206 | 092400 | 1973081605 | 2310 | 2310 | 2330 | 2310 | 19072 |
| 589 | 20231206 | 092300 | 1928831405 | 2315 | 2295 | 2315 | 2290 | 15198 |
| 590 | 20231206 | 092200 | 1893815545 | 2300 | 2295 | 2300 | 2285 | 9352 |
| 591 | 20231206 | 092100 | 1872371380 | 2295 | 2300 | 2305 | 2295 | 7539 |
| 592 | 20231206 | 092000 | 1855026810 | 2300 | 2290 | 2305 | 2285 | 10531 |
| 593 | 20231206 | 091900 | 1830841960 | 2290 | 2290 | 2290 | 2285 | 3080 |
| 594 | 20231206 | 091800 | 1823800840 | 2290 | 2300 | 2300 | 2285 | 2289 |
| 595 | 20231206 | 091700 | 1818555880 | 2290 | 2290 | 2310 | 2290 | 11451 |
| 596 | 20231206 | 091600 | 1792209045 | 2290 | 2295 | 2300 | 2280 | 2770 |
| 597 | 20231206 | 091500 | 1785868330 | 2300 | 2300 | 2315 | 2280 | 15898 |
| 598 | 20231206 | 091400 | 1749350575 | 2300 | 2270 | 2300 | 2260 | 21213 |
| 599 | 20231206 | 091300 | 1700672735 | 2270 | 2255 | 2270 | 2250 | 19717 |
| 600 | 20231206 | 091200 | 1656156405 | 2255 | 2265 | 2270 | 2255 | 15878 |
| 601 | 20231206 | 091100 | 1620263215 | 2270 | 2265 | 2280 | 2265 | 10937 |
| 602 | 20231206 | 091000 | 1595449085 | 2275 | 2280 | 2285 | 2265 | 29812 |
| 603 | 20231206 | 090900 | 1527674175 | 2275 | 2300 | 2305 | 2270 | 35324 |
| 604 | 20231206 | 090800 | 1447013665 | 2300 | 2280 | 2305 | 2280 | 19445 |
| 605 | 20231206 | 090700 | 1402494065 | 2280 | 2315 | 2320 | 2280 | 39318 |
| 606 | 20231206 | 090600 | 1312246610 | 2300 | 2335 | 2350 | 2300 | 60520 |
| 607 | 20231206 | 090500 | 1171147760 | 2335 | 2310 | 2335 | 2275 | 58758 |
| 608 | 20231206 | 090400 | 1035996720 | 2310 | 2360 | 2360 | 2300 | 114659 |
| 609 | 20231206 | 090300 | 768839405 | 2350 | 2285 | 2385 | 2270 | 166073 |
| 610 | 20231206 | 090200 | 379354580 | 2285 | 2265 | 2285 | 2245 | 31760 |
| 611 | 20231206 | 090100 | 307268935 | 2270 | 2250 | 2280 | 2230 | 54896 |
| 612 | 20231206 | 090000 | 183037120 | 2250 | 2270 | 2280 | 2205 | 81111 |