28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 5819 |
| 3 | 20231207 | 183400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 4 | 20231207 | 183300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 5 | 20231207 | 183200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 6 | 20231207 | 183100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 7 | 20231207 | 183000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 8 | 20231207 | 182900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 9 | 20231207 | 182800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 10 | 20231207 | 182700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 11 | 20231207 | 182600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 12 | 20231207 | 182500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 13 | 20231207 | 182400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 14 | 20231207 | 182300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 15 | 20231207 | 182200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 16 | 20231207 | 182100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 17 | 20231207 | 182000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 18 | 20231207 | 181900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 19 | 20231207 | 181800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 20 | 20231207 | 181700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 21 | 20231207 | 181600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 22 | 20231207 | 181500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 23 | 20231207 | 181400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 24 | 20231207 | 181300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 25 | 20231207 | 181200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 26 | 20231207 | 181100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 27 | 20231207 | 181000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 28 | 20231207 | 180900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 29 | 20231207 | 180800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 30 | 20231207 | 180700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 31 | 20231207 | 180600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 32 | 20231207 | 180500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 5819 |
| 33 | 20231207 | 180400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 34 | 20231207 | 180300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 35 | 20231207 | 180200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 36 | 20231207 | 180100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 37 | 20231207 | 180000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 38 | 20231207 | 175900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 39 | 20231207 | 175800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 40 | 20231207 | 175700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 41 | 20231207 | 175600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 42 | 20231207 | 175500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 43 | 20231207 | 175400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 44 | 20231207 | 175300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 45 | 20231207 | 175200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 46 | 20231207 | 175100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 47 | 20231207 | 175000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 48 | 20231207 | 174900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 49 | 20231207 | 174800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 50 | 20231207 | 174700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 51 | 20231207 | 174600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 52 | 20231207 | 174500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 53 | 20231207 | 174400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 54 | 20231207 | 174300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 55 | 20231207 | 174200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 56 | 20231207 | 174100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 57 | 20231207 | 174000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 58 | 20231207 | 173900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 59 | 20231207 | 173800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 60 | 20231207 | 173700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 61 | 20231207 | 173600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 62 | 20231207 | 173500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 5819 |
| 63 | 20231207 | 173400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 64 | 20231207 | 173300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 65 | 20231207 | 173200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 66 | 20231207 | 173100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 67 | 20231207 | 173000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 68 | 20231207 | 172900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 69 | 20231207 | 172800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 70 | 20231207 | 172700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 71 | 20231207 | 172600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 72 | 20231207 | 172500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 73 | 20231207 | 172400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 74 | 20231207 | 172300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 75 | 20231207 | 172200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 76 | 20231207 | 172100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 77 | 20231207 | 172000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 78 | 20231207 | 171900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 79 | 20231207 | 171800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 80 | 20231207 | 171700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 81 | 20231207 | 171600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 82 | 20231207 | 171500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 83 | 20231207 | 171400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 84 | 20231207 | 171300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 85 | 20231207 | 171200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 86 | 20231207 | 171100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 87 | 20231207 | 171000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 88 | 20231207 | 170900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 89 | 20231207 | 170800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 90 | 20231207 | 170700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 91 | 20231207 | 170600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 92 | 20231207 | 170500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 5819 |
| 93 | 20231207 | 170400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 94 | 20231207 | 170300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 95 | 20231207 | 170200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 96 | 20231207 | 170100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 97 | 20231207 | 170000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 98 | 20231207 | 165900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 99 | 20231207 | 165800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 100 | 20231207 | 165700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 101 | 20231207 | 165600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 102 | 20231207 | 165500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 103 | 20231207 | 165400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 104 | 20231207 | 165300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 105 | 20231207 | 165200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 106 | 20231207 | 165100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 107 | 20231207 | 165000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 108 | 20231207 | 164900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 109 | 20231207 | 164800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 110 | 20231207 | 164700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 111 | 20231207 | 164600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 112 | 20231207 | 164500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 113 | 20231207 | 164400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 114 | 20231207 | 164300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 115 | 20231207 | 164200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 116 | 20231207 | 164100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 117 | 20231207 | 164000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 118 | 20231207 | 163900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 119 | 20231207 | 163800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 120 | 20231207 | 163700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 121 | 20231207 | 163600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 122 | 20231207 | 163500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 5819 |
| 123 | 20231207 | 163400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 124 | 20231207 | 163300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 125 | 20231207 | 163200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 126 | 20231207 | 163100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 127 | 20231207 | 163000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 128 | 20231207 | 162900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 129 | 20231207 | 162800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 130 | 20231207 | 162700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 131 | 20231207 | 162600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 132 | 20231207 | 162500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 133 | 20231207 | 162400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 134 | 20231207 | 162300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 135 | 20231207 | 162200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 136 | 20231207 | 162100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 137 | 20231207 | 162000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 138 | 20231207 | 161900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 139 | 20231207 | 161800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 140 | 20231207 | 161700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 141 | 20231207 | 161600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 142 | 20231207 | 161500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 143 | 20231207 | 161400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 144 | 20231207 | 161300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 145 | 20231207 | 161200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 146 | 20231207 | 161100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 147 | 20231207 | 161000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 148 | 20231207 | 160900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 149 | 20231207 | 160800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 150 | 20231207 | 160700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 151 | 20231207 | 160600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 152 | 20231207 | 160500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 5819 |
| 153 | 20231207 | 160400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 154 | 20231207 | 160300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 155 | 20231207 | 160200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 156 | 20231207 | 160100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 157 | 20231207 | 160000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 158 | 20231207 | 155900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 159 | 20231207 | 155800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 160 | 20231207 | 155700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 161 | 20231207 | 155600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 162 | 20231207 | 155500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 163 | 20231207 | 155400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 164 | 20231207 | 155300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 165 | 20231207 | 155200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 166 | 20231207 | 155100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 167 | 20231207 | 155000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 168 | 20231207 | 154900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 169 | 20231207 | 154800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 170 | 20231207 | 154700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 171 | 20231207 | 154600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 172 | 20231207 | 154500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 173 | 20231207 | 154400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 174 | 20231207 | 154300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 175 | 20231207 | 154200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 176 | 20231207 | 154100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 177 | 20231207 | 154000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 178 | 20231207 | 153900 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 179 | 20231207 | 153800 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 180 | 20231207 | 153700 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 181 | 20231207 | 153600 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 182 | 20231207 | 153500 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 5819 |
| 183 | 20231207 | 153400 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 184 | 20231207 | 153300 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 185 | 20231207 | 153200 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 186 | 20231207 | 153100 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 187 | 20231207 | 153000 | 5373333260 | 3280 | 3280 | 3280 | 3280 | 5819 |
| 188 | 20231207 | 152900 | 5354246940 | 3280 | 3280 | 3280 | 3280 | 0 |
| 189 | 20231207 | 152800 | 5354246940 | 3280 | 3280 | 3280 | 3280 | 0 |
| 190 | 20231207 | 152700 | 5354246940 | 3280 | 3280 | 3280 | 3280 | 0 |
| 191 | 20231207 | 152600 | 5354246940 | 3280 | 3280 | 3280 | 3280 | 0 |
| 192 | 20231207 | 152500 | 5354246940 | 3280 | 3280 | 3280 | 3280 | 0 |
| 193 | 20231207 | 152400 | 5354246940 | 3280 | 3280 | 3280 | 3280 | 0 |
| 194 | 20231207 | 152300 | 5354246940 | 3280 | 3280 | 3280 | 3280 | 0 |
| 195 | 20231207 | 152200 | 5354246940 | 3280 | 3280 | 3280 | 3280 | 0 |
| 196 | 20231207 | 152100 | 5354246940 | 3280 | 3280 | 3280 | 3280 | 0 |
| 197 | 20231207 | 152000 | 5354246940 | 3280 | 3280 | 3280 | 3280 | 0 |
| 198 | 20231207 | 151900 | 5354246940 | 3280 | 3285 | 3285 | 3280 | 2590 |
| 199 | 20231207 | 151800 | 5345741835 | 3285 | 3275 | 3285 | 3275 | 662 |
| 200 | 20231207 | 151700 | 5343570960 | 3280 | 3285 | 3285 | 3280 | 2419 |
| 201 | 20231207 | 151600 | 5335624810 | 3290 | 3285 | 3290 | 3275 | 3069 |
| 202 | 20231207 | 151500 | 5325553135 | 3285 | 3275 | 3285 | 3275 | 987 |
| 203 | 20231207 | 151400 | 5322319360 | 3280 | 3280 | 3280 | 3275 | 2522 |
| 204 | 20231207 | 151300 | 5314059635 | 3280 | 3285 | 3285 | 3280 | 1250 |
| 205 | 20231207 | 151200 | 5309959585 | 3285 | 3280 | 3285 | 3280 | 1057 |
| 206 | 20231207 | 151100 | 5306492610 | 3280 | 3280 | 3285 | 3280 | 3815 |
| 207 | 20231207 | 151000 | 5293979395 | 3285 | 3285 | 3285 | 3280 | 9818 |
| 208 | 20231207 | 150900 | 5261768555 | 3285 | 3290 | 3290 | 3285 | 51 |
| 209 | 20231207 | 150800 | 5261601015 | 3285 | 3290 | 3290 | 3285 | 6544 |
| 210 | 20231207 | 150700 | 5240103775 | 3290 | 3285 | 3290 | 3285 | 262 |
| 211 | 20231207 | 150600 | 5239242800 | 3290 | 3290 | 3290 | 3290 | 482 |
| 212 | 20231207 | 150500 | 5237657020 | 3290 | 3290 | 3290 | 3290 | 201 |
| 213 | 20231207 | 150400 | 5236995730 | 3290 | 3290 | 3290 | 3290 | 212 |
| 214 | 20231207 | 150300 | 5236298250 | 3290 | 3290 | 3290 | 3290 | 401 |
| 215 | 20231207 | 150200 | 5234978960 | 3285 | 3290 | 3295 | 3285 | 2191 |
| 216 | 20231207 | 150100 | 5227779015 | 3290 | 3295 | 3295 | 3290 | 3770 |
| 217 | 20231207 | 150000 | 5215357865 | 3295 | 3295 | 3295 | 3295 | 589 |
| 218 | 20231207 | 145900 | 5213417110 | 3295 | 3295 | 3295 | 3285 | 367 |
| 219 | 20231207 | 145800 | 5212209995 | 3285 | 3285 | 3285 | 3285 | 201 |
| 220 | 20231207 | 145700 | 5211549710 | 3285 | 3290 | 3295 | 3285 | 1270 |
| 221 | 20231207 | 145600 | 5207371905 | 3295 | 3285 | 3295 | 3285 | 115 |
| 222 | 20231207 | 145500 | 5206993505 | 3285 | 3290 | 3290 | 3285 | 1366 |
| 223 | 20231207 | 145400 | 5202499865 | 3290 | 3290 | 3290 | 3290 | 4401 |
| 224 | 20231207 | 145300 | 5188020575 | 3290 | 3285 | 3290 | 3285 | 1011 |
| 225 | 20231207 | 145200 | 5184694415 | 3285 | 3285 | 3290 | 3280 | 3259 |
| 226 | 20231207 | 145100 | 5173989825 | 3285 | 3290 | 3290 | 3285 | 611 |
| 227 | 20231207 | 145000 | 5171982670 | 3290 | 3290 | 3290 | 3290 | 10 |
| 228 | 20231207 | 144900 | 5171949770 | 3290 | 3285 | 3290 | 3285 | 965 |
| 229 | 20231207 | 144800 | 5168779620 | 3285 | 3290 | 3290 | 3285 | 499 |
| 230 | 20231207 | 144700 | 5167140400 | 3285 | 3290 | 3290 | 3285 | 367 |
| 231 | 20231207 | 144600 | 5165933400 | 3290 | 3290 | 3290 | 3285 | 4834 |
| 232 | 20231207 | 144500 | 5150029790 | 3285 | 3285 | 3285 | 3285 | 63 |
| 233 | 20231207 | 144400 | 5149822835 | 3285 | 3285 | 3290 | 3285 | 354 |
| 234 | 20231207 | 144300 | 5148659940 | 3290 | 3290 | 3290 | 3285 | 619 |
| 235 | 20231207 | 144200 | 5146624145 | 3285 | 3285 | 3295 | 3285 | 1202 |
| 236 | 20231207 | 144100 | 5142675565 | 3285 | 3285 | 3295 | 3285 | 3607 |
| 237 | 20231207 | 144000 | 5130826560 | 3295 | 3290 | 3295 | 3285 | 1180 |
| 238 | 20231207 | 143900 | 5126945105 | 3290 | 3290 | 3290 | 3290 | 170 |
| 239 | 20231207 | 143800 | 5126385805 | 3290 | 3285 | 3290 | 3285 | 1191 |
| 240 | 20231207 | 143700 | 5122468915 | 3285 | 3285 | 3285 | 3285 | 442 |
| 241 | 20231207 | 143600 | 5121016945 | 3285 | 3285 | 3290 | 3285 | 293 |
| 242 | 20231207 | 143500 | 5120054435 | 3290 | 3285 | 3290 | 3285 | 406 |
| 243 | 20231207 | 143400 | 5118720685 | 3285 | 3290 | 3295 | 3285 | 669 |
| 244 | 20231207 | 143300 | 5116517995 | 3285 | 3290 | 3290 | 3285 | 870 |
| 245 | 20231207 | 143200 | 5113657680 | 3290 | 3290 | 3290 | 3290 | 119 |
| 246 | 20231207 | 143100 | 5113266170 | 3290 | 3285 | 3290 | 3285 | 773 |
| 247 | 20231207 | 143000 | 5110724865 | 3285 | 3285 | 3285 | 3285 | 0 |
| 248 | 20231207 | 142900 | 5110724865 | 3285 | 3290 | 3290 | 3285 | 115 |
| 249 | 20231207 | 142800 | 5110346525 | 3290 | 3290 | 3290 | 3290 | 112 |
| 250 | 20231207 | 142700 | 5109978045 | 3290 | 3290 | 3290 | 3290 | 861 |
| 251 | 20231207 | 142600 | 5107145355 | 3295 | 3295 | 3295 | 3295 | 0 |
| 252 | 20231207 | 142500 | 5107145355 | 3295 | 3290 | 3295 | 3290 | 874 |
| 253 | 20231207 | 142400 | 5104266820 | 3295 | 3295 | 3295 | 3295 | 164 |
| 254 | 20231207 | 142300 | 5103726440 | 3290 | 3290 | 3290 | 3290 | 223 |
| 255 | 20231207 | 142200 | 5102992770 | 3290 | 3290 | 3290 | 3290 | 2616 |
| 256 | 20231207 | 142100 | 5094386130 | 3290 | 3290 | 3290 | 3290 | 7850 |
| 257 | 20231207 | 142000 | 5068559630 | 3285 | 3285 | 3285 | 3285 | 139 |
| 258 | 20231207 | 141900 | 5068103015 | 3280 | 3280 | 3285 | 3280 | 1918 |
| 259 | 20231207 | 141800 | 5061809265 | 3285 | 3285 | 3285 | 3285 | 0 |
| 260 | 20231207 | 141700 | 5061809265 | 3285 | 3285 | 3285 | 3285 | 2000 |
| 261 | 20231207 | 141600 | 5055239265 | 3285 | 3280 | 3285 | 3280 | 1501 |
| 262 | 20231207 | 141500 | 5050315955 | 3285 | 3285 | 3285 | 3285 | 2012 |
| 263 | 20231207 | 141400 | 5043706535 | 3285 | 3285 | 3285 | 3280 | 2402 |
| 264 | 20231207 | 141300 | 5035820965 | 3285 | 3280 | 3285 | 3280 | 52 |
| 265 | 20231207 | 141200 | 5035650400 | 3285 | 3285 | 3285 | 3285 | 111 |
| 266 | 20231207 | 141100 | 5035285765 | 3285 | 3285 | 3285 | 3285 | 50 |
| 267 | 20231207 | 141000 | 5035121515 | 3280 | 3280 | 3285 | 3280 | 2265 |
| 268 | 20231207 | 140900 | 5027682945 | 3280 | 3280 | 3280 | 3280 | 633 |
| 269 | 20231207 | 140800 | 5025606705 | 3280 | 3280 | 3280 | 3280 | 10 |
| 270 | 20231207 | 140700 | 5025573905 | 3285 | 3285 | 3285 | 3285 | 0 |
| 271 | 20231207 | 140600 | 5025573905 | 3285 | 3285 | 3285 | 3285 | 1240 |
| 272 | 20231207 | 140500 | 5021500505 | 3285 | 3285 | 3285 | 3285 | 2 |
| 273 | 20231207 | 140400 | 5021493935 | 3280 | 3285 | 3285 | 3280 | 1308 |
| 274 | 20231207 | 140300 | 5017200855 | 3280 | 3280 | 3280 | 3280 | 255 |
| 275 | 20231207 | 140200 | 5016364455 | 3285 | 3290 | 3290 | 3285 | 3010 |
| 276 | 20231207 | 140100 | 5006476555 | 3290 | 3285 | 3290 | 3280 | 555 |
| 277 | 20231207 | 140000 | 5004653525 | 3285 | 3285 | 3285 | 3285 | 6673 |
| 278 | 20231207 | 135900 | 4982732720 | 3290 | 3285 | 3290 | 3285 | 41 |
| 279 | 20231207 | 135800 | 4982597975 | 3285 | 3285 | 3285 | 3285 | 1595 |
| 280 | 20231207 | 135700 | 4977358400 | 3285 | 3290 | 3290 | 3285 | 1536 |
| 281 | 20231207 | 135600 | 4972312635 | 3280 | 3280 | 3280 | 3280 | 1747 |
| 282 | 20231207 | 135500 | 4966582475 | 3285 | 3285 | 3285 | 3285 | 1040 |
| 283 | 20231207 | 135400 | 4963166075 | 3290 | 3290 | 3290 | 3290 | 0 |
| 284 | 20231207 | 135300 | 4963166075 | 3290 | 3290 | 3290 | 3290 | 500 |
| 285 | 20231207 | 135200 | 4961521075 | 3290 | 3280 | 3290 | 3280 | 3099 |
| 286 | 20231207 | 135100 | 4951341235 | 3285 | 3285 | 3285 | 3285 | 1859 |
| 287 | 20231207 | 135000 | 4945234420 | 3285 | 3280 | 3285 | 3280 | 546 |
| 288 | 20231207 | 134900 | 4943443535 | 3285 | 3285 | 3285 | 3285 | 2 |
| 289 | 20231207 | 134800 | 4943436965 | 3285 | 3285 | 3285 | 3285 | 1 |
| 290 | 20231207 | 134700 | 4943433680 | 3285 | 3280 | 3285 | 3280 | 4829 |
| 291 | 20231207 | 134600 | 4927584535 | 3280 | 3280 | 3280 | 3280 | 3060 |
| 292 | 20231207 | 134500 | 4917547735 | 3280 | 3280 | 3280 | 3280 | 3875 |
| 293 | 20231207 | 134400 | 4904837735 | 3280 | 3280 | 3280 | 3280 | 1091 |
| 294 | 20231207 | 134300 | 4901259255 | 3285 | 3285 | 3285 | 3285 | 0 |
| 295 | 20231207 | 134200 | 4901259255 | 3285 | 3285 | 3285 | 3285 | 60 |
| 296 | 20231207 | 134100 | 4901062155 | 3285 | 3285 | 3285 | 3285 | 17 |
| 297 | 20231207 | 134000 | 4901006310 | 3285 | 3285 | 3285 | 3280 | 250 |
| 298 | 20231207 | 133900 | 4900185560 | 3285 | 3280 | 3285 | 3280 | 72 |
| 299 | 20231207 | 133800 | 4899949050 | 3285 | 3285 | 3285 | 3285 | 208 |
| 300 | 20231207 | 133700 | 4899265770 | 3285 | 3285 | 3285 | 3280 | 542 |
| 301 | 20231207 | 133600 | 4897487845 | 3285 | 3285 | 3285 | 3285 | 12 |
| 302 | 20231207 | 133500 | 4897448425 | 3280 | 3280 | 3280 | 3280 | 545 |
| 303 | 20231207 | 133400 | 4895660825 | 3285 | 3280 | 3285 | 3280 | 1436 |
| 304 | 20231207 | 133300 | 4890950485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 305 | 20231207 | 133200 | 4890950485 | 3280 | 3280 | 3280 | 3280 | 5979 |
| 306 | 20231207 | 133100 | 4871339365 | 3280 | 3285 | 3285 | 3280 | 1603 |
| 307 | 20231207 | 133000 | 4866081240 | 3280 | 3280 | 3280 | 3280 | 279 |
| 308 | 20231207 | 132900 | 4865166120 | 3285 | 3280 | 3285 | 3280 | 287 |
| 309 | 20231207 | 132800 | 4864223830 | 3280 | 3280 | 3280 | 3280 | 1287 |
| 310 | 20231207 | 132700 | 4860002470 | 3280 | 3280 | 3280 | 3280 | 8102 |
| 311 | 20231207 | 132600 | 4833427910 | 3280 | 3280 | 3285 | 3280 | 34 |
| 312 | 20231207 | 132500 | 4833316385 | 3280 | 3285 | 3285 | 3280 | 769 |
| 313 | 20231207 | 132400 | 4830790950 | 3285 | 3280 | 3285 | 3280 | 176 |
| 314 | 20231207 | 132300 | 4830212805 | 3290 | 3290 | 3290 | 3280 | 221 |
| 315 | 20231207 | 132200 | 4829486515 | 3290 | 3280 | 3290 | 3280 | 9391 |
| 316 | 20231207 | 132100 | 4798674180 | 3280 | 3285 | 3285 | 3280 | 5457 |
| 317 | 20231207 | 132000 | 4780747985 | 3285 | 3285 | 3290 | 3285 | 5476 |
| 318 | 20231207 | 131900 | 4762759320 | 3290 | 3290 | 3290 | 3290 | 2 |
| 319 | 20231207 | 131800 | 4762752740 | 3290 | 3285 | 3290 | 3285 | 2733 |
| 320 | 20231207 | 131700 | 4753774665 | 3285 | 3290 | 3290 | 3285 | 342 |
| 321 | 20231207 | 131600 | 4752651190 | 3290 | 3280 | 3290 | 3280 | 4270 |
| 322 | 20231207 | 131500 | 4738637910 | 3285 | 3280 | 3285 | 3280 | 2266 |
| 323 | 20231207 | 131400 | 4731205425 | 3285 | 3285 | 3285 | 3280 | 4389 |
| 324 | 20231207 | 131300 | 4716802245 | 3285 | 3280 | 3285 | 3280 | 1917 |
| 325 | 20231207 | 131200 | 4710513850 | 3285 | 3280 | 3285 | 3280 | 4887 |
| 326 | 20231207 | 131100 | 4694483985 | 3285 | 3295 | 3295 | 3285 | 5689 |
| 327 | 20231207 | 131000 | 4675794540 | 3295 | 3290 | 3295 | 3285 | 225 |
| 328 | 20231207 | 130900 | 4675054735 | 3285 | 3290 | 3290 | 3285 | 1580 |
| 329 | 20231207 | 130800 | 4669856555 | 3290 | 3295 | 3295 | 3285 | 1404 |
| 330 | 20231207 | 130700 | 4665237545 | 3295 | 3295 | 3295 | 3285 | 5124 |
| 331 | 20231207 | 130600 | 4648378985 | 3295 | 3280 | 3295 | 3275 | 2939 |
| 332 | 20231207 | 130500 | 4638715325 | 3275 | 3280 | 3280 | 3270 | 25030 |
| 333 | 20231207 | 130400 | 4556789545 | 3280 | 3295 | 3300 | 3275 | 36352 |
| 334 | 20231207 | 130300 | 4437470710 | 3295 | 3300 | 3300 | 3295 | 920 |
| 335 | 20231207 | 130200 | 4434438020 | 3305 | 3305 | 3305 | 3300 | 703 |
| 336 | 20231207 | 130100 | 4432116855 | 3305 | 3300 | 3305 | 3300 | 1491 |
| 337 | 20231207 | 130000 | 4427196050 | 3300 | 3295 | 3300 | 3295 | 3001 |
| 338 | 20231207 | 125900 | 4417302390 | 3295 | 3290 | 3295 | 3290 | 1415 |
| 339 | 20231207 | 125800 | 4412646465 | 3295 | 3295 | 3300 | 3285 | 18283 |
| 340 | 20231207 | 125700 | 4352493695 | 3300 | 3290 | 3305 | 3290 | 9267 |
| 341 | 20231207 | 125600 | 4321959665 | 3290 | 3300 | 3300 | 3290 | 4057 |
| 342 | 20231207 | 125500 | 4308600150 | 3300 | 3300 | 3305 | 3295 | 7885 |
| 343 | 20231207 | 125400 | 4282587520 | 3300 | 3305 | 3305 | 3300 | 2352 |
| 344 | 20231207 | 125300 | 4274823940 | 3305 | 3305 | 3305 | 3300 | 11128 |
| 345 | 20231207 | 125200 | 4238096475 | 3300 | 3300 | 3305 | 3295 | 13940 |
| 346 | 20231207 | 125100 | 4192112245 | 3300 | 3310 | 3310 | 3300 | 22880 |
| 347 | 20231207 | 125000 | 4116456755 | 3315 | 3305 | 3320 | 3300 | 19486 |
| 348 | 20231207 | 124900 | 4051941570 | 3300 | 3305 | 3315 | 3295 | 29643 |
| 349 | 20231207 | 124800 | 3953972050 | 3305 | 3310 | 3315 | 3300 | 32229 |
| 350 | 20231207 | 124700 | 3847456785 | 3310 | 3320 | 3320 | 3305 | 32504 |
| 351 | 20231207 | 124600 | 3739856635 | 3315 | 3350 | 3360 | 3295 | 150437 |
| 352 | 20231207 | 124500 | 3239722970 | 3350 | 3370 | 3390 | 3340 | 199986 |
| 353 | 20231207 | 124400 | 2566586500 | 3370 | 3345 | 3390 | 3340 | 126810 |
| 354 | 20231207 | 124300 | 2139796940 | 3340 | 3330 | 3350 | 3325 | 64153 |
| 355 | 20231207 | 124200 | 1925300115 | 3335 | 3330 | 3335 | 3325 | 2392 |
| 356 | 20231207 | 124100 | 1917337010 | 3330 | 3330 | 3330 | 3330 | 720 |
| 357 | 20231207 | 124000 | 1914939410 | 3330 | 3320 | 3330 | 3320 | 502 |
| 358 | 20231207 | 123900 | 1913272230 | 3325 | 3330 | 3335 | 3325 | 10497 |
| 359 | 20231207 | 123800 | 1878267590 | 3330 | 3320 | 3335 | 3320 | 2267 |
| 360 | 20231207 | 123700 | 1870717900 | 3315 | 3340 | 3340 | 3315 | 5340 |
| 361 | 20231207 | 123600 | 1852944425 | 3340 | 3330 | 3340 | 3330 | 4652 |
| 362 | 20231207 | 123500 | 1837437750 | 3330 | 3325 | 3330 | 3320 | 3208 |
| 363 | 20231207 | 123400 | 1826767115 | 3320 | 3320 | 3320 | 3315 | 9879 |
| 364 | 20231207 | 123300 | 1793969585 | 3315 | 3315 | 3315 | 3310 | 840 |
| 365 | 20231207 | 123200 | 1791187230 | 3320 | 3315 | 3320 | 3315 | 1290 |
| 366 | 20231207 | 123100 | 1786909875 | 3315 | 3315 | 3315 | 3315 | 1 |
| 367 | 20231207 | 123000 | 1786906560 | 3310 | 3310 | 3310 | 3310 | 7 |
| 368 | 20231207 | 122900 | 1786883390 | 3310 | 3310 | 3310 | 3310 | 0 |
| 369 | 20231207 | 122800 | 1786883390 | 3310 | 3310 | 3310 | 3310 | 707 |
| 370 | 20231207 | 122700 | 1784543220 | 3310 | 3310 | 3315 | 3310 | 451 |
| 371 | 20231207 | 122600 | 1783050405 | 3315 | 3315 | 3315 | 3315 | 20 |
| 372 | 20231207 | 122500 | 1782984105 | 3315 | 3310 | 3315 | 3310 | 54 |
| 373 | 20231207 | 122400 | 1782805345 | 3315 | 3315 | 3315 | 3315 | 0 |
| 374 | 20231207 | 122300 | 1782805345 | 3315 | 3315 | 3315 | 3310 | 31 |
| 375 | 20231207 | 122200 | 1782702585 | 3315 | 3310 | 3315 | 3310 | 362 |
| 376 | 20231207 | 122100 | 1781502640 | 3315 | 3315 | 3315 | 3315 | 941 |
| 377 | 20231207 | 122000 | 1778383225 | 3315 | 3315 | 3315 | 3310 | 321 |
| 378 | 20231207 | 121900 | 1777319200 | 3315 | 3315 | 3315 | 3315 | 34 |
| 379 | 20231207 | 121800 | 1777206490 | 3305 | 3305 | 3305 | 3305 | 60 |
| 380 | 20231207 | 121700 | 1777008190 | 3305 | 3305 | 3315 | 3305 | 120 |
| 381 | 20231207 | 121600 | 1776611580 | 3305 | 3310 | 3310 | 3305 | 3676 |
| 382 | 20231207 | 121500 | 1764454115 | 3315 | 3315 | 3315 | 3315 | 2 |
| 383 | 20231207 | 121400 | 1764447485 | 3315 | 3315 | 3315 | 3315 | 1050 |
| 384 | 20231207 | 121300 | 1760966735 | 3315 | 3315 | 3315 | 3315 | 1300 |
| 385 | 20231207 | 121200 | 1756657235 | 3310 | 3310 | 3310 | 3310 | 862 |
| 386 | 20231207 | 121100 | 1753804015 | 3310 | 3310 | 3310 | 3310 | 0 |
| 387 | 20231207 | 121000 | 1753804015 | 3310 | 3310 | 3310 | 3310 | 2770 |
| 388 | 20231207 | 120900 | 1744635315 | 3310 | 3310 | 3310 | 3310 | 1 |
| 389 | 20231207 | 120800 | 1744632005 | 3310 | 3315 | 3315 | 3310 | 55 |
| 390 | 20231207 | 120700 | 1744449930 | 3315 | 3315 | 3315 | 3315 | 113 |
| 391 | 20231207 | 120600 | 1744075335 | 3310 | 3310 | 3310 | 3310 | 450 |
| 392 | 20231207 | 120500 | 1742585835 | 3310 | 3320 | 3320 | 3310 | 259 |
| 393 | 20231207 | 120400 | 1741728495 | 3320 | 3310 | 3320 | 3310 | 6 |
| 394 | 20231207 | 120300 | 1741708615 | 3310 | 3320 | 3320 | 3310 | 1015 |
| 395 | 20231207 | 120200 | 1738347255 | 3315 | 3315 | 3315 | 3315 | 2 |
| 396 | 20231207 | 120100 | 1738340625 | 3320 | 3320 | 3320 | 3320 | 8 |
| 397 | 20231207 | 120000 | 1738314065 | 3315 | 3315 | 3315 | 3315 | 45 |
| 398 | 20231207 | 115900 | 1738164890 | 3315 | 3320 | 3320 | 3315 | 225 |
| 399 | 20231207 | 115800 | 1737418415 | 3320 | 3315 | 3320 | 3310 | 488 |
| 400 | 20231207 | 115700 | 1735802565 | 3320 | 3320 | 3320 | 3320 | 104 |
| 401 | 20231207 | 115600 | 1735457285 | 3320 | 3315 | 3320 | 3315 | 5643 |
| 402 | 20231207 | 115500 | 1716750725 | 3315 | 3315 | 3320 | 3315 | 962 |
| 403 | 20231207 | 115400 | 1713561190 | 3315 | 3320 | 3320 | 3315 | 1137 |
| 404 | 20231207 | 115300 | 1709791385 | 3325 | 3325 | 3325 | 3325 | 4 |
| 405 | 20231207 | 115200 | 1709778085 | 3315 | 3320 | 3325 | 3315 | 5347 |
| 406 | 20231207 | 115100 | 1692041035 | 3320 | 3320 | 3320 | 3320 | 4929 |
| 407 | 20231207 | 115000 | 1675676755 | 3320 | 3325 | 3330 | 3320 | 5946 |
| 408 | 20231207 | 114900 | 1655905440 | 3325 | 3330 | 3330 | 3325 | 726 |
| 409 | 20231207 | 114800 | 1653490450 | 3330 | 3330 | 3330 | 3330 | 1195 |
| 410 | 20231207 | 114700 | 1649511100 | 3330 | 3330 | 3335 | 3330 | 3304 |
| 411 | 20231207 | 114600 | 1638506080 | 3330 | 3325 | 3330 | 3325 | 863 |
| 412 | 20231207 | 114500 | 1635632315 | 3325 | 3335 | 3335 | 3325 | 7375 |
| 413 | 20231207 | 114400 | 1611088700 | 3335 | 3320 | 3335 | 3320 | 26272 |
| 414 | 20231207 | 114300 | 1523684035 | 3320 | 3320 | 3330 | 3320 | 12571 |
| 415 | 20231207 | 114200 | 1481889795 | 3315 | 3320 | 3320 | 3315 | 303 |
| 416 | 20231207 | 114100 | 1480883970 | 3320 | 3320 | 3325 | 3320 | 5054 |
| 417 | 20231207 | 114000 | 1464093545 | 3325 | 3325 | 3325 | 3320 | 1059 |
| 418 | 20231207 | 113900 | 1460577625 | 3320 | 3320 | 3320 | 3310 | 5592 |
| 419 | 20231207 | 113800 | 1442020675 | 3320 | 3315 | 3320 | 3315 | 3483 |
| 420 | 20231207 | 113700 | 1430469445 | 3315 | 3310 | 3320 | 3310 | 1247 |
| 421 | 20231207 | 113600 | 1426339845 | 3320 | 3315 | 3320 | 3300 | 9013 |
| 422 | 20231207 | 113500 | 1396509955 | 3320 | 3320 | 3320 | 3315 | 2474 |
| 423 | 20231207 | 113400 | 1388302710 | 3320 | 3310 | 3325 | 3310 | 9361 |
| 424 | 20231207 | 113300 | 1357242275 | 3310 | 3310 | 3315 | 3300 | 10062 |
| 425 | 20231207 | 113200 | 1323916080 | 3315 | 3310 | 3320 | 3310 | 1803 |
| 426 | 20231207 | 113100 | 1317939725 | 3315 | 3315 | 3315 | 3315 | 10 |
| 427 | 20231207 | 113000 | 1317906575 | 3310 | 3315 | 3315 | 3310 | 412 |
| 428 | 20231207 | 112900 | 1316541580 | 3315 | 3315 | 3320 | 3310 | 4535 |
| 429 | 20231207 | 112800 | 1301491825 | 3310 | 3310 | 3315 | 3310 | 4471 |
| 430 | 20231207 | 112700 | 1286670820 | 3315 | 3310 | 3315 | 3310 | 3110 |
| 431 | 20231207 | 112600 | 1276369590 | 3300 | 3300 | 3310 | 3300 | 5375 |
| 432 | 20231207 | 112500 | 1258578380 | 3310 | 3305 | 3310 | 3300 | 1333 |
| 433 | 20231207 | 112400 | 1254171070 | 3310 | 3320 | 3320 | 3300 | 3206 |
| 434 | 20231207 | 112300 | 1243570710 | 3320 | 3300 | 3320 | 3290 | 6425 |
| 435 | 20231207 | 112200 | 1222387255 | 3300 | 3300 | 3300 | 3290 | 7317 |
| 436 | 20231207 | 112100 | 1198271495 | 3295 | 3300 | 3310 | 3290 | 11946 |
| 437 | 20231207 | 112000 | 1158863880 | 3300 | 3325 | 3330 | 3295 | 20038 |
| 438 | 20231207 | 111900 | 1092482980 | 3320 | 3340 | 3350 | 3315 | 59595 |
| 439 | 20231207 | 111800 | 893748250 | 3340 | 3300 | 3340 | 3300 | 61137 |
| 440 | 20231207 | 111700 | 690565310 | 3290 | 3300 | 3300 | 3290 | 4042 |
| 441 | 20231207 | 111600 | 677235860 | 3295 | 3295 | 3295 | 3295 | 4 |
| 442 | 20231207 | 111500 | 677222680 | 3295 | 3295 | 3295 | 3295 | 5707 |
| 443 | 20231207 | 111400 | 658418115 | 3300 | 3295 | 3305 | 3295 | 34324 |
| 444 | 20231207 | 111300 | 545204215 | 3290 | 3285 | 3295 | 3285 | 2062 |
| 445 | 20231207 | 111200 | 538430235 | 3295 | 3290 | 3295 | 3290 | 8356 |
| 446 | 20231207 | 111100 | 510937480 | 3290 | 3290 | 3290 | 3290 | 13 |
| 447 | 20231207 | 111000 | 510894710 | 3290 | 3290 | 3290 | 3285 | 723 |
| 448 | 20231207 | 110900 | 508519625 | 3290 | 3285 | 3290 | 3285 | 2 |
| 449 | 20231207 | 110800 | 508513050 | 3285 | 3285 | 3285 | 3285 | 33 |
| 450 | 20231207 | 110700 | 508404645 | 3285 | 3285 | 3285 | 3285 | 1 |
| 451 | 20231207 | 110600 | 508401360 | 3285 | 3285 | 3285 | 3285 | 0 |
| 452 | 20231207 | 110500 | 508401360 | 3285 | 3290 | 3290 | 3285 | 513 |
| 453 | 20231207 | 110400 | 506716090 | 3290 | 3290 | 3290 | 3290 | 9 |
| 454 | 20231207 | 110300 | 506686480 | 3290 | 3290 | 3290 | 3290 | 1000 |
| 455 | 20231207 | 110200 | 503396480 | 3290 | 3290 | 3290 | 3285 | 147 |
| 456 | 20231207 | 110100 | 502913325 | 3290 | 3290 | 3290 | 3290 | 0 |
| 457 | 20231207 | 110000 | 502913325 | 3290 | 3285 | 3290 | 3285 | 465 |
| 458 | 20231207 | 105900 | 501385725 | 3285 | 3285 | 3285 | 3285 | 10 |
| 459 | 20231207 | 105800 | 501352875 | 3285 | 3285 | 3285 | 3285 | 539 |
| 460 | 20231207 | 105700 | 499582260 | 3290 | 3280 | 3290 | 3280 | 600 |
| 461 | 20231207 | 105600 | 497612260 | 3280 | 3285 | 3285 | 3280 | 2451 |
| 462 | 20231207 | 105500 | 489569505 | 3290 | 3290 | 3290 | 3290 | 50 |
| 463 | 20231207 | 105400 | 489405005 | 3290 | 3285 | 3290 | 3285 | 182 |
| 464 | 20231207 | 105300 | 488806260 | 3290 | 3290 | 3290 | 3290 | 148 |
| 465 | 20231207 | 105200 | 488319340 | 3285 | 3285 | 3285 | 3285 | 50 |
| 466 | 20231207 | 105100 | 488155090 | 3290 | 3280 | 3290 | 3280 | 694 |
| 467 | 20231207 | 105000 | 485871840 | 3290 | 3290 | 3290 | 3290 | 500 |
| 468 | 20231207 | 104900 | 484226840 | 3290 | 3290 | 3290 | 3290 | 11 |
| 469 | 20231207 | 104800 | 484190650 | 3290 | 3280 | 3290 | 3280 | 510 |
| 470 | 20231207 | 104700 | 482517750 | 3280 | 3280 | 3280 | 3280 | 0 |
| 471 | 20231207 | 104600 | 482517750 | 3280 | 3280 | 3280 | 3280 | 0 |
| 472 | 20231207 | 104500 | 482517750 | 3280 | 3280 | 3280 | 3280 | 0 |
| 473 | 20231207 | 104400 | 482517750 | 3280 | 3280 | 3280 | 3280 | 0 |
| 474 | 20231207 | 104300 | 482517750 | 3280 | 3280 | 3280 | 3280 | 1794 |
| 475 | 20231207 | 104200 | 476633430 | 3280 | 3280 | 3280 | 3280 | 0 |
| 476 | 20231207 | 104100 | 476633430 | 3280 | 3280 | 3280 | 3280 | 212 |
| 477 | 20231207 | 104000 | 475938070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 478 | 20231207 | 103900 | 475938070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 479 | 20231207 | 103800 | 475938070 | 3280 | 3290 | 3290 | 3280 | 301 |
| 480 | 20231207 | 103700 | 474950780 | 3285 | 3285 | 3285 | 3285 | 0 |
| 481 | 20231207 | 103600 | 474950780 | 3285 | 3285 | 3285 | 3285 | 915 |
| 482 | 20231207 | 103500 | 471945005 | 3280 | 3280 | 3280 | 3280 | 5038 |
| 483 | 20231207 | 103400 | 455420365 | 3280 | 3280 | 3280 | 3280 | 5417 |
| 484 | 20231207 | 103300 | 437652605 | 3280 | 3280 | 3280 | 3280 | 272 |
| 485 | 20231207 | 103200 | 436760445 | 3280 | 3285 | 3285 | 3280 | 205 |
| 486 | 20231207 | 103100 | 436088020 | 3285 | 3285 | 3285 | 3285 | 401 |
| 487 | 20231207 | 103000 | 434770735 | 3285 | 3285 | 3285 | 3285 | 0 |
| 488 | 20231207 | 102900 | 434770735 | 3285 | 3285 | 3285 | 3285 | 2913 |
| 489 | 20231207 | 102800 | 425201530 | 3285 | 3285 | 3285 | 3285 | 0 |
| 490 | 20231207 | 102700 | 425201530 | 3285 | 3280 | 3285 | 3280 | 51 |
| 491 | 20231207 | 102600 | 425034245 | 3280 | 3280 | 3280 | 3280 | 0 |
| 492 | 20231207 | 102500 | 425034245 | 3280 | 3280 | 3280 | 3280 | 600 |
| 493 | 20231207 | 102400 | 423066245 | 3280 | 3280 | 3280 | 3280 | 30 |
| 494 | 20231207 | 102300 | 422967845 | 3280 | 3285 | 3285 | 3280 | 558 |
| 495 | 20231207 | 102200 | 421136175 | 3285 | 3285 | 3285 | 3285 | 122 |
| 496 | 20231207 | 102100 | 420735405 | 3285 | 3285 | 3285 | 3285 | 0 |
| 497 | 20231207 | 102000 | 420735405 | 3285 | 3280 | 3285 | 3280 | 812 |
| 498 | 20231207 | 101900 | 418069545 | 3280 | 3280 | 3280 | 3280 | 220 |
| 499 | 20231207 | 101800 | 417347945 | 3285 | 3285 | 3285 | 3285 | 0 |
| 500 | 20231207 | 101700 | 417347945 | 3285 | 3280 | 3285 | 3280 | 761 |
| 501 | 20231207 | 101600 | 414849365 | 3285 | 3280 | 3285 | 3280 | 1031 |
| 502 | 20231207 | 101500 | 411467680 | 3285 | 3285 | 3285 | 3285 | 0 |
| 503 | 20231207 | 101400 | 411467680 | 3285 | 3285 | 3285 | 3285 | 10 |
| 504 | 20231207 | 101300 | 411434830 | 3285 | 3285 | 3285 | 3285 | 1 |
| 505 | 20231207 | 101200 | 411431545 | 3285 | 3285 | 3285 | 3285 | 2000 |
| 506 | 20231207 | 101100 | 404861545 | 3280 | 3280 | 3280 | 3280 | 100 |
| 507 | 20231207 | 101000 | 404533545 | 3280 | 3280 | 3280 | 3280 | 294 |
| 508 | 20231207 | 100900 | 403569225 | 3280 | 3285 | 3285 | 3280 | 3014 |
| 509 | 20231207 | 100800 | 393673235 | 3280 | 3280 | 3280 | 3280 | 172 |
| 510 | 20231207 | 100700 | 393109075 | 3280 | 3280 | 3280 | 3280 | 30 |
| 511 | 20231207 | 100600 | 393010675 | 3280 | 3280 | 3280 | 3280 | 23 |
| 512 | 20231207 | 100500 | 392935235 | 3285 | 3280 | 3285 | 3280 | 109 |
| 513 | 20231207 | 100400 | 392577670 | 3285 | 3280 | 3285 | 3280 | 261 |
| 514 | 20231207 | 100300 | 391721585 | 3280 | 3285 | 3285 | 3280 | 4516 |
| 515 | 20231207 | 100200 | 376901600 | 3285 | 3285 | 3285 | 3285 | 501 |
| 516 | 20231207 | 100100 | 375255815 | 3280 | 3285 | 3285 | 3280 | 600 |
| 517 | 20231207 | 100000 | 373286295 | 3285 | 3285 | 3285 | 3285 | 0 |
| 518 | 20231207 | 095900 | 373286295 | 3285 | 3285 | 3285 | 3285 | 0 |
| 519 | 20231207 | 095800 | 373286295 | 3285 | 3285 | 3285 | 3285 | 772 |
| 520 | 20231207 | 095700 | 370750275 | 3280 | 3285 | 3285 | 3280 | 663 |
| 521 | 20231207 | 095600 | 368575490 | 3285 | 3290 | 3290 | 3285 | 1073 |
| 522 | 20231207 | 095500 | 365050680 | 3290 | 3285 | 3290 | 3285 | 1905 |
| 523 | 20231207 | 095400 | 358792730 | 3290 | 3290 | 3290 | 3290 | 0 |
| 524 | 20231207 | 095300 | 358792730 | 3290 | 3290 | 3290 | 3290 | 0 |
| 525 | 20231207 | 095200 | 358792730 | 3290 | 3290 | 3290 | 3290 | 0 |
| 526 | 20231207 | 095100 | 358792730 | 3290 | 3290 | 3290 | 3285 | 1336 |
| 527 | 20231207 | 095000 | 354403840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 528 | 20231207 | 094900 | 354403840 | 3290 | 3285 | 3290 | 3280 | 8873 |
| 529 | 20231207 | 094800 | 325270330 | 3285 | 3280 | 3285 | 3280 | 28 |
| 530 | 20231207 | 094700 | 325178485 | 3280 | 3280 | 3280 | 3280 | 574 |
| 531 | 20231207 | 094600 | 323295765 | 3275 | 3285 | 3285 | 3275 | 7005 |
| 532 | 20231207 | 094500 | 300348290 | 3285 | 3285 | 3285 | 3285 | 0 |
| 533 | 20231207 | 094400 | 300348290 | 3285 | 3285 | 3285 | 3285 | 10 |
| 534 | 20231207 | 094300 | 300315440 | 3285 | 3280 | 3285 | 3280 | 675 |
| 535 | 20231207 | 094200 | 298101105 | 3275 | 3280 | 3280 | 3275 | 1513 |
| 536 | 20231207 | 094100 | 293138615 | 3275 | 3275 | 3280 | 3275 | 427 |
| 537 | 20231207 | 094000 | 291739840 | 3275 | 3280 | 3280 | 3275 | 450 |
| 538 | 20231207 | 093900 | 290265340 | 3280 | 3280 | 3280 | 3275 | 1914 |
| 539 | 20231207 | 093800 | 283996375 | 3280 | 3280 | 3280 | 3280 | 3515 |
| 540 | 20231207 | 093700 | 272467175 | 3280 | 3275 | 3280 | 3275 | 471 |
| 541 | 20231207 | 093600 | 270924645 | 3275 | 3280 | 3280 | 3275 | 2530 |
| 542 | 20231207 | 093500 | 262631245 | 3280 | 3280 | 3280 | 3280 | 10 |
| 543 | 20231207 | 093400 | 262598445 | 3285 | 3285 | 3285 | 3285 | 106 |
| 544 | 20231207 | 093300 | 262250235 | 3285 | 3285 | 3285 | 3285 | 104 |
| 545 | 20231207 | 093200 | 261908595 | 3285 | 3280 | 3285 | 3280 | 2671 |
| 546 | 20231207 | 093100 | 253147680 | 3285 | 3280 | 3285 | 3280 | 442 |
| 547 | 20231207 | 093000 | 251697915 | 3280 | 3280 | 3280 | 3280 | 624 |
| 548 | 20231207 | 092900 | 249651195 | 3285 | 3280 | 3285 | 3275 | 1603 |
| 549 | 20231207 | 092800 | 244398340 | 3290 | 3290 | 3290 | 3280 | 1938 |
| 550 | 20231207 | 092700 | 238041030 | 3290 | 3290 | 3290 | 3290 | 32 |
| 551 | 20231207 | 092600 | 237935750 | 3290 | 3285 | 3290 | 3280 | 804 |
| 552 | 20231207 | 092500 | 235294600 | 3285 | 3280 | 3285 | 3280 | 628 |
| 553 | 20231207 | 092400 | 233234745 | 3285 | 3285 | 3285 | 3285 | 15 |
| 554 | 20231207 | 092300 | 233185470 | 3285 | 3285 | 3285 | 3285 | 20 |
| 555 | 20231207 | 092200 | 233119770 | 3285 | 3285 | 3285 | 3280 | 6612 |
| 556 | 20231207 | 092100 | 211411845 | 3280 | 3280 | 3280 | 3280 | 371 |
| 557 | 20231207 | 092000 | 210194965 | 3280 | 3285 | 3285 | 3280 | 108 |
| 558 | 20231207 | 091900 | 209840675 | 3285 | 3285 | 3285 | 3280 | 209 |
| 559 | 20231207 | 091800 | 209155110 | 3280 | 3280 | 3280 | 3275 | 609 |
| 560 | 20231207 | 091700 | 207159130 | 3280 | 3280 | 3285 | 3280 | 4888 |
| 561 | 20231207 | 091600 | 191123485 | 3280 | 3285 | 3285 | 3280 | 1642 |
| 562 | 20231207 | 091500 | 185731990 | 3285 | 3290 | 3295 | 3285 | 2711 |
| 563 | 20231207 | 091400 | 176814245 | 3290 | 3290 | 3295 | 3290 | 778 |
| 564 | 20231207 | 091300 | 174254590 | 3295 | 3295 | 3295 | 3295 | 36 |
| 565 | 20231207 | 091200 | 174135970 | 3295 | 3290 | 3295 | 3290 | 314 |
| 566 | 20231207 | 091100 | 173102700 | 3295 | 3295 | 3295 | 3290 | 407 |
| 567 | 20231207 | 091000 | 171761885 | 3295 | 3290 | 3295 | 3290 | 4825 |
| 568 | 20231207 | 090900 | 155866010 | 3295 | 3295 | 3295 | 3295 | 1210 |
| 569 | 20231207 | 090800 | 151879060 | 3290 | 3290 | 3290 | 3280 | 15361 |
| 570 | 20231207 | 090700 | 101344320 | 3290 | 3290 | 3290 | 3290 | 125 |
| 571 | 20231207 | 090600 | 100933070 | 3290 | 3280 | 3290 | 3280 | 2099 |
| 572 | 20231207 | 090500 | 94028080 | 3285 | 3280 | 3285 | 3280 | 4306 |
| 573 | 20231207 | 090400 | 79889900 | 3280 | 3280 | 3280 | 3280 | 4533 |
| 574 | 20231207 | 090300 | 65021660 | 3275 | 3275 | 3280 | 3275 | 2946 |
| 575 | 20231207 | 090200 | 55373505 | 3275 | 3275 | 3275 | 3275 | 130 |
| 576 | 20231207 | 090100 | 54947755 | 3275 | 3275 | 3280 | 3275 | 3209 |
| 577 | 20231207 | 090000 | 44438275 | 3275 | 3270 | 3275 | 3270 | 13586 |