31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 19982 |
| 3 | 20231205 | 191800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 4 | 20231205 | 191700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 5 | 20231205 | 191600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 6 | 20231205 | 191500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 7 | 20231205 | 191400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 8 | 20231205 | 191300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 9 | 20231205 | 191200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 10 | 20231205 | 191100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 11 | 20231205 | 191000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 12 | 20231205 | 190900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 13 | 20231205 | 190800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 14 | 20231205 | 190700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 15 | 20231205 | 190600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 16 | 20231205 | 190500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 17 | 20231205 | 190400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 18 | 20231205 | 190300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 19 | 20231205 | 190200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 20 | 20231205 | 190100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 21 | 20231205 | 190000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 22 | 20231205 | 185900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 23 | 20231205 | 185800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 24 | 20231205 | 185700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 25 | 20231205 | 185600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 26 | 20231205 | 185500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 27 | 20231205 | 185400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 28 | 20231205 | 185300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 29 | 20231205 | 185200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 30 | 20231205 | 185100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 31 | 20231205 | 185000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 32 | 20231205 | 184900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 19982 |
| 33 | 20231205 | 184800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 34 | 20231205 | 184700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 35 | 20231205 | 184600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 36 | 20231205 | 184500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 37 | 20231205 | 184400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 38 | 20231205 | 184300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 39 | 20231205 | 184200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 40 | 20231205 | 184100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 41 | 20231205 | 184000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 42 | 20231205 | 183900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 43 | 20231205 | 183800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 44 | 20231205 | 183700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 45 | 20231205 | 183600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 46 | 20231205 | 183500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 47 | 20231205 | 183400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 48 | 20231205 | 183300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 49 | 20231205 | 183200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 50 | 20231205 | 183100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 51 | 20231205 | 183000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 52 | 20231205 | 182900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 53 | 20231205 | 182800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 54 | 20231205 | 182700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 55 | 20231205 | 182600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 56 | 20231205 | 182500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 57 | 20231205 | 182400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 58 | 20231205 | 182300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 59 | 20231205 | 182200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 60 | 20231205 | 182100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 61 | 20231205 | 182000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 62 | 20231205 | 181900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 19982 |
| 63 | 20231205 | 181800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 64 | 20231205 | 181700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 65 | 20231205 | 181600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 66 | 20231205 | 181500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 67 | 20231205 | 181400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 68 | 20231205 | 181300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 69 | 20231205 | 181200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 70 | 20231205 | 181100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 71 | 20231205 | 181000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 72 | 20231205 | 180900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 73 | 20231205 | 180800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 74 | 20231205 | 180700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 75 | 20231205 | 180600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 76 | 20231205 | 180500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 77 | 20231205 | 180400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 78 | 20231205 | 180300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 79 | 20231205 | 180200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 80 | 20231205 | 180100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 81 | 20231205 | 180000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 82 | 20231205 | 175900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 83 | 20231205 | 175800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 84 | 20231205 | 175700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 85 | 20231205 | 175600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 86 | 20231205 | 175500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 87 | 20231205 | 175400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 88 | 20231205 | 175300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 89 | 20231205 | 175200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 90 | 20231205 | 175100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 91 | 20231205 | 175000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 92 | 20231205 | 174900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 19982 |
| 93 | 20231205 | 174800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 94 | 20231205 | 174700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 95 | 20231205 | 174600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 96 | 20231205 | 174500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 97 | 20231205 | 174400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 98 | 20231205 | 174300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 99 | 20231205 | 174200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 100 | 20231205 | 174100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 101 | 20231205 | 174000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 102 | 20231205 | 173900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 103 | 20231205 | 173800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 104 | 20231205 | 173700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 105 | 20231205 | 173600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 106 | 20231205 | 173500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 107 | 20231205 | 173400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 108 | 20231205 | 173300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 109 | 20231205 | 173200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 110 | 20231205 | 173100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 111 | 20231205 | 173000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 112 | 20231205 | 172900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 113 | 20231205 | 172800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 114 | 20231205 | 172700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 115 | 20231205 | 172600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 116 | 20231205 | 172500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 117 | 20231205 | 172400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 118 | 20231205 | 172300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 119 | 20231205 | 172200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 120 | 20231205 | 172100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 121 | 20231205 | 172000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 122 | 20231205 | 171900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 19982 |
| 123 | 20231205 | 171800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 124 | 20231205 | 171700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 125 | 20231205 | 171600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 126 | 20231205 | 171500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 127 | 20231205 | 171400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 128 | 20231205 | 171300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 129 | 20231205 | 171200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 130 | 20231205 | 171100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 131 | 20231205 | 171000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 132 | 20231205 | 170900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 133 | 20231205 | 170800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 134 | 20231205 | 170700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 135 | 20231205 | 170600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 136 | 20231205 | 170500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 137 | 20231205 | 170400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 138 | 20231205 | 170300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 139 | 20231205 | 170200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 140 | 20231205 | 170100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 141 | 20231205 | 170000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 142 | 20231205 | 165900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 143 | 20231205 | 165800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 144 | 20231205 | 165700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 145 | 20231205 | 165600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 146 | 20231205 | 165500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 147 | 20231205 | 165400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 148 | 20231205 | 165300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 149 | 20231205 | 165200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 150 | 20231205 | 165100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 151 | 20231205 | 165000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 152 | 20231205 | 164900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 19982 |
| 153 | 20231205 | 164800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 154 | 20231205 | 164700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 155 | 20231205 | 164600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 156 | 20231205 | 164500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 157 | 20231205 | 164400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 158 | 20231205 | 164300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 159 | 20231205 | 164200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 160 | 20231205 | 164100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 161 | 20231205 | 164000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 162 | 20231205 | 163900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 163 | 20231205 | 163800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 164 | 20231205 | 163700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 165 | 20231205 | 163600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 166 | 20231205 | 163500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 167 | 20231205 | 163400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 168 | 20231205 | 163300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 169 | 20231205 | 163200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 170 | 20231205 | 163100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 171 | 20231205 | 163000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 172 | 20231205 | 162900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 173 | 20231205 | 162800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 174 | 20231205 | 162700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 175 | 20231205 | 162600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 176 | 20231205 | 162500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 177 | 20231205 | 162400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 178 | 20231205 | 162300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 179 | 20231205 | 162200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 180 | 20231205 | 162100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 181 | 20231205 | 162000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 182 | 20231205 | 161900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 19982 |
| 183 | 20231205 | 161800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 184 | 20231205 | 161700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 185 | 20231205 | 161600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 186 | 20231205 | 161500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 187 | 20231205 | 161400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 188 | 20231205 | 161300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 189 | 20231205 | 161200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 190 | 20231205 | 161100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 191 | 20231205 | 161000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 192 | 20231205 | 160900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 193 | 20231205 | 160800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 194 | 20231205 | 160700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 195 | 20231205 | 160600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 196 | 20231205 | 160500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 197 | 20231205 | 160400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 198 | 20231205 | 160300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 199 | 20231205 | 160200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 200 | 20231205 | 160100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 201 | 20231205 | 160000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 202 | 20231205 | 155900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 203 | 20231205 | 155800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 204 | 20231205 | 155700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 205 | 20231205 | 155600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 206 | 20231205 | 155500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 207 | 20231205 | 155400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 208 | 20231205 | 155300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 209 | 20231205 | 155200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 210 | 20231205 | 155100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 211 | 20231205 | 155000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 212 | 20231205 | 154900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 19982 |
| 213 | 20231205 | 154800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 214 | 20231205 | 154700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 215 | 20231205 | 154600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 216 | 20231205 | 154500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 217 | 20231205 | 154400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 218 | 20231205 | 154300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 219 | 20231205 | 154200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 220 | 20231205 | 154100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 221 | 20231205 | 154000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 222 | 20231205 | 153900 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 223 | 20231205 | 153800 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 224 | 20231205 | 153700 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 225 | 20231205 | 153600 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 226 | 20231205 | 153500 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 227 | 20231205 | 153400 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 228 | 20231205 | 153300 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 229 | 20231205 | 153200 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 230 | 20231205 | 153100 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 0 |
| 231 | 20231205 | 153000 | 8466662230 | 3200 | 3200 | 3200 | 3200 | 19982 |
| 232 | 20231205 | 152900 | 8402719830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 233 | 20231205 | 152800 | 8402719830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 234 | 20231205 | 152700 | 8402719830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 235 | 20231205 | 152600 | 8402719830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 236 | 20231205 | 152500 | 8402719830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 237 | 20231205 | 152400 | 8402719830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 238 | 20231205 | 152300 | 8402719830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 239 | 20231205 | 152200 | 8402719830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 240 | 20231205 | 152100 | 8402719830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 241 | 20231205 | 152000 | 8402719830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 242 | 20231205 | 151900 | 8402719830 | 3195 | 3185 | 3195 | 3185 | 6322 |
| 243 | 20231205 | 151800 | 8382545885 | 3185 | 3185 | 3190 | 3175 | 5381 |
| 244 | 20231205 | 151700 | 8365435660 | 3185 | 3190 | 3190 | 3175 | 1113 |
| 245 | 20231205 | 151600 | 8361891625 | 3190 | 3175 | 3190 | 3175 | 10568 |
| 246 | 20231205 | 151500 | 8328268655 | 3175 | 3165 | 3175 | 3165 | 2315 |
| 247 | 20231205 | 151400 | 8320928975 | 3165 | 3160 | 3165 | 3155 | 2112 |
| 248 | 20231205 | 151300 | 8314255860 | 3160 | 3155 | 3160 | 3145 | 2643 |
| 249 | 20231205 | 151200 | 8305917580 | 3155 | 3140 | 3160 | 3140 | 6081 |
| 250 | 20231205 | 151100 | 8286766110 | 3140 | 3135 | 3140 | 3135 | 2786 |
| 251 | 20231205 | 151000 | 8278030700 | 3125 | 3130 | 3135 | 3125 | 5844 |
| 252 | 20231205 | 150900 | 8259748955 | 3130 | 3130 | 3130 | 3125 | 488 |
| 253 | 20231205 | 150800 | 8258223435 | 3130 | 3130 | 3130 | 3125 | 362 |
| 254 | 20231205 | 150700 | 8257091975 | 3130 | 3130 | 3130 | 3125 | 980 |
| 255 | 20231205 | 150600 | 8254029085 | 3130 | 3125 | 3130 | 3125 | 5102 |
| 256 | 20231205 | 150500 | 8238082145 | 3125 | 3135 | 3135 | 3125 | 5818 |
| 257 | 20231205 | 150400 | 8219892355 | 3135 | 3135 | 3135 | 3125 | 2526 |
| 258 | 20231205 | 150300 | 8211985795 | 3135 | 3140 | 3145 | 3130 | 2512 |
| 259 | 20231205 | 150200 | 8204119665 | 3140 | 3130 | 3140 | 3130 | 4226 |
| 260 | 20231205 | 150100 | 8190881025 | 3130 | 3130 | 3130 | 3130 | 3 |
| 261 | 20231205 | 150000 | 8190871635 | 3150 | 3135 | 3150 | 3130 | 2128 |
| 262 | 20231205 | 145900 | 8184202870 | 3135 | 3150 | 3150 | 3135 | 16 |
| 263 | 20231205 | 145800 | 8184152515 | 3150 | 3135 | 3150 | 3130 | 4758 |
| 264 | 20231205 | 145700 | 8169243970 | 3135 | 3150 | 3150 | 3135 | 1338 |
| 265 | 20231205 | 145600 | 8165047295 | 3150 | 3140 | 3155 | 3140 | 2190 |
| 266 | 20231205 | 145500 | 8158170560 | 3135 | 3155 | 3155 | 3135 | 4948 |
| 267 | 20231205 | 145400 | 8142642630 | 3155 | 3160 | 3160 | 3135 | 3916 |
| 268 | 20231205 | 145300 | 8130322020 | 3160 | 3160 | 3160 | 3160 | 796 |
| 269 | 20231205 | 145200 | 8127806660 | 3165 | 3165 | 3165 | 3160 | 1179 |
| 270 | 20231205 | 145100 | 8124080175 | 3170 | 3165 | 3170 | 3165 | 1916 |
| 271 | 20231205 | 145000 | 8118006555 | 3170 | 3160 | 3170 | 3160 | 5829 |
| 272 | 20231205 | 144900 | 8099578000 | 3160 | 3165 | 3165 | 3155 | 1276 |
| 273 | 20231205 | 144800 | 8095545535 | 3165 | 3135 | 3165 | 3135 | 1415 |
| 274 | 20231205 | 144700 | 8091090500 | 3135 | 3165 | 3170 | 3135 | 4786 |
| 275 | 20231205 | 144600 | 8075999880 | 3165 | 3160 | 3165 | 3160 | 72 |
| 276 | 20231205 | 144500 | 8075772355 | 3150 | 3165 | 3165 | 3150 | 65 |
| 277 | 20231205 | 144400 | 8075566845 | 3165 | 3140 | 3165 | 3135 | 8486 |
| 278 | 20231205 | 144300 | 8048909315 | 3160 | 3140 | 3160 | 3135 | 2874 |
| 279 | 20231205 | 144200 | 8039867245 | 3150 | 3135 | 3150 | 3135 | 283 |
| 280 | 20231205 | 144100 | 8038980025 | 3160 | 3140 | 3160 | 3130 | 3991 |
| 281 | 20231205 | 144000 | 8026436190 | 3140 | 3155 | 3155 | 3140 | 9366 |
| 282 | 20231205 | 143900 | 7997009675 | 3165 | 3155 | 3165 | 3155 | 1847 |
| 283 | 20231205 | 143800 | 7991182380 | 3155 | 3165 | 3165 | 3155 | 5897 |
| 284 | 20231205 | 143700 | 7972531905 | 3170 | 3170 | 3170 | 3165 | 263 |
| 285 | 20231205 | 143600 | 7971699500 | 3170 | 3170 | 3170 | 3165 | 3572 |
| 286 | 20231205 | 143500 | 7960386690 | 3170 | 3175 | 3175 | 3170 | 1621 |
| 287 | 20231205 | 143400 | 7955242615 | 3175 | 3165 | 3180 | 3165 | 1265 |
| 288 | 20231205 | 143300 | 7951227390 | 3165 | 3160 | 3165 | 3160 | 2127 |
| 289 | 20231205 | 143200 | 7944505755 | 3165 | 3170 | 3170 | 3160 | 2568 |
| 290 | 20231205 | 143100 | 7936377875 | 3165 | 3165 | 3170 | 3165 | 402 |
| 291 | 20231205 | 143000 | 7935104770 | 3165 | 3165 | 3165 | 3165 | 101 |
| 292 | 20231205 | 142900 | 7934785105 | 3165 | 3165 | 3170 | 3165 | 2843 |
| 293 | 20231205 | 142800 | 7925786760 | 3165 | 3190 | 3190 | 3165 | 1071 |
| 294 | 20231205 | 142700 | 7922396770 | 3190 | 3180 | 3190 | 3165 | 8832 |
| 295 | 20231205 | 142600 | 7894275590 | 3180 | 3165 | 3180 | 3165 | 1247 |
| 296 | 20231205 | 142500 | 7890327990 | 3165 | 3165 | 3165 | 3165 | 501 |
| 297 | 20231205 | 142400 | 7888742325 | 3165 | 3165 | 3165 | 3165 | 563 |
| 298 | 20231205 | 142300 | 7886960430 | 3165 | 3165 | 3170 | 3165 | 1381 |
| 299 | 20231205 | 142200 | 7882585165 | 3165 | 3170 | 3175 | 3165 | 805 |
| 300 | 20231205 | 142100 | 7880032190 | 3175 | 3175 | 3175 | 3175 | 2119 |
| 301 | 20231205 | 142000 | 7873304365 | 3185 | 3160 | 3185 | 3160 | 532 |
| 302 | 20231205 | 141900 | 7871617465 | 3160 | 3170 | 3170 | 3160 | 2647 |
| 303 | 20231205 | 141800 | 7863227685 | 3170 | 3180 | 3180 | 3170 | 632 |
| 304 | 20231205 | 141700 | 7861223510 | 3175 | 3185 | 3185 | 3175 | 544 |
| 305 | 20231205 | 141600 | 7859496135 | 3175 | 3175 | 3185 | 3175 | 401 |
| 306 | 20231205 | 141500 | 7858222925 | 3170 | 3170 | 3180 | 3170 | 6996 |
| 307 | 20231205 | 141400 | 7836040590 | 3170 | 3170 | 3175 | 3170 | 325 |
| 308 | 20231205 | 141300 | 7835010335 | 3185 | 3170 | 3185 | 3150 | 3076 |
| 309 | 20231205 | 141200 | 7825278120 | 3170 | 3165 | 3170 | 3165 | 1489 |
| 310 | 20231205 | 141100 | 7820559225 | 3160 | 3165 | 3165 | 3160 | 905 |
| 311 | 20231205 | 141000 | 7817695605 | 3165 | 3150 | 3170 | 3150 | 5303 |
| 312 | 20231205 | 140900 | 7800917910 | 3150 | 3140 | 3160 | 3140 | 6472 |
| 313 | 20231205 | 140800 | 7780568905 | 3140 | 3135 | 3145 | 3130 | 3455 |
| 314 | 20231205 | 140700 | 7769733715 | 3140 | 3140 | 3145 | 3135 | 7921 |
| 315 | 20231205 | 140600 | 7744863970 | 3140 | 3150 | 3155 | 3140 | 43944 |
| 316 | 20231205 | 140500 | 7606612425 | 3150 | 3155 | 3155 | 3150 | 11899 |
| 317 | 20231205 | 140400 | 7569096035 | 3160 | 3160 | 3160 | 3155 | 3793 |
| 318 | 20231205 | 140300 | 7557126860 | 3160 | 3160 | 3165 | 3160 | 2259 |
| 319 | 20231205 | 140200 | 7549988375 | 3165 | 3160 | 3170 | 3155 | 7448 |
| 320 | 20231205 | 140100 | 7526429880 | 3160 | 3165 | 3165 | 3155 | 12107 |
| 321 | 20231205 | 140000 | 7488159790 | 3160 | 3170 | 3190 | 3160 | 14261 |
| 322 | 20231205 | 135900 | 7443002175 | 3190 | 3170 | 3190 | 3165 | 5040 |
| 323 | 20231205 | 135800 | 7427025445 | 3190 | 3170 | 3190 | 3170 | 6009 |
| 324 | 20231205 | 135700 | 7407976875 | 3170 | 3175 | 3180 | 3170 | 10005 |
| 325 | 20231205 | 135600 | 7376260465 | 3170 | 3170 | 3195 | 3170 | 10595 |
| 326 | 20231205 | 135500 | 7342672010 | 3170 | 3175 | 3175 | 3170 | 9278 |
| 327 | 20231205 | 135400 | 7313233370 | 3180 | 3180 | 3195 | 3180 | 1611 |
| 328 | 20231205 | 135300 | 7308108500 | 3195 | 3200 | 3200 | 3170 | 7194 |
| 329 | 20231205 | 135200 | 7285208725 | 3205 | 3190 | 3205 | 3190 | 1498 |
| 330 | 20231205 | 135100 | 7280419540 | 3180 | 3195 | 3210 | 3180 | 3608 |
| 331 | 20231205 | 135000 | 7268927535 | 3200 | 3205 | 3220 | 3200 | 26010 |
| 332 | 20231205 | 134900 | 7185686025 | 3205 | 3220 | 3220 | 3200 | 3171 |
| 333 | 20231205 | 134800 | 7175521985 | 3220 | 3225 | 3225 | 3220 | 2452 |
| 334 | 20231205 | 134700 | 7167619820 | 3230 | 3225 | 3230 | 3225 | 1887 |
| 335 | 20231205 | 134600 | 7161529850 | 3230 | 3235 | 3240 | 3225 | 3770 |
| 336 | 20231205 | 134500 | 7149336140 | 3240 | 3240 | 3245 | 3240 | 1350 |
| 337 | 20231205 | 134400 | 7144962135 | 3240 | 3240 | 3245 | 3240 | 2696 |
| 338 | 20231205 | 134300 | 7136227090 | 3240 | 3245 | 3245 | 3240 | 3350 |
| 339 | 20231205 | 134200 | 7125362180 | 3245 | 3240 | 3245 | 3240 | 3652 |
| 340 | 20231205 | 134100 | 7113529095 | 3240 | 3235 | 3240 | 3235 | 2895 |
| 341 | 20231205 | 134000 | 7104163230 | 3235 | 3235 | 3240 | 3230 | 1127 |
| 342 | 20231205 | 133900 | 7100517400 | 3235 | 3240 | 3240 | 3235 | 2948 |
| 343 | 20231205 | 133800 | 7090968800 | 3245 | 3240 | 3245 | 3240 | 9091 |
| 344 | 20231205 | 133700 | 7061482985 | 3240 | 3240 | 3240 | 3230 | 5548 |
| 345 | 20231205 | 133600 | 7043508175 | 3240 | 3235 | 3240 | 3235 | 13035 |
| 346 | 20231205 | 133500 | 7001289420 | 3230 | 3220 | 3230 | 3220 | 5999 |
| 347 | 20231205 | 133400 | 6981940935 | 3215 | 3220 | 3220 | 3210 | 7722 |
| 348 | 20231205 | 133300 | 6957152080 | 3220 | 3220 | 3220 | 3210 | 3160 |
| 349 | 20231205 | 133200 | 6946979430 | 3220 | 3220 | 3220 | 3215 | 559 |
| 350 | 20231205 | 133100 | 6945180950 | 3225 | 3215 | 3225 | 3210 | 3362 |
| 351 | 20231205 | 133000 | 6934354835 | 3215 | 3215 | 3215 | 3210 | 1058 |
| 352 | 20231205 | 132900 | 6930958005 | 3215 | 3220 | 3220 | 3210 | 1170 |
| 353 | 20231205 | 132800 | 6927192015 | 3220 | 3220 | 3220 | 3215 | 1914 |
| 354 | 20231205 | 132700 | 6921032035 | 3220 | 3220 | 3220 | 3215 | 657 |
| 355 | 20231205 | 132600 | 6918918600 | 3215 | 3225 | 3230 | 3215 | 1261 |
| 356 | 20231205 | 132500 | 6914858570 | 3230 | 3245 | 3245 | 3220 | 13377 |
| 357 | 20231205 | 132400 | 6871566425 | 3245 | 3220 | 3245 | 3220 | 8985 |
| 358 | 20231205 | 132300 | 6842533610 | 3220 | 3205 | 3220 | 3200 | 6254 |
| 359 | 20231205 | 132200 | 6822462360 | 3205 | 3185 | 3205 | 3185 | 5009 |
| 360 | 20231205 | 132100 | 6806454710 | 3185 | 3170 | 3185 | 3170 | 743 |
| 361 | 20231205 | 132000 | 6804088430 | 3165 | 3165 | 3165 | 3165 | 1621 |
| 362 | 20231205 | 131900 | 6798957965 | 3175 | 3175 | 3175 | 3165 | 1225 |
| 363 | 20231205 | 131800 | 6795080800 | 3165 | 3165 | 3165 | 3165 | 1620 |
| 364 | 20231205 | 131700 | 6789953500 | 3165 | 3165 | 3165 | 3165 | 3490 |
| 365 | 20231205 | 131600 | 6778907650 | 3165 | 3175 | 3175 | 3165 | 7045 |
| 366 | 20231205 | 131500 | 6756574930 | 3175 | 3185 | 3185 | 3175 | 2193 |
| 367 | 20231205 | 131400 | 6749601280 | 3180 | 3185 | 3185 | 3180 | 3078 |
| 368 | 20231205 | 131300 | 6739812240 | 3185 | 3185 | 3185 | 3185 | 2111 |
| 369 | 20231205 | 131200 | 6733088705 | 3185 | 3180 | 3185 | 3180 | 4163 |
| 370 | 20231205 | 131100 | 6719845355 | 3180 | 3180 | 3180 | 3180 | 655 |
| 371 | 20231205 | 131000 | 6717762455 | 3185 | 3180 | 3185 | 3175 | 2817 |
| 372 | 20231205 | 130900 | 6708813840 | 3180 | 3180 | 3180 | 3180 | 69 |
| 373 | 20231205 | 130800 | 6708594420 | 3185 | 3180 | 3185 | 3175 | 3140 |
| 374 | 20231205 | 130700 | 6698624125 | 3180 | 3185 | 3185 | 3180 | 620 |
| 375 | 20231205 | 130600 | 6696650025 | 3185 | 3185 | 3185 | 3185 | 634 |
| 376 | 20231205 | 130500 | 6694630735 | 3190 | 3175 | 3190 | 3175 | 31 |
| 377 | 20231205 | 130400 | 6694532070 | 3175 | 3175 | 3175 | 3175 | 389 |
| 378 | 20231205 | 130300 | 6693296995 | 3175 | 3175 | 3175 | 3175 | 10 |
| 379 | 20231205 | 130200 | 6693265245 | 3190 | 3180 | 3190 | 3180 | 571 |
| 380 | 20231205 | 130100 | 6691449185 | 3180 | 3180 | 3180 | 3175 | 1252 |
| 381 | 20231205 | 130000 | 6687468075 | 3180 | 3175 | 3180 | 3175 | 3282 |
| 382 | 20231205 | 125900 | 6677047535 | 3175 | 3185 | 3185 | 3175 | 1395 |
| 383 | 20231205 | 125800 | 6672611220 | 3185 | 3185 | 3190 | 3185 | 150 |
| 384 | 20231205 | 125700 | 6672133465 | 3185 | 3180 | 3185 | 3180 | 44 |
| 385 | 20231205 | 125600 | 6671993375 | 3175 | 3185 | 3185 | 3175 | 549 |
| 386 | 20231205 | 125500 | 6670247565 | 3185 | 3185 | 3185 | 3180 | 2168 |
| 387 | 20231205 | 125400 | 6663350525 | 3185 | 3190 | 3190 | 3185 | 800 |
| 388 | 20231205 | 125300 | 6660799025 | 3190 | 3190 | 3190 | 3180 | 113 |
| 389 | 20231205 | 125200 | 6660439155 | 3190 | 3180 | 3195 | 3175 | 1698 |
| 390 | 20231205 | 125100 | 6655039910 | 3180 | 3180 | 3180 | 3180 | 97 |
| 391 | 20231205 | 125000 | 6654731450 | 3180 | 3200 | 3200 | 3180 | 546 |
| 392 | 20231205 | 124900 | 6652991465 | 3200 | 3200 | 3200 | 3200 | 73 |
| 393 | 20231205 | 124800 | 6652757865 | 3190 | 3190 | 3190 | 3180 | 311 |
| 394 | 20231205 | 124700 | 6651767410 | 3190 | 3190 | 3190 | 3190 | 2000 |
| 395 | 20231205 | 124600 | 6645387410 | 3200 | 3195 | 3200 | 3195 | 217 |
| 396 | 20231205 | 124500 | 6644693210 | 3200 | 3195 | 3200 | 3185 | 726 |
| 397 | 20231205 | 124400 | 6642373675 | 3200 | 3200 | 3200 | 3200 | 51 |
| 398 | 20231205 | 124300 | 6642210475 | 3200 | 3190 | 3200 | 3185 | 10540 |
| 399 | 20231205 | 124200 | 6608489895 | 3190 | 3200 | 3200 | 3190 | 1179 |
| 400 | 20231205 | 124100 | 6604717390 | 3185 | 3185 | 3200 | 3185 | 6352 |
| 401 | 20231205 | 124000 | 6584474020 | 3185 | 3180 | 3185 | 3180 | 139 |
| 402 | 20231205 | 123900 | 6584031600 | 3180 | 3180 | 3180 | 3180 | 50 |
| 403 | 20231205 | 123800 | 6583872600 | 3180 | 3175 | 3180 | 3175 | 741 |
| 404 | 20231205 | 123700 | 6581517200 | 3175 | 3175 | 3175 | 3175 | 445 |
| 405 | 20231205 | 123600 | 6580104325 | 3180 | 3180 | 3180 | 3180 | 636 |
| 406 | 20231205 | 123500 | 6578081845 | 3180 | 3170 | 3180 | 3170 | 101 |
| 407 | 20231205 | 123400 | 6577760965 | 3170 | 3175 | 3175 | 3170 | 131 |
| 408 | 20231205 | 123300 | 6577345545 | 3175 | 3180 | 3180 | 3175 | 4 |
| 409 | 20231205 | 123200 | 6577332835 | 3165 | 3180 | 3185 | 3165 | 3298 |
| 410 | 20231205 | 123100 | 6566856085 | 3185 | 3180 | 3185 | 3180 | 338 |
| 411 | 20231205 | 123000 | 6565779610 | 3185 | 3170 | 3185 | 3165 | 2779 |
| 412 | 20231205 | 122900 | 6556967810 | 3165 | 3170 | 3170 | 3165 | 4833 |
| 413 | 20231205 | 122800 | 6541659475 | 3170 | 3175 | 3175 | 3170 | 1701 |
| 414 | 20231205 | 122700 | 6536263400 | 3175 | 3175 | 3175 | 3175 | 493 |
| 415 | 20231205 | 122600 | 6534698125 | 3175 | 3170 | 3175 | 3170 | 435 |
| 416 | 20231205 | 122500 | 6533317175 | 3175 | 3175 | 3175 | 3175 | 500 |
| 417 | 20231205 | 122400 | 6531729675 | 3170 | 3175 | 3175 | 3170 | 1785 |
| 418 | 20231205 | 122300 | 6526065500 | 3175 | 3175 | 3175 | 3170 | 236 |
| 419 | 20231205 | 122200 | 6525316370 | 3175 | 3180 | 3180 | 3170 | 4243 |
| 420 | 20231205 | 122100 | 6511846775 | 3185 | 3185 | 3185 | 3185 | 130 |
| 421 | 20231205 | 122000 | 6511432725 | 3190 | 3190 | 3190 | 3190 | 0 |
| 422 | 20231205 | 121900 | 6511432725 | 3190 | 3185 | 3190 | 3180 | 1042 |
| 423 | 20231205 | 121800 | 6508114290 | 3185 | 3185 | 3185 | 3185 | 14 |
| 424 | 20231205 | 121700 | 6508069700 | 3180 | 3185 | 3185 | 3180 | 609 |
| 425 | 20231205 | 121600 | 6506133035 | 3180 | 3180 | 3180 | 3180 | 650 |
| 426 | 20231205 | 121500 | 6504066035 | 3180 | 3180 | 3180 | 3180 | 63 |
| 427 | 20231205 | 121400 | 6503865695 | 3180 | 3175 | 3180 | 3175 | 626 |
| 428 | 20231205 | 121300 | 6501878115 | 3175 | 3180 | 3180 | 3175 | 973 |
| 429 | 20231205 | 121200 | 6498788835 | 3180 | 3180 | 3180 | 3180 | 10 |
| 430 | 20231205 | 121100 | 6498757035 | 3175 | 3175 | 3175 | 3170 | 3138 |
| 431 | 20231205 | 121000 | 6488808915 | 3175 | 3175 | 3175 | 3175 | 28 |
| 432 | 20231205 | 120900 | 6488720015 | 3170 | 3175 | 3175 | 3170 | 3318 |
| 433 | 20231205 | 120800 | 6478187775 | 3175 | 3175 | 3175 | 3175 | 4332 |
| 434 | 20231205 | 120700 | 6464433675 | 3175 | 3180 | 3180 | 3175 | 3781 |
| 435 | 20231205 | 120600 | 6452428710 | 3175 | 3180 | 3180 | 3175 | 346 |
| 436 | 20231205 | 120500 | 6451328435 | 3180 | 3180 | 3180 | 3180 | 4434 |
| 437 | 20231205 | 120400 | 6437228315 | 3180 | 3180 | 3180 | 3180 | 15 |
| 438 | 20231205 | 120300 | 6437180615 | 3185 | 3185 | 3185 | 3185 | 826 |
| 439 | 20231205 | 120200 | 6434549805 | 3185 | 3185 | 3190 | 3185 | 167 |
| 440 | 20231205 | 120100 | 6434017410 | 3185 | 3185 | 3195 | 3185 | 1819 |
| 441 | 20231205 | 120000 | 6428218045 | 3185 | 3190 | 3190 | 3185 | 816 |
| 442 | 20231205 | 115900 | 6425619060 | 3190 | 3195 | 3195 | 3190 | 411 |
| 443 | 20231205 | 115800 | 6424307930 | 3190 | 3190 | 3190 | 3190 | 1234 |
| 444 | 20231205 | 115700 | 6420371470 | 3190 | 3195 | 3195 | 3190 | 34 |
| 445 | 20231205 | 115600 | 6420262985 | 3195 | 3190 | 3195 | 3190 | 580 |
| 446 | 20231205 | 115500 | 6418410560 | 3190 | 3190 | 3190 | 3190 | 2836 |
| 447 | 20231205 | 115400 | 6409363720 | 3190 | 3190 | 3190 | 3190 | 800 |
| 448 | 20231205 | 115300 | 6406811720 | 3190 | 3185 | 3190 | 3185 | 1000 |
| 449 | 20231205 | 115200 | 6403626715 | 3190 | 3190 | 3190 | 3190 | 1133 |
| 450 | 20231205 | 115100 | 6400012445 | 3190 | 3190 | 3190 | 3190 | 2327 |
| 451 | 20231205 | 115000 | 6392589315 | 3190 | 3190 | 3190 | 3185 | 6391 |
| 452 | 20231205 | 114900 | 6372202075 | 3190 | 3190 | 3190 | 3190 | 1 |
| 453 | 20231205 | 114800 | 6372198885 | 3185 | 3190 | 3190 | 3185 | 118 |
| 454 | 20231205 | 114700 | 6371822470 | 3185 | 3190 | 3190 | 3185 | 1379 |
| 455 | 20231205 | 114600 | 6367430225 | 3185 | 3190 | 3190 | 3185 | 108 |
| 456 | 20231205 | 114500 | 6367085870 | 3190 | 3190 | 3190 | 3190 | 35 |
| 457 | 20231205 | 114400 | 6366974220 | 3185 | 3185 | 3190 | 3185 | 1645 |
| 458 | 20231205 | 114300 | 6361727290 | 3190 | 3190 | 3190 | 3185 | 3493 |
| 459 | 20231205 | 114200 | 6350600450 | 3185 | 3190 | 3190 | 3185 | 201 |
| 460 | 20231205 | 114100 | 6349959760 | 3190 | 3185 | 3190 | 3185 | 662 |
| 461 | 20231205 | 114000 | 6347851275 | 3185 | 3180 | 3185 | 3180 | 457 |
| 462 | 20231205 | 113900 | 6346396715 | 3185 | 3190 | 3190 | 3185 | 3335 |
| 463 | 20231205 | 113800 | 6335774440 | 3190 | 3190 | 3190 | 3190 | 1314 |
| 464 | 20231205 | 113700 | 6331582780 | 3190 | 3190 | 3190 | 3190 | 285 |
| 465 | 20231205 | 113600 | 6330673630 | 3190 | 3190 | 3190 | 3190 | 922 |
| 466 | 20231205 | 113500 | 6327732450 | 3190 | 3190 | 3195 | 3190 | 751 |
| 467 | 20231205 | 113400 | 6325336755 | 3190 | 3195 | 3195 | 3190 | 96 |
| 468 | 20231205 | 113300 | 6325030495 | 3195 | 3195 | 3195 | 3195 | 4935 |
| 469 | 20231205 | 113200 | 6309263170 | 3200 | 3195 | 3200 | 3195 | 342 |
| 470 | 20231205 | 113100 | 6308170475 | 3200 | 3200 | 3200 | 3195 | 808 |
| 471 | 20231205 | 113000 | 6305585375 | 3200 | 3195 | 3200 | 3195 | 100 |
| 472 | 20231205 | 112900 | 6305265865 | 3195 | 3195 | 3195 | 3195 | 330 |
| 473 | 20231205 | 112800 | 6304211515 | 3195 | 3195 | 3195 | 3195 | 100 |
| 474 | 20231205 | 112700 | 6303892015 | 3195 | 3195 | 3195 | 3185 | 458 |
| 475 | 20231205 | 112600 | 6302433175 | 3180 | 3190 | 3190 | 3180 | 13287 |
| 476 | 20231205 | 112500 | 6260062895 | 3190 | 3180 | 3190 | 3175 | 1033 |
| 477 | 20231205 | 112400 | 6256774345 | 3175 | 3175 | 3175 | 3175 | 3761 |
| 478 | 20231205 | 112300 | 6244833170 | 3180 | 3175 | 3180 | 3175 | 2314 |
| 479 | 20231205 | 112200 | 6237484715 | 3175 | 3175 | 3180 | 3175 | 2396 |
| 480 | 20231205 | 112100 | 6229877395 | 3180 | 3175 | 3180 | 3175 | 288 |
| 481 | 20231205 | 112000 | 6228961945 | 3175 | 3175 | 3175 | 3170 | 4010 |
| 482 | 20231205 | 111900 | 6216245420 | 3175 | 3175 | 3180 | 3175 | 543 |
| 483 | 20231205 | 111800 | 6214521370 | 3175 | 3180 | 3190 | 3175 | 12457 |
| 484 | 20231205 | 111700 | 6174908315 | 3180 | 3180 | 3185 | 3180 | 2882 |
| 485 | 20231205 | 111600 | 6165743545 | 3180 | 3190 | 3190 | 3180 | 1025 |
| 486 | 20231205 | 111500 | 6162484025 | 3190 | 3175 | 3190 | 3170 | 5643 |
| 487 | 20231205 | 111400 | 6144575435 | 3175 | 3190 | 3190 | 3175 | 4639 |
| 488 | 20231205 | 111300 | 6129822835 | 3185 | 3190 | 3190 | 3185 | 13497 |
| 489 | 20231205 | 111200 | 6086769460 | 3190 | 3195 | 3195 | 3190 | 668 |
| 490 | 20231205 | 111100 | 6084637210 | 3195 | 3210 | 3210 | 3195 | 705 |
| 491 | 20231205 | 111000 | 6082384650 | 3195 | 3195 | 3195 | 3195 | 2764 |
| 492 | 20231205 | 110900 | 6073553670 | 3195 | 3200 | 3200 | 3195 | 1575 |
| 493 | 20231205 | 110800 | 6068521490 | 3195 | 3200 | 3200 | 3195 | 6532 |
| 494 | 20231205 | 110700 | 6047641610 | 3200 | 3200 | 3200 | 3200 | 1649 |
| 495 | 20231205 | 110600 | 6042364810 | 3200 | 3190 | 3200 | 3190 | 6625 |
| 496 | 20231205 | 110500 | 6021187680 | 3190 | 3200 | 3200 | 3190 | 6515 |
| 497 | 20231205 | 110400 | 6000381755 | 3200 | 3205 | 3205 | 3200 | 1657 |
| 498 | 20231205 | 110300 | 5995078915 | 3200 | 3205 | 3210 | 3200 | 897 |
| 499 | 20231205 | 110200 | 5992204590 | 3205 | 3205 | 3205 | 3200 | 2532 |
| 500 | 20231205 | 110100 | 5984101675 | 3205 | 3200 | 3205 | 3195 | 1960 |
| 501 | 20231205 | 110000 | 5977824805 | 3200 | 3200 | 3200 | 3195 | 11600 |
| 502 | 20231205 | 105900 | 5940751410 | 3200 | 3215 | 3215 | 3200 | 22394 |
| 503 | 20231205 | 105800 | 5868974755 | 3215 | 3220 | 3220 | 3215 | 1746 |
| 504 | 20231205 | 105700 | 5863360125 | 3220 | 3215 | 3220 | 3215 | 158 |
| 505 | 20231205 | 105600 | 5862851770 | 3220 | 3220 | 3225 | 3215 | 1153 |
| 506 | 20231205 | 105500 | 5859141700 | 3220 | 3220 | 3220 | 3215 | 1960 |
| 507 | 20231205 | 105400 | 5852836050 | 3225 | 3225 | 3225 | 3225 | 691 |
| 508 | 20231205 | 105300 | 5850607575 | 3215 | 3215 | 3225 | 3215 | 1230 |
| 509 | 20231205 | 105200 | 5846651725 | 3215 | 3235 | 3235 | 3215 | 10018 |
| 510 | 20231205 | 105100 | 5814342125 | 3235 | 3235 | 3235 | 3235 | 915 |
| 511 | 20231205 | 105000 | 5811382100 | 3230 | 3235 | 3235 | 3230 | 799 |
| 512 | 20231205 | 104900 | 5808799335 | 3240 | 3235 | 3240 | 3230 | 2251 |
| 513 | 20231205 | 104800 | 5801524415 | 3235 | 3230 | 3235 | 3220 | 7480 |
| 514 | 20231205 | 104700 | 5777377290 | 3230 | 3225 | 3230 | 3225 | 430 |
| 515 | 20231205 | 104600 | 5775989205 | 3225 | 3225 | 3225 | 3225 | 13 |
| 516 | 20231205 | 104500 | 5775947280 | 3220 | 3225 | 3230 | 3220 | 1106 |
| 517 | 20231205 | 104400 | 5772384720 | 3220 | 3210 | 3220 | 3210 | 2025 |
| 518 | 20231205 | 104300 | 5765869025 | 3210 | 3215 | 3215 | 3200 | 10352 |
| 519 | 20231205 | 104200 | 5732637840 | 3215 | 3210 | 3220 | 3210 | 1533 |
| 520 | 20231205 | 104100 | 5727713135 | 3200 | 3200 | 3210 | 3190 | 13986 |
| 521 | 20231205 | 104000 | 5682959990 | 3200 | 3190 | 3210 | 3190 | 9605 |
| 522 | 20231205 | 103900 | 5652285840 | 3190 | 3205 | 3205 | 3190 | 8528 |
| 523 | 20231205 | 103800 | 5625019855 | 3205 | 3205 | 3210 | 3205 | 4809 |
| 524 | 20231205 | 103700 | 5609606755 | 3205 | 3210 | 3220 | 3205 | 7746 |
| 525 | 20231205 | 103600 | 5584742240 | 3215 | 3215 | 3220 | 3210 | 1025 |
| 526 | 20231205 | 103500 | 5581450350 | 3215 | 3225 | 3225 | 3215 | 1730 |
| 527 | 20231205 | 103400 | 5575871400 | 3225 | 3215 | 3225 | 3210 | 3770 |
| 528 | 20231205 | 103300 | 5563745625 | 3215 | 3220 | 3220 | 3210 | 10434 |
| 529 | 20231205 | 103200 | 5530197650 | 3220 | 3215 | 3220 | 3215 | 2424 |
| 530 | 20231205 | 103100 | 5522395290 | 3215 | 3215 | 3220 | 3215 | 3216 |
| 531 | 20231205 | 103000 | 5512050475 | 3215 | 3225 | 3225 | 3215 | 13206 |
| 532 | 20231205 | 102900 | 5469551510 | 3230 | 3230 | 3230 | 3215 | 9142 |
| 533 | 20231205 | 102800 | 5440037620 | 3235 | 3245 | 3250 | 3235 | 10444 |
| 534 | 20231205 | 102700 | 5406184900 | 3245 | 3235 | 3245 | 3235 | 2329 |
| 535 | 20231205 | 102600 | 5398640545 | 3235 | 3230 | 3235 | 3230 | 7063 |
| 536 | 20231205 | 102500 | 5375796695 | 3235 | 3235 | 3235 | 3225 | 5804 |
| 537 | 20231205 | 102400 | 5357047500 | 3230 | 3225 | 3240 | 3225 | 935 |
| 538 | 20231205 | 102300 | 5354027615 | 3230 | 3220 | 3245 | 3215 | 5910 |
| 539 | 20231205 | 102200 | 5334951150 | 3230 | 3245 | 3245 | 3215 | 8556 |
| 540 | 20231205 | 102100 | 5307325165 | 3245 | 3215 | 3245 | 3210 | 3824 |
| 541 | 20231205 | 102000 | 5295005765 | 3220 | 3225 | 3230 | 3210 | 7750 |
| 542 | 20231205 | 101900 | 5270066205 | 3225 | 3240 | 3240 | 3225 | 7081 |
| 543 | 20231205 | 101800 | 5247183260 | 3250 | 3255 | 3260 | 3240 | 19955 |
| 544 | 20231205 | 101700 | 5182282610 | 3260 | 3255 | 3265 | 3250 | 16258 |
| 545 | 20231205 | 101600 | 5129337840 | 3260 | 3250 | 3260 | 3240 | 31676 |
| 546 | 20231205 | 101500 | 5026360565 | 3240 | 3250 | 3255 | 3240 | 13556 |
| 547 | 20231205 | 101400 | 4982352715 | 3250 | 3255 | 3260 | 3250 | 1120 |
| 548 | 20231205 | 101300 | 4978706770 | 3245 | 3245 | 3255 | 3245 | 10544 |
| 549 | 20231205 | 101200 | 4944449275 | 3245 | 3240 | 3250 | 3230 | 8342 |
| 550 | 20231205 | 101100 | 4917442410 | 3240 | 3255 | 3265 | 3240 | 12482 |
| 551 | 20231205 | 101000 | 4876851445 | 3260 | 3270 | 3270 | 3260 | 27162 |
| 552 | 20231205 | 100900 | 4788112660 | 3270 | 3260 | 3270 | 3255 | 33850 |
| 553 | 20231205 | 100800 | 4677627220 | 3260 | 3245 | 3260 | 3245 | 27142 |
| 554 | 20231205 | 100700 | 4589361020 | 3245 | 3250 | 3255 | 3240 | 42784 |
| 555 | 20231205 | 100600 | 4450304135 | 3240 | 3215 | 3250 | 3215 | 31435 |
| 556 | 20231205 | 100500 | 4348450430 | 3215 | 3200 | 3215 | 3200 | 9257 |
| 557 | 20231205 | 100400 | 4318757945 | 3205 | 3190 | 3205 | 3185 | 7468 |
| 558 | 20231205 | 100300 | 4294874340 | 3175 | 3180 | 3185 | 3175 | 5289 |
| 559 | 20231205 | 100200 | 4278064050 | 3185 | 3170 | 3190 | 3165 | 5772 |
| 560 | 20231205 | 100100 | 4259783750 | 3170 | 3180 | 3190 | 3170 | 9122 |
| 561 | 20231205 | 100000 | 4230813540 | 3185 | 3190 | 3190 | 3175 | 7563 |
| 562 | 20231205 | 095900 | 4206738135 | 3190 | 3190 | 3200 | 3190 | 3737 |
| 563 | 20231205 | 095800 | 4194790935 | 3195 | 3185 | 3200 | 3175 | 12868 |
| 564 | 20231205 | 095700 | 4153828570 | 3185 | 3200 | 3215 | 3185 | 17790 |
| 565 | 20231205 | 095600 | 4097000950 | 3195 | 3200 | 3215 | 3195 | 6589 |
| 566 | 20231205 | 095500 | 4075900975 | 3205 | 3210 | 3215 | 3200 | 5590 |
| 567 | 20231205 | 095400 | 4057954435 | 3210 | 3210 | 3215 | 3190 | 8378 |
| 568 | 20231205 | 095300 | 4031109985 | 3200 | 3200 | 3215 | 3200 | 6009 |
| 569 | 20231205 | 095200 | 4011854325 | 3200 | 3185 | 3200 | 3185 | 8493 |
| 570 | 20231205 | 095100 | 3984737345 | 3185 | 3180 | 3185 | 3175 | 3723 |
| 571 | 20231205 | 095000 | 3972890840 | 3185 | 3175 | 3190 | 3165 | 35036 |
| 572 | 20231205 | 094900 | 3861544625 | 3175 | 3200 | 3200 | 3170 | 22936 |
| 573 | 20231205 | 094800 | 3788555055 | 3195 | 3215 | 3225 | 3195 | 63976 |
| 574 | 20231205 | 094700 | 3583175025 | 3215 | 3235 | 3235 | 3215 | 18209 |
| 575 | 20231205 | 094600 | 3524437950 | 3235 | 3235 | 3240 | 3230 | 9970 |
| 576 | 20231205 | 094500 | 3492207785 | 3235 | 3235 | 3245 | 3235 | 5736 |
| 577 | 20231205 | 094400 | 3473638625 | 3240 | 3245 | 3250 | 3240 | 9426 |
| 578 | 20231205 | 094300 | 3443069090 | 3250 | 3250 | 3260 | 3240 | 19476 |
| 579 | 20231205 | 094200 | 3379788610 | 3250 | 3250 | 3250 | 3230 | 25746 |
| 580 | 20231205 | 094100 | 3296332360 | 3235 | 3235 | 3245 | 3235 | 5741 |
| 581 | 20231205 | 094000 | 3277745355 | 3240 | 3250 | 3255 | 3240 | 9904 |
| 582 | 20231205 | 093900 | 3245599170 | 3255 | 3215 | 3260 | 3215 | 19573 |
| 583 | 20231205 | 093800 | 3181939965 | 3210 | 3240 | 3240 | 3200 | 50569 |
| 584 | 20231205 | 093700 | 3019384810 | 3245 | 3255 | 3260 | 3245 | 26896 |
| 585 | 20231205 | 093600 | 2931891925 | 3250 | 3260 | 3275 | 3250 | 18657 |
| 586 | 20231205 | 093500 | 2871011705 | 3270 | 3250 | 3270 | 3250 | 22411 |
| 587 | 20231205 | 093400 | 2797925235 | 3250 | 3250 | 3265 | 3245 | 25402 |
| 588 | 20231205 | 093300 | 2715191655 | 3250 | 3265 | 3275 | 3245 | 52812 |
| 589 | 20231205 | 093200 | 2543126580 | 3270 | 3270 | 3290 | 3270 | 88739 |
| 590 | 20231205 | 093100 | 2252068890 | 3275 | 3270 | 3275 | 3230 | 79277 |
| 591 | 20231205 | 093000 | 1993984130 | 3270 | 3225 | 3280 | 3220 | 110219 |
| 592 | 20231205 | 092900 | 1634444680 | 3230 | 3220 | 3230 | 3205 | 56211 |
| 593 | 20231205 | 092800 | 1453341475 | 3215 | 3175 | 3230 | 3170 | 66013 |
| 594 | 20231205 | 092700 | 1242269560 | 3175 | 3160 | 3175 | 3160 | 20369 |
| 595 | 20231205 | 092600 | 1177741075 | 3165 | 3155 | 3165 | 3150 | 6828 |
| 596 | 20231205 | 092500 | 1156187110 | 3155 | 3155 | 3155 | 3150 | 6543 |
| 597 | 20231205 | 092400 | 1135569470 | 3155 | 3140 | 3160 | 3140 | 6602 |
| 598 | 20231205 | 092300 | 1114733415 | 3160 | 3160 | 3170 | 3140 | 15306 |
| 599 | 20231205 | 092200 | 1066436320 | 3160 | 3175 | 3180 | 3145 | 44466 |
| 600 | 20231205 | 092100 | 925960450 | 3175 | 3155 | 3175 | 3155 | 27894 |
| 601 | 20231205 | 092000 | 837664805 | 3160 | 3130 | 3170 | 3130 | 36981 |
| 602 | 20231205 | 091900 | 721307320 | 3125 | 3125 | 3135 | 3115 | 20374 |
| 603 | 20231205 | 091800 | 657610240 | 3125 | 3100 | 3125 | 3100 | 11305 |
| 604 | 20231205 | 091700 | 622414575 | 3105 | 3095 | 3110 | 3095 | 17946 |
| 605 | 20231205 | 091600 | 566672615 | 3095 | 3090 | 3095 | 3080 | 15592 |
| 606 | 20231205 | 091500 | 518420070 | 3095 | 3080 | 3095 | 3070 | 5402 |
| 607 | 20231205 | 091400 | 501784115 | 3075 | 3100 | 3105 | 3075 | 5448 |
| 608 | 20231205 | 091300 | 484930990 | 3100 | 3080 | 3100 | 3080 | 11253 |
| 609 | 20231205 | 091200 | 450162915 | 3070 | 3050 | 3080 | 3050 | 6737 |
| 610 | 20231205 | 091100 | 429525050 | 3050 | 3060 | 3060 | 3050 | 4064 |
| 611 | 20231205 | 091000 | 417123895 | 3055 | 3035 | 3055 | 3035 | 4403 |
| 612 | 20231205 | 090900 | 403694040 | 3035 | 3045 | 3045 | 3030 | 1342 |
| 613 | 20231205 | 090800 | 399626840 | 3050 | 3030 | 3050 | 3030 | 5051 |
| 614 | 20231205 | 090700 | 384317525 | 3055 | 3060 | 3060 | 3025 | 11735 |
| 615 | 20231205 | 090600 | 348572740 | 3060 | 3060 | 3075 | 3050 | 11084 |
| 616 | 20231205 | 090500 | 314665270 | 3050 | 3020 | 3050 | 3020 | 13725 |
| 617 | 20231205 | 090400 | 272959190 | 3020 | 3025 | 3040 | 3020 | 10899 |
| 618 | 20231205 | 090300 | 239969550 | 3020 | 3015 | 3030 | 3015 | 6757 |
| 619 | 20231205 | 090200 | 219555140 | 3015 | 3015 | 3030 | 3010 | 12418 |
| 620 | 20231205 | 090100 | 182093535 | 3030 | 3035 | 3045 | 3010 | 24690 |
| 621 | 20231205 | 090000 | 107527545 | 3030 | 3085 | 3085 | 3030 | 32620 |