30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 56975 |
| 3 | 20231204 | 185700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20231204 | 185600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20231204 | 185500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20231204 | 185400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20231204 | 185300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20231204 | 185200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20231204 | 185100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20231204 | 185000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20231204 | 184900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20231204 | 184800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20231204 | 184700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20231204 | 184600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20231204 | 184500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20231204 | 184400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20231204 | 184300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20231204 | 184200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20231204 | 184100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20231204 | 184000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20231204 | 183900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20231204 | 183800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20231204 | 183700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20231204 | 183600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20231204 | 183500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20231204 | 183400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20231204 | 183300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20231204 | 183200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20231204 | 183100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20231204 | 183000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20231204 | 182900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20231204 | 182800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 56975 |
| 33 | 20231204 | 182700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20231204 | 182600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20231204 | 182500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20231204 | 182400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20231204 | 182300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20231204 | 182200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20231204 | 182100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20231204 | 182000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20231204 | 181900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20231204 | 181800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20231204 | 181700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20231204 | 181600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20231204 | 181500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20231204 | 181400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20231204 | 181300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20231204 | 181200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20231204 | 181100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20231204 | 181000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20231204 | 180900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20231204 | 180800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20231204 | 180700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20231204 | 180600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20231204 | 180500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20231204 | 180400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20231204 | 180300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20231204 | 180200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20231204 | 180100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20231204 | 180000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20231204 | 175900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20231204 | 175800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 56975 |
| 63 | 20231204 | 175700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20231204 | 175600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20231204 | 175500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20231204 | 175400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20231204 | 175300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20231204 | 175200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20231204 | 175100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20231204 | 175000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20231204 | 174900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20231204 | 174800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20231204 | 174700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20231204 | 174600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20231204 | 174500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20231204 | 174400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20231204 | 174300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20231204 | 174200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20231204 | 174100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20231204 | 174000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20231204 | 173900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20231204 | 173800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20231204 | 173700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20231204 | 173600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20231204 | 173500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20231204 | 173400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20231204 | 173300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20231204 | 173200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20231204 | 173100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20231204 | 173000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20231204 | 172900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20231204 | 172800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 56975 |
| 93 | 20231204 | 172700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20231204 | 172600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20231204 | 172500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20231204 | 172400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20231204 | 172300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20231204 | 172200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20231204 | 172100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20231204 | 172000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20231204 | 171900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20231204 | 171800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20231204 | 171700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20231204 | 171600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20231204 | 171500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20231204 | 171400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20231204 | 171300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20231204 | 171200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20231204 | 171100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20231204 | 171000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20231204 | 170900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20231204 | 170800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20231204 | 170700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20231204 | 170600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20231204 | 170500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20231204 | 170400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20231204 | 170300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20231204 | 170200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20231204 | 170100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20231204 | 170000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20231204 | 165900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20231204 | 165800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 56975 |
| 123 | 20231204 | 165700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20231204 | 165600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20231204 | 165500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20231204 | 165400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20231204 | 165300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20231204 | 165200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20231204 | 165100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20231204 | 165000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20231204 | 164900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20231204 | 164800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20231204 | 164700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20231204 | 164600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20231204 | 164500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20231204 | 164400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20231204 | 164300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20231204 | 164200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20231204 | 164100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20231204 | 164000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20231204 | 163900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20231204 | 163800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20231204 | 163700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20231204 | 163600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20231204 | 163500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20231204 | 163400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20231204 | 163300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20231204 | 163200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20231204 | 163100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20231204 | 163000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20231204 | 162900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20231204 | 162800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 56975 |
| 153 | 20231204 | 162700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20231204 | 162600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20231204 | 162500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20231204 | 162400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20231204 | 162300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20231204 | 162200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20231204 | 162100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20231204 | 162000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20231204 | 161900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20231204 | 161800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20231204 | 161700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20231204 | 161600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20231204 | 161500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20231204 | 161400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20231204 | 161300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20231204 | 161200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20231204 | 161100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20231204 | 161000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20231204 | 160900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20231204 | 160800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20231204 | 160700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20231204 | 160600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20231204 | 160500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20231204 | 160400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20231204 | 160300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20231204 | 160200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20231204 | 160100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20231204 | 160000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20231204 | 155900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20231204 | 155800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 56975 |
| 183 | 20231204 | 155700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20231204 | 155600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20231204 | 155500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20231204 | 155400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20231204 | 155300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20231204 | 155200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20231204 | 155100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20231204 | 155000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20231204 | 154900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20231204 | 154800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20231204 | 154700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20231204 | 154600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20231204 | 154500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20231204 | 154400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20231204 | 154300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20231204 | 154200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20231204 | 154100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20231204 | 154000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20231204 | 153900 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20231204 | 153800 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20231204 | 153700 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20231204 | 153600 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20231204 | 153500 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20231204 | 153400 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20231204 | 153300 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20231204 | 153200 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20231204 | 153100 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20231204 | 153000 | 12482293530 | 3800 | 3800 | 3800 | 3800 | 56975 |
| 211 | 20231204 | 152900 | 12265788530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20231204 | 152800 | 12265788530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 213 | 20231204 | 152700 | 12265788530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20231204 | 152600 | 12265788530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20231204 | 152500 | 12265788530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20231204 | 152400 | 12265788530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20231204 | 152300 | 12265788530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20231204 | 152200 | 12265788530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20231204 | 152100 | 12265788530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20231204 | 152000 | 12265788530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20231204 | 151900 | 12265788530 | 3800 | 3795 | 3800 | 3790 | 12823 |
| 222 | 20231204 | 151800 | 12217143150 | 3795 | 3785 | 3800 | 3780 | 22433 |
| 223 | 20231204 | 151700 | 12132129755 | 3785 | 3785 | 3785 | 3780 | 1972 |
| 224 | 20231204 | 151600 | 12124669025 | 3785 | 3780 | 3785 | 3780 | 3914 |
| 225 | 20231204 | 151500 | 12109870200 | 3780 | 3765 | 3780 | 3765 | 5236 |
| 226 | 20231204 | 151400 | 12090134225 | 3770 | 3765 | 3770 | 3760 | 10032 |
| 227 | 20231204 | 151300 | 12052339075 | 3770 | 3770 | 3775 | 3770 | 2507 |
| 228 | 20231204 | 151200 | 12042881060 | 3770 | 3775 | 3780 | 3770 | 4492 |
| 229 | 20231204 | 151100 | 12025922955 | 3775 | 3785 | 3785 | 3775 | 5263 |
| 230 | 20231204 | 151000 | 12006015165 | 3785 | 3800 | 3800 | 3785 | 5312 |
| 231 | 20231204 | 150900 | 11985872170 | 3800 | 3795 | 3800 | 3790 | 3714 |
| 232 | 20231204 | 150800 | 11971776985 | 3795 | 3795 | 3800 | 3790 | 7169 |
| 233 | 20231204 | 150700 | 11944567025 | 3795 | 3790 | 3795 | 3790 | 4054 |
| 234 | 20231204 | 150600 | 11929201675 | 3790 | 3785 | 3795 | 3785 | 7848 |
| 235 | 20231204 | 150500 | 11899463930 | 3785 | 3770 | 3790 | 3765 | 5880 |
| 236 | 20231204 | 150400 | 11877245660 | 3770 | 3755 | 3770 | 3755 | 5993 |
| 237 | 20231204 | 150300 | 11854694905 | 3760 | 3760 | 3760 | 3755 | 4300 |
| 238 | 20231204 | 150200 | 11838528530 | 3760 | 3760 | 3765 | 3750 | 13033 |
| 239 | 20231204 | 150100 | 11789578545 | 3760 | 3760 | 3770 | 3755 | 3985 |
| 240 | 20231204 | 150000 | 11774598800 | 3760 | 3765 | 3765 | 3760 | 4242 |
| 241 | 20231204 | 145900 | 11758641375 | 3765 | 3770 | 3770 | 3765 | 4049 |
| 242 | 20231204 | 145800 | 11743379355 | 3765 | 3755 | 3765 | 3755 | 1556 |
| 243 | 20231204 | 145700 | 11737524225 | 3755 | 3760 | 3765 | 3755 | 7537 |
| 244 | 20231204 | 145600 | 11709186710 | 3760 | 3760 | 3760 | 3760 | 648 |
| 245 | 20231204 | 145500 | 11706750230 | 3760 | 3765 | 3765 | 3760 | 1905 |
| 246 | 20231204 | 145400 | 11699587280 | 3765 | 3765 | 3765 | 3760 | 2123 |
| 247 | 20231204 | 145300 | 11691597370 | 3760 | 3755 | 3765 | 3755 | 3548 |
| 248 | 20231204 | 145200 | 11678264120 | 3755 | 3755 | 3765 | 3755 | 12977 |
| 249 | 20231204 | 145100 | 11629525490 | 3755 | 3775 | 3775 | 3755 | 14757 |
| 250 | 20231204 | 145000 | 11574044170 | 3780 | 3780 | 3780 | 3780 | 2879 |
| 251 | 20231204 | 144900 | 11563161550 | 3780 | 3765 | 3785 | 3765 | 7796 |
| 252 | 20231204 | 144800 | 11533692900 | 3765 | 3765 | 3770 | 3760 | 10744 |
| 253 | 20231204 | 144700 | 11493241585 | 3770 | 3770 | 3770 | 3770 | 316 |
| 254 | 20231204 | 144600 | 11492050265 | 3775 | 3765 | 3775 | 3765 | 2448 |
| 255 | 20231204 | 144500 | 11482822540 | 3765 | 3775 | 3780 | 3765 | 13356 |
| 256 | 20231204 | 144400 | 11432438655 | 3775 | 3780 | 3780 | 3775 | 10325 |
| 257 | 20231204 | 144300 | 11393410535 | 3780 | 3785 | 3785 | 3780 | 818 |
| 258 | 20231204 | 144200 | 11390317395 | 3785 | 3785 | 3790 | 3785 | 9121 |
| 259 | 20231204 | 144100 | 11355788785 | 3785 | 3785 | 3790 | 3785 | 360 |
| 260 | 20231204 | 144000 | 11354425290 | 3785 | 3790 | 3795 | 3785 | 2398 |
| 261 | 20231204 | 143900 | 11345343850 | 3795 | 3785 | 3795 | 3785 | 253 |
| 262 | 20231204 | 143800 | 11344386215 | 3795 | 3785 | 3795 | 3785 | 2159 |
| 263 | 20231204 | 143700 | 11336210460 | 3790 | 3790 | 3795 | 3790 | 1874 |
| 264 | 20231204 | 143600 | 11329100220 | 3795 | 3790 | 3795 | 3785 | 976 |
| 265 | 20231204 | 143500 | 11325404160 | 3790 | 3795 | 3795 | 3785 | 659 |
| 266 | 20231204 | 143400 | 11322909675 | 3790 | 3790 | 3795 | 3785 | 3173 |
| 267 | 20231204 | 143300 | 11310883025 | 3790 | 3795 | 3795 | 3790 | 2158 |
| 268 | 20231204 | 143200 | 11302697925 | 3795 | 3795 | 3795 | 3790 | 7559 |
| 269 | 20231204 | 143100 | 11274014450 | 3790 | 3785 | 3795 | 3785 | 1622 |
| 270 | 20231204 | 143000 | 11267867070 | 3785 | 3790 | 3790 | 3785 | 1297 |
| 271 | 20231204 | 142900 | 11262952755 | 3790 | 3785 | 3795 | 3785 | 12746 |
| 272 | 20231204 | 142800 | 11214673160 | 3790 | 3795 | 3795 | 3785 | 2239 |
| 273 | 20231204 | 142700 | 11206187350 | 3790 | 3790 | 3790 | 3790 | 530 |
| 274 | 20231204 | 142600 | 11204178650 | 3790 | 3785 | 3795 | 3785 | 6881 |
| 275 | 20231204 | 142500 | 11178090085 | 3780 | 3790 | 3790 | 3780 | 9975 |
| 276 | 20231204 | 142400 | 11140317795 | 3790 | 3790 | 3795 | 3790 | 2002 |
| 277 | 20231204 | 142300 | 11132730180 | 3790 | 3790 | 3790 | 3785 | 43 |
| 278 | 20231204 | 142200 | 11132567260 | 3790 | 3790 | 3790 | 3785 | 781 |
| 279 | 20231204 | 142100 | 11129607770 | 3790 | 3790 | 3790 | 3785 | 2218 |
| 280 | 20231204 | 142000 | 11121202020 | 3790 | 3795 | 3795 | 3790 | 13565 |
| 281 | 20231204 | 141900 | 11069790310 | 3795 | 3795 | 3795 | 3790 | 60 |
| 282 | 20231204 | 141800 | 11069562625 | 3795 | 3795 | 3795 | 3785 | 1979 |
| 283 | 20231204 | 141700 | 11062060385 | 3795 | 3790 | 3795 | 3780 | 6587 |
| 284 | 20231204 | 141600 | 11037105115 | 3785 | 3785 | 3790 | 3785 | 3190 |
| 285 | 20231204 | 141500 | 11025030760 | 3785 | 3790 | 3790 | 3785 | 1865 |
| 286 | 20231204 | 141400 | 11017964455 | 3790 | 3795 | 3795 | 3785 | 2410 |
| 287 | 20231204 | 141300 | 11008830565 | 3790 | 3790 | 3795 | 3785 | 4075 |
| 288 | 20231204 | 141200 | 10993386910 | 3790 | 3800 | 3800 | 3790 | 7542 |
| 289 | 20231204 | 141100 | 10964762325 | 3795 | 3800 | 3800 | 3795 | 3671 |
| 290 | 20231204 | 141000 | 10950821040 | 3795 | 3800 | 3800 | 3795 | 1557 |
| 291 | 20231204 | 140900 | 10944905805 | 3795 | 3800 | 3800 | 3795 | 2573 |
| 292 | 20231204 | 140800 | 10935130025 | 3800 | 3790 | 3800 | 3790 | 2642 |
| 293 | 20231204 | 140700 | 10925100500 | 3790 | 3795 | 3795 | 3790 | 845 |
| 294 | 20231204 | 140600 | 10921897870 | 3795 | 3795 | 3795 | 3790 | 1935 |
| 295 | 20231204 | 140500 | 10914558230 | 3795 | 3795 | 3795 | 3790 | 339 |
| 296 | 20231204 | 140400 | 10913273280 | 3795 | 3790 | 3795 | 3790 | 515 |
| 297 | 20231204 | 140300 | 10911321420 | 3790 | 3795 | 3795 | 3790 | 8036 |
| 298 | 20231204 | 140200 | 10880826300 | 3795 | 3785 | 3795 | 3780 | 8091 |
| 299 | 20231204 | 140100 | 10850152780 | 3785 | 3785 | 3785 | 3780 | 2171 |
| 300 | 20231204 | 140000 | 10841942195 | 3780 | 3780 | 3780 | 3780 | 866 |
| 301 | 20231204 | 135900 | 10838668715 | 3780 | 3785 | 3790 | 3780 | 2068 |
| 302 | 20231204 | 135800 | 10830846155 | 3785 | 3785 | 3790 | 3785 | 2109 |
| 303 | 20231204 | 135700 | 10822863490 | 3790 | 3790 | 3790 | 3790 | 404 |
| 304 | 20231204 | 135600 | 10821332330 | 3785 | 3785 | 3795 | 3785 | 986 |
| 305 | 20231204 | 135500 | 10817592590 | 3785 | 3800 | 3800 | 3785 | 2732 |
| 306 | 20231204 | 135400 | 10807229850 | 3800 | 3800 | 3800 | 3795 | 774 |
| 307 | 20231204 | 135300 | 10804291375 | 3795 | 3790 | 3795 | 3785 | 7818 |
| 308 | 20231204 | 135200 | 10774656910 | 3790 | 3790 | 3795 | 3785 | 765 |
| 309 | 20231204 | 135100 | 10771756195 | 3790 | 3790 | 3790 | 3785 | 105 |
| 310 | 20231204 | 135000 | 10771358255 | 3790 | 3785 | 3790 | 3780 | 2801 |
| 311 | 20231204 | 134900 | 10760760095 | 3790 | 3780 | 3790 | 3780 | 1283 |
| 312 | 20231204 | 134800 | 10755910300 | 3780 | 3785 | 3790 | 3780 | 1746 |
| 313 | 20231204 | 134700 | 10749303820 | 3780 | 3785 | 3790 | 3780 | 1969 |
| 314 | 20231204 | 134600 | 10741852150 | 3785 | 3780 | 3785 | 3775 | 2745 |
| 315 | 20231204 | 134500 | 10731476045 | 3780 | 3780 | 3785 | 3775 | 4752 |
| 316 | 20231204 | 134400 | 10713516835 | 3780 | 3785 | 3790 | 3780 | 3927 |
| 317 | 20231204 | 134300 | 10698653685 | 3790 | 3785 | 3795 | 3785 | 797 |
| 318 | 20231204 | 134200 | 10695636605 | 3785 | 3785 | 3790 | 3785 | 4674 |
| 319 | 20231204 | 134100 | 10677931340 | 3785 | 3780 | 3785 | 3775 | 7362 |
| 320 | 20231204 | 134000 | 10650110405 | 3780 | 3780 | 3785 | 3780 | 3735 |
| 321 | 20231204 | 133900 | 10635991370 | 3780 | 3785 | 3785 | 3780 | 1209 |
| 322 | 20231204 | 133800 | 10631421335 | 3780 | 3785 | 3785 | 3780 | 4375 |
| 323 | 20231204 | 133700 | 10614862880 | 3785 | 3790 | 3790 | 3785 | 2101 |
| 324 | 20231204 | 133600 | 10606910425 | 3785 | 3790 | 3790 | 3785 | 2023 |
| 325 | 20231204 | 133500 | 10599244015 | 3790 | 3795 | 3795 | 3790 | 24 |
| 326 | 20231204 | 133400 | 10599153045 | 3795 | 3795 | 3800 | 3795 | 2017 |
| 327 | 20231204 | 133300 | 10591498525 | 3795 | 3795 | 3795 | 3790 | 2900 |
| 328 | 20231204 | 133200 | 10580493035 | 3795 | 3795 | 3800 | 3790 | 1139 |
| 329 | 20231204 | 133100 | 10576170635 | 3790 | 3800 | 3800 | 3790 | 988 |
| 330 | 20231204 | 133000 | 10572421235 | 3800 | 3790 | 3800 | 3790 | 9419 |
| 331 | 20231204 | 132900 | 10536700710 | 3790 | 3795 | 3795 | 3790 | 1207 |
| 332 | 20231204 | 132800 | 10532123460 | 3795 | 3795 | 3800 | 3790 | 1960 |
| 333 | 20231204 | 132700 | 10524687280 | 3795 | 3795 | 3800 | 3795 | 516 |
| 334 | 20231204 | 132600 | 10522729055 | 3795 | 3795 | 3800 | 3795 | 12 |
| 335 | 20231204 | 132500 | 10522683510 | 3800 | 3790 | 3800 | 3790 | 2108 |
| 336 | 20231204 | 132400 | 10514685470 | 3790 | 3790 | 3800 | 3790 | 6106 |
| 337 | 20231204 | 132300 | 10491515740 | 3790 | 3790 | 3795 | 3790 | 1126 |
| 338 | 20231204 | 132200 | 10487248195 | 3795 | 3790 | 3795 | 3785 | 2037 |
| 339 | 20231204 | 132100 | 10479526725 | 3795 | 3785 | 3795 | 3785 | 1224 |
| 340 | 20231204 | 132000 | 10474888245 | 3785 | 3790 | 3790 | 3785 | 1234 |
| 341 | 20231204 | 131900 | 10470211400 | 3790 | 3790 | 3795 | 3790 | 1825 |
| 342 | 20231204 | 131800 | 10463294635 | 3790 | 3790 | 3790 | 3785 | 1245 |
| 343 | 20231204 | 131700 | 10458576100 | 3790 | 3790 | 3790 | 3790 | 357 |
| 344 | 20231204 | 131600 | 10457223070 | 3790 | 3790 | 3790 | 3785 | 3695 |
| 345 | 20231204 | 131500 | 10443228680 | 3790 | 3790 | 3790 | 3790 | 2137 |
| 346 | 20231204 | 131400 | 10435129450 | 3790 | 3795 | 3795 | 3790 | 304 |
| 347 | 20231204 | 131300 | 10433975870 | 3795 | 3795 | 3795 | 3790 | 405 |
| 348 | 20231204 | 131200 | 10432439560 | 3790 | 3790 | 3790 | 3785 | 1046 |
| 349 | 20231204 | 131100 | 10428475275 | 3785 | 3795 | 3795 | 3780 | 2440 |
| 350 | 20231204 | 131000 | 10419221815 | 3790 | 3780 | 3790 | 3770 | 5945 |
| 351 | 20231204 | 130900 | 10396762625 | 3775 | 3780 | 3780 | 3770 | 6702 |
| 352 | 20231204 | 130800 | 10371470150 | 3780 | 3780 | 3785 | 3765 | 33671 |
| 353 | 20231204 | 130700 | 10244610565 | 3780 | 3780 | 3785 | 3780 | 2855 |
| 354 | 20231204 | 130600 | 10233818345 | 3780 | 3780 | 3780 | 3770 | 8151 |
| 355 | 20231204 | 130500 | 10203055345 | 3775 | 3780 | 3785 | 3775 | 2782 |
| 356 | 20231204 | 130400 | 10192540340 | 3780 | 3780 | 3785 | 3770 | 10667 |
| 357 | 20231204 | 130300 | 10152242505 | 3780 | 3775 | 3785 | 3770 | 16044 |
| 358 | 20231204 | 130200 | 10091655725 | 3780 | 3780 | 3790 | 3780 | 3099 |
| 359 | 20231204 | 130100 | 10079939010 | 3780 | 3795 | 3795 | 3780 | 14395 |
| 360 | 20231204 | 130000 | 10025468265 | 3790 | 3790 | 3795 | 3790 | 1535 |
| 361 | 20231204 | 125900 | 10019650405 | 3790 | 3795 | 3795 | 3790 | 3717 |
| 362 | 20231204 | 125800 | 10005553595 | 3800 | 3800 | 3800 | 3795 | 1337 |
| 363 | 20231204 | 125700 | 10000477595 | 3800 | 3800 | 3805 | 3800 | 1151 |
| 364 | 20231204 | 125600 | 9996103295 | 3800 | 3800 | 3805 | 3800 | 3697 |
| 365 | 20231204 | 125500 | 9982054635 | 3800 | 3800 | 3805 | 3800 | 1846 |
| 366 | 20231204 | 125400 | 9975038380 | 3800 | 3800 | 3810 | 3800 | 2773 |
| 367 | 20231204 | 125300 | 9964498090 | 3800 | 3795 | 3805 | 3790 | 6459 |
| 368 | 20231204 | 125200 | 9939974835 | 3795 | 3795 | 3805 | 3795 | 2246 |
| 369 | 20231204 | 125100 | 9931444525 | 3800 | 3800 | 3800 | 3800 | 1201 |
| 370 | 20231204 | 125000 | 9926880725 | 3800 | 3795 | 3800 | 3795 | 947 |
| 371 | 20231204 | 124900 | 9923286770 | 3800 | 3805 | 3805 | 3795 | 4304 |
| 372 | 20231204 | 124800 | 9906941285 | 3805 | 3800 | 3805 | 3800 | 150 |
| 373 | 20231204 | 124700 | 9906371280 | 3800 | 3800 | 3800 | 3795 | 4220 |
| 374 | 20231204 | 124600 | 9890335545 | 3800 | 3800 | 3805 | 3795 | 3010 |
| 375 | 20231204 | 124500 | 9878899505 | 3800 | 3795 | 3800 | 3795 | 1606 |
| 376 | 20231204 | 124400 | 9872802210 | 3795 | 3800 | 3805 | 3795 | 2303 |
| 377 | 20231204 | 124300 | 9864049460 | 3795 | 3810 | 3810 | 3795 | 3445 |
| 378 | 20231204 | 124200 | 9850945570 | 3810 | 3810 | 3810 | 3800 | 5286 |
| 379 | 20231204 | 124100 | 9830806230 | 3810 | 3805 | 3810 | 3805 | 5685 |
| 380 | 20231204 | 124000 | 9809170810 | 3800 | 3795 | 3805 | 3790 | 3707 |
| 381 | 20231204 | 123900 | 9795086910 | 3790 | 3795 | 3795 | 3790 | 7506 |
| 382 | 20231204 | 123800 | 9766619500 | 3795 | 3805 | 3805 | 3795 | 1490 |
| 383 | 20231204 | 123700 | 9760957615 | 3805 | 3800 | 3805 | 3800 | 1647 |
| 384 | 20231204 | 123600 | 9754694455 | 3800 | 3800 | 3800 | 3800 | 309 |
| 385 | 20231204 | 123500 | 9753520255 | 3800 | 3800 | 3805 | 3800 | 5921 |
| 386 | 20231204 | 123400 | 9731020405 | 3805 | 3810 | 3810 | 3805 | 5245 |
| 387 | 20231204 | 123300 | 9711062680 | 3810 | 3815 | 3815 | 3810 | 2854 |
| 388 | 20231204 | 123200 | 9700182230 | 3815 | 3815 | 3815 | 3815 | 2222 |
| 389 | 20231204 | 123100 | 9691705300 | 3810 | 3810 | 3810 | 3805 | 3967 |
| 390 | 20231204 | 123000 | 9676595695 | 3810 | 3820 | 3820 | 3810 | 14119 |
| 391 | 20231204 | 122900 | 9622771250 | 3820 | 3815 | 3820 | 3815 | 1120 |
| 392 | 20231204 | 122800 | 9618493850 | 3815 | 3815 | 3820 | 3810 | 9521 |
| 393 | 20231204 | 122700 | 9582146145 | 3815 | 3810 | 3815 | 3810 | 3895 |
| 394 | 20231204 | 122600 | 9567286755 | 3810 | 3810 | 3815 | 3810 | 1818 |
| 395 | 20231204 | 122500 | 9560359870 | 3810 | 3810 | 3810 | 3810 | 4668 |
| 396 | 20231204 | 122400 | 9542574790 | 3810 | 3800 | 3810 | 3800 | 3568 |
| 397 | 20231204 | 122300 | 9528985335 | 3800 | 3805 | 3810 | 3800 | 13437 |
| 398 | 20231204 | 122200 | 9477804475 | 3805 | 3805 | 3805 | 3805 | 874 |
| 399 | 20231204 | 122100 | 9474478905 | 3805 | 3805 | 3810 | 3805 | 5379 |
| 400 | 20231204 | 122000 | 9454011510 | 3805 | 3800 | 3805 | 3800 | 759 |
| 401 | 20231204 | 121900 | 9451124470 | 3800 | 3800 | 3800 | 3795 | 2054 |
| 402 | 20231204 | 121800 | 9443322270 | 3800 | 3800 | 3800 | 3800 | 492 |
| 403 | 20231204 | 121700 | 9441452670 | 3800 | 3800 | 3800 | 3795 | 1774 |
| 404 | 20231204 | 121600 | 9434713260 | 3795 | 3800 | 3800 | 3795 | 361 |
| 405 | 20231204 | 121500 | 9433342960 | 3795 | 3795 | 3795 | 3790 | 1589 |
| 406 | 20231204 | 121400 | 9427315980 | 3795 | 3800 | 3800 | 3790 | 1627 |
| 407 | 20231204 | 121300 | 9421145560 | 3795 | 3805 | 3805 | 3795 | 6982 |
| 408 | 20231204 | 121200 | 9394617935 | 3805 | 3805 | 3805 | 3800 | 1898 |
| 409 | 20231204 | 121100 | 9387401325 | 3805 | 3805 | 3810 | 3805 | 2849 |
| 410 | 20231204 | 121000 | 9376560865 | 3805 | 3805 | 3810 | 3800 | 7637 |
| 411 | 20231204 | 120900 | 9347495470 | 3805 | 3810 | 3810 | 3805 | 715 |
| 412 | 20231204 | 120800 | 9344773840 | 3810 | 3805 | 3810 | 3800 | 793 |
| 413 | 20231204 | 120700 | 9341756380 | 3805 | 3800 | 3805 | 3800 | 794 |
| 414 | 20231204 | 120600 | 9338739170 | 3795 | 3800 | 3800 | 3795 | 977 |
| 415 | 20231204 | 120500 | 9335027030 | 3800 | 3795 | 3800 | 3785 | 5700 |
| 416 | 20231204 | 120400 | 9313405730 | 3800 | 3805 | 3810 | 3800 | 3688 |
| 417 | 20231204 | 120300 | 9299380255 | 3805 | 3805 | 3810 | 3805 | 2136 |
| 418 | 20231204 | 120200 | 9291247790 | 3805 | 3820 | 3825 | 3805 | 12718 |
| 419 | 20231204 | 120100 | 9242715555 | 3820 | 3815 | 3820 | 3810 | 8854 |
| 420 | 20231204 | 120000 | 9208919515 | 3815 | 3805 | 3815 | 3805 | 9126 |
| 421 | 20231204 | 115900 | 9174137045 | 3805 | 3795 | 3810 | 3795 | 9783 |
| 422 | 20231204 | 115800 | 9136939140 | 3795 | 3790 | 3795 | 3790 | 1627 |
| 423 | 20231204 | 115700 | 9130766525 | 3790 | 3790 | 3790 | 3790 | 50 |
| 424 | 20231204 | 115600 | 9130577025 | 3790 | 3795 | 3795 | 3790 | 3317 |
| 425 | 20231204 | 115500 | 9118005085 | 3795 | 3795 | 3795 | 3795 | 593 |
| 426 | 20231204 | 115400 | 9115754650 | 3795 | 3790 | 3795 | 3790 | 1696 |
| 427 | 20231204 | 115300 | 9109321415 | 3790 | 3795 | 3795 | 3790 | 3233 |
| 428 | 20231204 | 115200 | 9097053845 | 3795 | 3795 | 3800 | 3795 | 4448 |
| 429 | 20231204 | 115100 | 9080173660 | 3795 | 3790 | 3800 | 3790 | 7301 |
| 430 | 20231204 | 115000 | 9052489270 | 3785 | 3785 | 3790 | 3780 | 4277 |
| 431 | 20231204 | 114900 | 9036303600 | 3785 | 3785 | 3785 | 3785 | 1035 |
| 432 | 20231204 | 114800 | 9032386125 | 3785 | 3780 | 3785 | 3775 | 11684 |
| 433 | 20231204 | 114700 | 8988230095 | 3780 | 3785 | 3785 | 3770 | 9709 |
| 434 | 20231204 | 114600 | 8951595880 | 3775 | 3775 | 3780 | 3775 | 1199 |
| 435 | 20231204 | 114500 | 8947069650 | 3775 | 3770 | 3785 | 3770 | 1255 |
| 436 | 20231204 | 114400 | 8942328250 | 3765 | 3770 | 3775 | 3765 | 4267 |
| 437 | 20231204 | 114300 | 8926249640 | 3770 | 3780 | 3780 | 3765 | 7355 |
| 438 | 20231204 | 114200 | 8898532830 | 3785 | 3770 | 3785 | 3770 | 1078 |
| 439 | 20231204 | 114100 | 8894457580 | 3770 | 3775 | 3780 | 3770 | 2277 |
| 440 | 20231204 | 114000 | 8885865200 | 3780 | 3785 | 3785 | 3780 | 1401 |
| 441 | 20231204 | 113900 | 8880568915 | 3785 | 3780 | 3785 | 3780 | 1122 |
| 442 | 20231204 | 113800 | 8876325255 | 3780 | 3770 | 3780 | 3770 | 2835 |
| 443 | 20231204 | 113700 | 8865619875 | 3770 | 3775 | 3775 | 3770 | 8444 |
| 444 | 20231204 | 113600 | 8833774830 | 3775 | 3775 | 3780 | 3775 | 2365 |
| 445 | 20231204 | 113500 | 8824845340 | 3780 | 3790 | 3790 | 3780 | 10584 |
| 446 | 20231204 | 113400 | 8784823100 | 3790 | 3790 | 3790 | 3790 | 156 |
| 447 | 20231204 | 113300 | 8784231860 | 3790 | 3790 | 3790 | 3790 | 1286 |
| 448 | 20231204 | 113200 | 8779357920 | 3790 | 3785 | 3795 | 3785 | 6553 |
| 449 | 20231204 | 113100 | 8754540345 | 3785 | 3790 | 3790 | 3785 | 4627 |
| 450 | 20231204 | 113000 | 8737004310 | 3795 | 3795 | 3800 | 3795 | 4579 |
| 451 | 20231204 | 112900 | 8719619965 | 3800 | 3800 | 3805 | 3795 | 4990 |
| 452 | 20231204 | 112800 | 8700661880 | 3800 | 3795 | 3800 | 3795 | 7401 |
| 453 | 20231204 | 112700 | 8672538390 | 3800 | 3785 | 3800 | 3785 | 3688 |
| 454 | 20231204 | 112600 | 8658556980 | 3785 | 3785 | 3785 | 3780 | 6118 |
| 455 | 20231204 | 112500 | 8635424295 | 3785 | 3785 | 3795 | 3780 | 16693 |
| 456 | 20231204 | 112400 | 8572251970 | 3780 | 3795 | 3795 | 3780 | 2474 |
| 457 | 20231204 | 112300 | 8562882785 | 3790 | 3785 | 3795 | 3785 | 816 |
| 458 | 20231204 | 112200 | 8559789815 | 3785 | 3785 | 3795 | 3785 | 5242 |
| 459 | 20231204 | 112100 | 8539932025 | 3785 | 3790 | 3795 | 3785 | 3660 |
| 460 | 20231204 | 112000 | 8526069735 | 3795 | 3800 | 3800 | 3790 | 9345 |
| 461 | 20231204 | 111900 | 8490611185 | 3795 | 3795 | 3800 | 3790 | 1320 |
| 462 | 20231204 | 111800 | 8485601170 | 3790 | 3795 | 3795 | 3790 | 2123 |
| 463 | 20231204 | 111700 | 8477546600 | 3795 | 3800 | 3800 | 3785 | 18722 |
| 464 | 20231204 | 111600 | 8406566210 | 3800 | 3795 | 3800 | 3795 | 2132 |
| 465 | 20231204 | 111500 | 8398469845 | 3795 | 3795 | 3800 | 3795 | 946 |
| 466 | 20231204 | 111400 | 8394876550 | 3800 | 3780 | 3800 | 3780 | 11684 |
| 467 | 20231204 | 111300 | 8350533225 | 3780 | 3785 | 3785 | 3780 | 8327 |
| 468 | 20231204 | 111200 | 8319041665 | 3780 | 3780 | 3785 | 3780 | 6449 |
| 469 | 20231204 | 111100 | 8294645735 | 3780 | 3785 | 3790 | 3775 | 9335 |
| 470 | 20231204 | 111000 | 8259337430 | 3785 | 3785 | 3790 | 3785 | 3128 |
| 471 | 20231204 | 110900 | 8247495845 | 3785 | 3785 | 3785 | 3780 | 3419 |
| 472 | 20231204 | 110800 | 8234560420 | 3785 | 3800 | 3800 | 3780 | 27178 |
| 473 | 20231204 | 110700 | 8131593200 | 3800 | 3800 | 3810 | 3795 | 21184 |
| 474 | 20231204 | 110600 | 8051043570 | 3800 | 3800 | 3810 | 3790 | 37043 |
| 475 | 20231204 | 110500 | 7910244770 | 3795 | 3785 | 3800 | 3780 | 13139 |
| 476 | 20231204 | 110400 | 7860450885 | 3785 | 3785 | 3785 | 3780 | 19427 |
| 477 | 20231204 | 110300 | 7786936815 | 3790 | 3800 | 3800 | 3770 | 38269 |
| 478 | 20231204 | 110200 | 7642054110 | 3800 | 3810 | 3810 | 3795 | 42570 |
| 479 | 20231204 | 110100 | 7480212960 | 3810 | 3835 | 3840 | 3810 | 34428 |
| 480 | 20231204 | 110000 | 7348633105 | 3835 | 3845 | 3855 | 3835 | 22224 |
| 481 | 20231204 | 105900 | 7263181750 | 3845 | 3860 | 3870 | 3845 | 60888 |
| 482 | 20231204 | 105800 | 7028096625 | 3855 | 3850 | 3860 | 3840 | 35731 |
| 483 | 20231204 | 105700 | 6890452730 | 3850 | 3840 | 3855 | 3830 | 64695 |
| 484 | 20231204 | 105600 | 6641654140 | 3840 | 3835 | 3840 | 3825 | 47448 |
| 485 | 20231204 | 105500 | 6459877335 | 3835 | 3825 | 3840 | 3825 | 40870 |
| 486 | 20231204 | 105400 | 6303230715 | 3825 | 3820 | 3830 | 3815 | 14288 |
| 487 | 20231204 | 105300 | 6248610555 | 3820 | 3820 | 3825 | 3815 | 6993 |
| 488 | 20231204 | 105200 | 6221898730 | 3820 | 3820 | 3825 | 3810 | 16433 |
| 489 | 20231204 | 105100 | 6159169685 | 3820 | 3810 | 3825 | 3810 | 24892 |
| 490 | 20231204 | 105000 | 6064144790 | 3815 | 3810 | 3815 | 3810 | 7222 |
| 491 | 20231204 | 104900 | 6036606455 | 3815 | 3805 | 3815 | 3805 | 4889 |
| 492 | 20231204 | 104800 | 6017980150 | 3810 | 3810 | 3815 | 3805 | 7982 |
| 493 | 20231204 | 104700 | 5987586265 | 3810 | 3810 | 3815 | 3805 | 4531 |
| 494 | 20231204 | 104600 | 5970321425 | 3810 | 3810 | 3815 | 3805 | 9795 |
| 495 | 20231204 | 104500 | 5932993120 | 3810 | 3790 | 3810 | 3790 | 3155 |
| 496 | 20231204 | 104400 | 5920998480 | 3795 | 3795 | 3800 | 3790 | 2185 |
| 497 | 20231204 | 104300 | 5912708710 | 3795 | 3800 | 3805 | 3795 | 6741 |
| 498 | 20231204 | 104200 | 5887095825 | 3800 | 3805 | 3810 | 3800 | 6664 |
| 499 | 20231204 | 104100 | 5861726220 | 3810 | 3810 | 3820 | 3800 | 17826 |
| 500 | 20231204 | 104000 | 5793799865 | 3815 | 3800 | 3820 | 3800 | 22931 |
| 501 | 20231204 | 103900 | 5706491030 | 3800 | 3790 | 3800 | 3790 | 4183 |
| 502 | 20231204 | 103800 | 5690623770 | 3795 | 3785 | 3795 | 3785 | 2563 |
| 503 | 20231204 | 103700 | 5680903395 | 3785 | 3800 | 3800 | 3785 | 4345 |
| 504 | 20231204 | 103600 | 5664426020 | 3800 | 3805 | 3805 | 3800 | 11640 |
| 505 | 20231204 | 103500 | 5620176785 | 3800 | 3800 | 3810 | 3795 | 14339 |
| 506 | 20231204 | 103400 | 5565656500 | 3800 | 3790 | 3805 | 3790 | 23309 |
| 507 | 20231204 | 103300 | 5477098155 | 3790 | 3785 | 3790 | 3780 | 5971 |
| 508 | 20231204 | 103200 | 5454482725 | 3785 | 3790 | 3790 | 3785 | 2363 |
| 509 | 20231204 | 103100 | 5445526975 | 3785 | 3780 | 3785 | 3775 | 11081 |
| 510 | 20231204 | 103000 | 5403625450 | 3785 | 3790 | 3790 | 3780 | 7044 |
| 511 | 20231204 | 102900 | 5376946690 | 3790 | 3780 | 3790 | 3780 | 5017 |
| 512 | 20231204 | 102800 | 5357964375 | 3780 | 3785 | 3790 | 3780 | 7510 |
| 513 | 20231204 | 102700 | 5329537420 | 3785 | 3795 | 3795 | 3785 | 5831 |
| 514 | 20231204 | 102600 | 5307438895 | 3795 | 3790 | 3795 | 3785 | 17398 |
| 515 | 20231204 | 102500 | 5241495985 | 3785 | 3785 | 3790 | 3770 | 4537 |
| 516 | 20231204 | 102400 | 5224350575 | 3790 | 3770 | 3790 | 3770 | 6846 |
| 517 | 20231204 | 102300 | 5198461575 | 3775 | 3760 | 3785 | 3760 | 4227 |
| 518 | 20231204 | 102200 | 5182507935 | 3760 | 3760 | 3760 | 3755 | 5239 |
| 519 | 20231204 | 102100 | 5162810085 | 3765 | 3765 | 3770 | 3760 | 2957 |
| 520 | 20231204 | 102000 | 5151678380 | 3765 | 3770 | 3780 | 3765 | 5333 |
| 521 | 20231204 | 101900 | 5131567850 | 3770 | 3775 | 3775 | 3770 | 4652 |
| 522 | 20231204 | 101800 | 5114009620 | 3775 | 3775 | 3780 | 3770 | 3191 |
| 523 | 20231204 | 101700 | 5101973335 | 3775 | 3775 | 3785 | 3775 | 11495 |
| 524 | 20231204 | 101600 | 5058522415 | 3770 | 3785 | 3810 | 3770 | 55164 |
| 525 | 20231204 | 101500 | 4849239535 | 3780 | 3770 | 3780 | 3765 | 4329 |
| 526 | 20231204 | 101400 | 4832893575 | 3765 | 3770 | 3770 | 3765 | 1469 |
| 527 | 20231204 | 101300 | 4827359985 | 3770 | 3765 | 3770 | 3765 | 3909 |
| 528 | 20231204 | 101200 | 4812628195 | 3770 | 3770 | 3770 | 3760 | 4974 |
| 529 | 20231204 | 101100 | 4793878875 | 3765 | 3780 | 3780 | 3765 | 11420 |
| 530 | 20231204 | 101000 | 4750813010 | 3780 | 3760 | 3780 | 3755 | 6900 |
| 531 | 20231204 | 100900 | 4724815400 | 3760 | 3770 | 3770 | 3760 | 12787 |
| 532 | 20231204 | 100800 | 4676722300 | 3760 | 3755 | 3775 | 3750 | 15084 |
| 533 | 20231204 | 100700 | 4619930165 | 3755 | 3760 | 3760 | 3755 | 5425 |
| 534 | 20231204 | 100600 | 4599551840 | 3760 | 3760 | 3765 | 3755 | 3427 |
| 535 | 20231204 | 100500 | 4586659035 | 3765 | 3750 | 3765 | 3750 | 1869 |
| 536 | 20231204 | 100400 | 4579644335 | 3750 | 3740 | 3750 | 3730 | 20387 |
| 537 | 20231204 | 100300 | 4503433675 | 3740 | 3745 | 3750 | 3740 | 8404 |
| 538 | 20231204 | 100200 | 4471967600 | 3745 | 3760 | 3770 | 3745 | 16727 |
| 539 | 20231204 | 100100 | 4409162020 | 3760 | 3765 | 3765 | 3760 | 2075 |
| 540 | 20231204 | 100000 | 4401350580 | 3765 | 3765 | 3770 | 3760 | 4332 |
| 541 | 20231204 | 095900 | 4385034420 | 3770 | 3765 | 3770 | 3760 | 2033 |
| 542 | 20231204 | 095800 | 4377382640 | 3765 | 3770 | 3770 | 3765 | 2298 |
| 543 | 20231204 | 095700 | 4368727360 | 3765 | 3765 | 3770 | 3765 | 3427 |
| 544 | 20231204 | 095600 | 4355824635 | 3770 | 3750 | 3770 | 3750 | 11406 |
| 545 | 20231204 | 095500 | 4312919760 | 3755 | 3745 | 3755 | 3745 | 9892 |
| 546 | 20231204 | 095400 | 4275827310 | 3745 | 3755 | 3760 | 3745 | 8113 |
| 547 | 20231204 | 095300 | 4245404500 | 3755 | 3755 | 3755 | 3745 | 9260 |
| 548 | 20231204 | 095200 | 4210683845 | 3755 | 3760 | 3765 | 3755 | 9198 |
| 549 | 20231204 | 095100 | 4176120705 | 3765 | 3770 | 3770 | 3765 | 2323 |
| 550 | 20231204 | 095000 | 4167370065 | 3770 | 3765 | 3770 | 3760 | 5045 |
| 551 | 20231204 | 094900 | 4148373115 | 3765 | 3760 | 3770 | 3760 | 9372 |
| 552 | 20231204 | 094800 | 4113104600 | 3760 | 3755 | 3770 | 3755 | 9295 |
| 553 | 20231204 | 094700 | 4078180730 | 3750 | 3755 | 3755 | 3750 | 8933 |
| 554 | 20231204 | 094600 | 4044676745 | 3755 | 3760 | 3760 | 3745 | 14942 |
| 555 | 20231204 | 094500 | 3988643405 | 3760 | 3760 | 3765 | 3745 | 22237 |
| 556 | 20231204 | 094400 | 3905211495 | 3760 | 3780 | 3785 | 3760 | 47093 |
| 557 | 20231204 | 094300 | 3727554255 | 3785 | 3790 | 3795 | 3780 | 25656 |
| 558 | 20231204 | 094200 | 3630391915 | 3790 | 3780 | 3795 | 3780 | 31078 |
| 559 | 20231204 | 094100 | 3512718550 | 3785 | 3775 | 3785 | 3770 | 26328 |
| 560 | 20231204 | 094000 | 3413256780 | 3775 | 3790 | 3795 | 3770 | 44523 |
| 561 | 20231204 | 093900 | 3244954725 | 3790 | 3770 | 3790 | 3770 | 27002 |
| 562 | 20231204 | 093800 | 3142855580 | 3770 | 3770 | 3775 | 3765 | 12081 |
| 563 | 20231204 | 093700 | 3097313330 | 3770 | 3770 | 3775 | 3765 | 17186 |
| 564 | 20231204 | 093600 | 3032523580 | 3770 | 3775 | 3780 | 3765 | 23295 |
| 565 | 20231204 | 093500 | 2944660585 | 3775 | 3755 | 3780 | 3750 | 50168 |
| 566 | 20231204 | 093400 | 2755570545 | 3755 | 3750 | 3755 | 3745 | 25320 |
| 567 | 20231204 | 093300 | 2660663350 | 3755 | 3740 | 3755 | 3735 | 20280 |
| 568 | 20231204 | 093200 | 2584684215 | 3740 | 3735 | 3745 | 3725 | 13676 |
| 569 | 20231204 | 093100 | 2533541425 | 3725 | 3725 | 3735 | 3720 | 13397 |
| 570 | 20231204 | 093000 | 2483571330 | 3720 | 3725 | 3730 | 3720 | 7991 |
| 571 | 20231204 | 092900 | 2453820160 | 3725 | 3720 | 3725 | 3710 | 9325 |
| 572 | 20231204 | 092800 | 2419116250 | 3725 | 3715 | 3725 | 3710 | 2858 |
| 573 | 20231204 | 092700 | 2408494530 | 3715 | 3725 | 3735 | 3710 | 12920 |
| 574 | 20231204 | 092600 | 2360403055 | 3725 | 3715 | 3735 | 3715 | 10002 |
| 575 | 20231204 | 092500 | 2323154780 | 3715 | 3720 | 3740 | 3715 | 24645 |
| 576 | 20231204 | 092400 | 2231342710 | 3720 | 3690 | 3720 | 3690 | 13875 |
| 577 | 20231204 | 092300 | 2179973015 | 3695 | 3680 | 3695 | 3680 | 6904 |
| 578 | 20231204 | 092200 | 2154480195 | 3680 | 3690 | 3695 | 3680 | 4095 |
| 579 | 20231204 | 092100 | 2139363525 | 3695 | 3675 | 3695 | 3675 | 7966 |
| 580 | 20231204 | 092000 | 2109994135 | 3670 | 3670 | 3670 | 3665 | 7176 |
| 581 | 20231204 | 091900 | 2083679090 | 3670 | 3685 | 3685 | 3670 | 8865 |
| 582 | 20231204 | 091800 | 2051085270 | 3685 | 3685 | 3690 | 3680 | 11855 |
| 583 | 20231204 | 091700 | 2007399675 | 3680 | 3690 | 3695 | 3670 | 12514 |
| 584 | 20231204 | 091600 | 1961356640 | 3690 | 3665 | 3695 | 3665 | 9037 |
| 585 | 20231204 | 091500 | 1928045000 | 3665 | 3675 | 3680 | 3660 | 11643 |
| 586 | 20231204 | 091400 | 1885322590 | 3680 | 3700 | 3705 | 3675 | 10542 |
| 587 | 20231204 | 091300 | 1846444100 | 3695 | 3685 | 3710 | 3685 | 32034 |
| 588 | 20231204 | 091200 | 1728077255 | 3685 | 3665 | 3695 | 3665 | 27704 |
| 589 | 20231204 | 091100 | 1626167695 | 3665 | 3655 | 3690 | 3655 | 28716 |
| 590 | 20231204 | 091000 | 1520674600 | 3655 | 3635 | 3655 | 3630 | 20520 |
| 591 | 20231204 | 090900 | 1445974870 | 3635 | 3635 | 3635 | 3630 | 8549 |
| 592 | 20231204 | 090800 | 1414927565 | 3635 | 3635 | 3640 | 3630 | 7214 |
| 593 | 20231204 | 090700 | 1388699040 | 3640 | 3640 | 3650 | 3635 | 16150 |
| 594 | 20231204 | 090600 | 1329919615 | 3640 | 3610 | 3640 | 3610 | 18878 |
| 595 | 20231204 | 090500 | 1261635610 | 3610 | 3640 | 3640 | 3610 | 39767 |
| 596 | 20231204 | 090400 | 1117866810 | 3640 | 3660 | 3665 | 3640 | 18651 |
| 597 | 20231204 | 090300 | 1049803290 | 3665 | 3655 | 3680 | 3650 | 28381 |
| 598 | 20231204 | 090200 | 945847135 | 3650 | 3625 | 3650 | 3610 | 54554 |
| 599 | 20231204 | 090100 | 748170940 | 3625 | 3650 | 3655 | 3620 | 55860 |
| 600 | 20231204 | 090000 | 545301450 | 3655 | 3675 | 3695 | 3655 | 148446 |