31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 32813 |
| 3 | 20231211 | 192600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20231211 | 192500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20231211 | 192400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20231211 | 192300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20231211 | 192200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20231211 | 192100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20231211 | 192000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20231211 | 191900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20231211 | 191800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20231211 | 191700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20231211 | 191600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20231211 | 191500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20231211 | 191400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20231211 | 191300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20231211 | 191200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20231211 | 191100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20231211 | 191000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20231211 | 190900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20231211 | 190800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20231211 | 190700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20231211 | 190600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20231211 | 190500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20231211 | 190400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20231211 | 190300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20231211 | 190200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20231211 | 190100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20231211 | 190000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20231211 | 185900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20231211 | 185800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20231211 | 185700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 32813 |
| 33 | 20231211 | 185600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20231211 | 185500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20231211 | 185400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20231211 | 185300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20231211 | 185200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20231211 | 185100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20231211 | 185000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20231211 | 184900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20231211 | 184800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20231211 | 184700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20231211 | 184600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20231211 | 184500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20231211 | 184400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20231211 | 184300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20231211 | 184200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20231211 | 184100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20231211 | 184000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20231211 | 183900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20231211 | 183800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20231211 | 183700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20231211 | 183600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20231211 | 183500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20231211 | 183400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20231211 | 183300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20231211 | 183200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20231211 | 183100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20231211 | 183000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20231211 | 182900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20231211 | 182800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20231211 | 182700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 32813 |
| 63 | 20231211 | 182600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20231211 | 182500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20231211 | 182400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20231211 | 182300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20231211 | 182200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20231211 | 182100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20231211 | 182000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20231211 | 181900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20231211 | 181800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20231211 | 181700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20231211 | 181600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20231211 | 181500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20231211 | 181400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20231211 | 181300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20231211 | 181200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20231211 | 181100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20231211 | 181000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20231211 | 180900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20231211 | 180800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20231211 | 180700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20231211 | 180600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20231211 | 180500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20231211 | 180400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20231211 | 180300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20231211 | 180200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20231211 | 180100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20231211 | 180000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20231211 | 175900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20231211 | 175800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20231211 | 175700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 32813 |
| 93 | 20231211 | 175600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20231211 | 175500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20231211 | 175400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20231211 | 175300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20231211 | 175200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20231211 | 175100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20231211 | 175000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20231211 | 174900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20231211 | 174800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20231211 | 174700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20231211 | 174600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20231211 | 174500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20231211 | 174400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20231211 | 174300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20231211 | 174200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20231211 | 174100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20231211 | 174000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20231211 | 173900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20231211 | 173800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20231211 | 173700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20231211 | 173600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20231211 | 173500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20231211 | 173400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20231211 | 173300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20231211 | 173200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20231211 | 173100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20231211 | 173000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20231211 | 172900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20231211 | 172800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20231211 | 172700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 32813 |
| 123 | 20231211 | 172600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20231211 | 172500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20231211 | 172400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20231211 | 172300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20231211 | 172200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20231211 | 172100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20231211 | 172000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20231211 | 171900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20231211 | 171800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20231211 | 171700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20231211 | 171600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20231211 | 171500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20231211 | 171400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20231211 | 171300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20231211 | 171200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20231211 | 171100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20231211 | 171000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20231211 | 170900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20231211 | 170800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20231211 | 170700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20231211 | 170600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20231211 | 170500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20231211 | 170400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20231211 | 170300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20231211 | 170200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20231211 | 170100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20231211 | 170000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20231211 | 165900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20231211 | 165800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20231211 | 165700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 32813 |
| 153 | 20231211 | 165600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20231211 | 165500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20231211 | 165400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20231211 | 165300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20231211 | 165200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20231211 | 165100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20231211 | 165000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20231211 | 164900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20231211 | 164800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20231211 | 164700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20231211 | 164600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20231211 | 164500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20231211 | 164400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20231211 | 164300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20231211 | 164200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20231211 | 164100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20231211 | 164000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20231211 | 163900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20231211 | 163800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20231211 | 163700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20231211 | 163600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20231211 | 163500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20231211 | 163400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20231211 | 163300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20231211 | 163200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20231211 | 163100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20231211 | 163000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20231211 | 162900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20231211 | 162800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20231211 | 162700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 32813 |
| 183 | 20231211 | 162600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20231211 | 162500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20231211 | 162400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20231211 | 162300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20231211 | 162200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20231211 | 162100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20231211 | 162000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20231211 | 161900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20231211 | 161800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20231211 | 161700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20231211 | 161600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20231211 | 161500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20231211 | 161400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20231211 | 161300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20231211 | 161200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20231211 | 161100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20231211 | 161000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20231211 | 160900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20231211 | 160800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20231211 | 160700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20231211 | 160600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20231211 | 160500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20231211 | 160400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20231211 | 160300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20231211 | 160200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20231211 | 160100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20231211 | 160000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20231211 | 155900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20231211 | 155800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20231211 | 155700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 32813 |
| 213 | 20231211 | 155600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20231211 | 155500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20231211 | 155400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20231211 | 155300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20231211 | 155200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20231211 | 155100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20231211 | 155000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20231211 | 154900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20231211 | 154800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20231211 | 154700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20231211 | 154600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20231211 | 154500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20231211 | 154400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20231211 | 154300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20231211 | 154200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20231211 | 154100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20231211 | 154000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20231211 | 153900 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20231211 | 153800 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20231211 | 153700 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20231211 | 153600 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20231211 | 153500 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20231211 | 153400 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20231211 | 153300 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20231211 | 153200 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20231211 | 153100 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20231211 | 153000 | 3685042295 | 4400 | 4400 | 4400 | 4400 | 32813 |
| 240 | 20231211 | 152900 | 3540665095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 241 | 20231211 | 152800 | 3540665095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 242 | 20231211 | 152700 | 3540665095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 243 | 20231211 | 152600 | 3540665095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 244 | 20231211 | 152500 | 3540665095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 245 | 20231211 | 152400 | 3540665095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 246 | 20231211 | 152300 | 3540665095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 247 | 20231211 | 152200 | 3540665095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 248 | 20231211 | 152100 | 3540665095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 249 | 20231211 | 152000 | 3540665095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 250 | 20231211 | 151900 | 3540665095 | 4405 | 4395 | 4405 | 4395 | 6288 |
| 251 | 20231211 | 151800 | 3513001255 | 4400 | 4400 | 4400 | 4395 | 955 |
| 252 | 20231211 | 151700 | 3508799395 | 4400 | 4395 | 4400 | 4395 | 2578 |
| 253 | 20231211 | 151600 | 3497468855 | 4395 | 4395 | 4400 | 4395 | 60 |
| 254 | 20231211 | 151500 | 3497205135 | 4395 | 4395 | 4395 | 4390 | 1387 |
| 255 | 20231211 | 151400 | 3491109350 | 4390 | 4390 | 4395 | 4390 | 1016 |
| 256 | 20231211 | 151300 | 3486646515 | 4395 | 4400 | 4400 | 4395 | 718 |
| 257 | 20231211 | 151200 | 3483490890 | 4395 | 4395 | 4395 | 4395 | 794 |
| 258 | 20231211 | 151100 | 3480001260 | 4395 | 4395 | 4395 | 4395 | 1008 |
| 259 | 20231211 | 151000 | 3475571100 | 4395 | 4400 | 4400 | 4395 | 1877 |
| 260 | 20231211 | 150900 | 3467317615 | 4400 | 4395 | 4400 | 4395 | 5448 |
| 261 | 20231211 | 150800 | 3443372510 | 4400 | 4395 | 4400 | 4395 | 1073 |
| 262 | 20231211 | 150700 | 3438654640 | 4400 | 4400 | 4400 | 4400 | 1451 |
| 263 | 20231211 | 150600 | 3432270240 | 4395 | 4395 | 4400 | 4395 | 2173 |
| 264 | 20231211 | 150500 | 3422719900 | 4395 | 4395 | 4395 | 4385 | 2834 |
| 265 | 20231211 | 150400 | 3410264630 | 4365 | 4400 | 4400 | 4365 | 24381 |
| 266 | 20231211 | 150300 | 3303587030 | 4400 | 4395 | 4400 | 4395 | 17 |
| 267 | 20231211 | 150200 | 3303512310 | 4395 | 4395 | 4395 | 4395 | 141 |
| 268 | 20231211 | 150100 | 3302892615 | 4395 | 4395 | 4395 | 4395 | 2852 |
| 269 | 20231211 | 150000 | 3290358075 | 4390 | 4395 | 4395 | 4390 | 23 |
| 270 | 20231211 | 145900 | 3290257070 | 4395 | 4390 | 4395 | 4390 | 212 |
| 271 | 20231211 | 145800 | 3289325415 | 4395 | 4395 | 4395 | 4390 | 901 |
| 272 | 20231211 | 145700 | 3285365600 | 4395 | 4395 | 4395 | 4395 | 1134 |
| 273 | 20231211 | 145600 | 3280381670 | 4400 | 4395 | 4400 | 4395 | 262 |
| 274 | 20231211 | 145500 | 3279230125 | 4395 | 4400 | 4400 | 4395 | 317 |
| 275 | 20231211 | 145400 | 3277835410 | 4395 | 4395 | 4395 | 4395 | 16 |
| 276 | 20231211 | 145300 | 3277765090 | 4395 | 4400 | 4400 | 4390 | 1405 |
| 277 | 20231211 | 145200 | 3271588865 | 4400 | 4395 | 4400 | 4395 | 1175 |
| 278 | 20231211 | 145100 | 3266424675 | 4395 | 4395 | 4400 | 4395 | 383 |
| 279 | 20231211 | 145000 | 3264740565 | 4395 | 4395 | 4395 | 4395 | 624 |
| 280 | 20231211 | 144900 | 3261998085 | 4395 | 4395 | 4395 | 4390 | 543 |
| 281 | 20231211 | 144800 | 3259611680 | 4395 | 4400 | 4400 | 4395 | 577 |
| 282 | 20231211 | 144700 | 3257072965 | 4395 | 4395 | 4395 | 4395 | 150 |
| 283 | 20231211 | 144600 | 3256413715 | 4395 | 4395 | 4400 | 4395 | 1829 |
| 284 | 20231211 | 144500 | 3248374045 | 4395 | 4395 | 4395 | 4390 | 128 |
| 285 | 20231211 | 144400 | 3247812070 | 4395 | 4395 | 4395 | 4390 | 434 |
| 286 | 20231211 | 144300 | 3245905645 | 4390 | 4395 | 4395 | 4390 | 520 |
| 287 | 20231211 | 144200 | 3243622590 | 4395 | 4385 | 4395 | 4385 | 5810 |
| 288 | 20231211 | 144100 | 3218144685 | 4380 | 4380 | 4385 | 4380 | 996 |
| 289 | 20231211 | 144000 | 3213777480 | 4380 | 4380 | 4385 | 4380 | 179 |
| 290 | 20231211 | 143900 | 3212993410 | 4380 | 4380 | 4385 | 4380 | 370 |
| 291 | 20231211 | 143800 | 3211371515 | 4380 | 4380 | 4385 | 4380 | 130 |
| 292 | 20231211 | 143700 | 3210802065 | 4380 | 4385 | 4385 | 4380 | 666 |
| 293 | 20231211 | 143600 | 3207882055 | 4380 | 4385 | 4385 | 4380 | 4830 |
| 294 | 20231211 | 143500 | 3186715200 | 4380 | 4380 | 4385 | 4380 | 648 |
| 295 | 20231211 | 143400 | 3183876820 | 4380 | 4380 | 4380 | 4375 | 6658 |
| 296 | 20231211 | 143300 | 3154715350 | 4380 | 4380 | 4380 | 4380 | 1843 |
| 297 | 20231211 | 143200 | 3146643010 | 4375 | 4375 | 4385 | 4375 | 5623 |
| 298 | 20231211 | 143100 | 3122039300 | 4385 | 4385 | 4390 | 4385 | 2500 |
| 299 | 20231211 | 143000 | 3111071750 | 4385 | 4390 | 4390 | 4385 | 128 |
| 300 | 20231211 | 142900 | 3110510420 | 4385 | 4385 | 4385 | 4385 | 24 |
| 301 | 20231211 | 142800 | 3110405180 | 4390 | 4375 | 4390 | 4375 | 40 |
| 302 | 20231211 | 142700 | 3110229890 | 4385 | 4375 | 4390 | 4375 | 1014 |
| 303 | 20231211 | 142600 | 3105782105 | 4380 | 4380 | 4380 | 4380 | 217 |
| 304 | 20231211 | 142500 | 3104831645 | 4375 | 4390 | 4390 | 4375 | 17 |
| 305 | 20231211 | 142400 | 3104757255 | 4370 | 4385 | 4385 | 4365 | 2261 |
| 306 | 20231211 | 142300 | 3094875645 | 4390 | 4390 | 4390 | 4385 | 257 |
| 307 | 20231211 | 142200 | 3093748370 | 4390 | 4395 | 4400 | 4390 | 556 |
| 308 | 20231211 | 142100 | 3091306750 | 4405 | 4395 | 4405 | 4395 | 5639 |
| 309 | 20231211 | 142000 | 3066503115 | 4395 | 4385 | 4395 | 4385 | 12258 |
| 310 | 20231211 | 141900 | 3012692965 | 4390 | 4380 | 4390 | 4380 | 4372 |
| 311 | 20231211 | 141800 | 2993518770 | 4380 | 4375 | 4380 | 4375 | 13680 |
| 312 | 20231211 | 141700 | 2933667375 | 4370 | 4365 | 4370 | 4365 | 145 |
| 313 | 20231211 | 141600 | 2933033805 | 4370 | 4360 | 4370 | 4360 | 27275 |
| 314 | 20231211 | 141500 | 2813971280 | 4365 | 4365 | 4365 | 4365 | 333 |
| 315 | 20231211 | 141400 | 2812517735 | 4360 | 4365 | 4365 | 4360 | 227 |
| 316 | 20231211 | 141300 | 2811527465 | 4360 | 4360 | 4365 | 4360 | 39 |
| 317 | 20231211 | 141200 | 2811357320 | 4360 | 4365 | 4365 | 4360 | 20 |
| 318 | 20231211 | 141100 | 2811270115 | 4365 | 4360 | 4365 | 4360 | 7231 |
| 319 | 20231211 | 141000 | 2779742905 | 4355 | 4355 | 4360 | 4355 | 1158 |
| 320 | 20231211 | 140900 | 2774699760 | 4355 | 4355 | 4355 | 4355 | 497 |
| 321 | 20231211 | 140800 | 2772535325 | 4355 | 4355 | 4355 | 4350 | 1295 |
| 322 | 20231211 | 140700 | 2766895680 | 4355 | 4360 | 4360 | 4355 | 117 |
| 323 | 20231211 | 140600 | 2766385645 | 4360 | 4355 | 4360 | 4355 | 480 |
| 324 | 20231211 | 140500 | 2764295195 | 4355 | 4350 | 4360 | 4350 | 8968 |
| 325 | 20231211 | 140400 | 2725239635 | 4355 | 4355 | 4355 | 4355 | 1390 |
| 326 | 20231211 | 140300 | 2719186185 | 4355 | 4355 | 4360 | 4355 | 306 |
| 327 | 20231211 | 140200 | 2717853495 | 4355 | 4355 | 4360 | 4355 | 4205 |
| 328 | 20231211 | 140100 | 2699539860 | 4360 | 4355 | 4360 | 4355 | 5027 |
| 329 | 20231211 | 140000 | 2677647220 | 4355 | 4360 | 4360 | 4355 | 1538 |
| 330 | 20231211 | 135900 | 2670949180 | 4355 | 4360 | 4360 | 4355 | 49 |
| 331 | 20231211 | 135800 | 2670735770 | 4360 | 4355 | 4360 | 4355 | 212 |
| 332 | 20231211 | 135700 | 2669811955 | 4355 | 4355 | 4355 | 4350 | 88 |
| 333 | 20231211 | 135600 | 2669428770 | 4360 | 4360 | 4360 | 4350 | 666 |
| 334 | 20231211 | 135500 | 2666525180 | 4350 | 4355 | 4360 | 4350 | 420 |
| 335 | 20231211 | 135400 | 2664698100 | 4350 | 4355 | 4360 | 4350 | 4772 |
| 336 | 20231211 | 135300 | 2643936805 | 4360 | 4355 | 4360 | 4355 | 268 |
| 337 | 20231211 | 135200 | 2642768405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 338 | 20231211 | 135100 | 2642768405 | 4360 | 4355 | 4360 | 4355 | 4374 |
| 339 | 20231211 | 135000 | 2623719585 | 4355 | 4360 | 4360 | 4355 | 26 |
| 340 | 20231211 | 134900 | 2623606305 | 4360 | 4355 | 4360 | 4355 | 63 |
| 341 | 20231211 | 134800 | 2623331930 | 4360 | 4355 | 4360 | 4355 | 196 |
| 342 | 20231211 | 134700 | 2622477450 | 4360 | 4355 | 4360 | 4355 | 697 |
| 343 | 20231211 | 134600 | 2619438610 | 4360 | 4360 | 4360 | 4360 | 217 |
| 344 | 20231211 | 134500 | 2618492490 | 4360 | 4355 | 4360 | 4355 | 269 |
| 345 | 20231211 | 134400 | 2617320740 | 4355 | 4355 | 4355 | 4355 | 256 |
| 346 | 20231211 | 134300 | 2616205860 | 4355 | 4360 | 4360 | 4355 | 6046 |
| 347 | 20231211 | 134200 | 2589871030 | 4360 | 4355 | 4360 | 4355 | 1751 |
| 348 | 20231211 | 134100 | 2582238340 | 4360 | 4360 | 4360 | 4360 | 325 |
| 349 | 20231211 | 134000 | 2580821340 | 4360 | 4365 | 4365 | 4360 | 27 |
| 350 | 20231211 | 133900 | 2580703570 | 4360 | 4365 | 4365 | 4360 | 232 |
| 351 | 20231211 | 133800 | 2579691885 | 4365 | 4360 | 4365 | 4360 | 7633 |
| 352 | 20231211 | 133700 | 2546410795 | 4365 | 4365 | 4365 | 4365 | 0 |
| 353 | 20231211 | 133600 | 2546410795 | 4365 | 4365 | 4365 | 4365 | 507 |
| 354 | 20231211 | 133500 | 2544197740 | 4365 | 4365 | 4365 | 4365 | 10 |
| 355 | 20231211 | 133400 | 2544154090 | 4360 | 4360 | 4360 | 4360 | 5502 |
| 356 | 20231211 | 133300 | 2520165370 | 4365 | 4365 | 4365 | 4360 | 1089 |
| 357 | 20231211 | 133200 | 2515411910 | 4365 | 4365 | 4365 | 4360 | 10380 |
| 358 | 20231211 | 133100 | 2470154845 | 4365 | 4365 | 4365 | 4360 | 27 |
| 359 | 20231211 | 133000 | 2470036995 | 4365 | 4365 | 4365 | 4365 | 336 |
| 360 | 20231211 | 132900 | 2468570355 | 4365 | 4360 | 4365 | 4360 | 253 |
| 361 | 20231211 | 132800 | 2467466070 | 4365 | 4365 | 4365 | 4365 | 212 |
| 362 | 20231211 | 132700 | 2466540690 | 4365 | 4360 | 4365 | 4360 | 408 |
| 363 | 20231211 | 132600 | 2464761795 | 4360 | 4360 | 4360 | 4355 | 10398 |
| 364 | 20231211 | 132500 | 2419426600 | 4360 | 4360 | 4360 | 4360 | 1790 |
| 365 | 20231211 | 132400 | 2411622200 | 4355 | 4360 | 4360 | 4355 | 529 |
| 366 | 20231211 | 132300 | 2409316895 | 4360 | 4360 | 4360 | 4355 | 834 |
| 367 | 20231211 | 132200 | 2405684150 | 4360 | 4360 | 4360 | 4360 | 50 |
| 368 | 20231211 | 132100 | 2405466150 | 4360 | 4360 | 4360 | 4355 | 261 |
| 369 | 20231211 | 132000 | 2404328250 | 4355 | 4360 | 4360 | 4355 | 125 |
| 370 | 20231211 | 131900 | 2403783825 | 4355 | 4355 | 4355 | 4355 | 130 |
| 371 | 20231211 | 131800 | 2403217675 | 4355 | 4360 | 4360 | 4355 | 35 |
| 372 | 20231211 | 131700 | 2403065190 | 4360 | 4355 | 4360 | 4355 | 6081 |
| 373 | 20231211 | 131600 | 2376582380 | 4360 | 4355 | 4360 | 4355 | 105 |
| 374 | 20231211 | 131500 | 2376125055 | 4360 | 4360 | 4360 | 4360 | 11 |
| 375 | 20231211 | 131400 | 2376077095 | 4360 | 4360 | 4360 | 4360 | 1015 |
| 376 | 20231211 | 131300 | 2371651695 | 4360 | 4360 | 4360 | 4355 | 14 |
| 377 | 20231211 | 131200 | 2371590660 | 4360 | 4360 | 4360 | 4360 | 460 |
| 378 | 20231211 | 131100 | 2369585060 | 4360 | 4360 | 4360 | 4360 | 584 |
| 379 | 20231211 | 131000 | 2367038820 | 4360 | 4360 | 4360 | 4360 | 14 |
| 380 | 20231211 | 130900 | 2366977780 | 4360 | 4360 | 4360 | 4360 | 672 |
| 381 | 20231211 | 130800 | 2364047860 | 4360 | 4360 | 4360 | 4360 | 246 |
| 382 | 20231211 | 130700 | 2362975300 | 4360 | 4360 | 4360 | 4355 | 975 |
| 383 | 20231211 | 130600 | 2358726310 | 4360 | 4355 | 4365 | 4355 | 3162 |
| 384 | 20231211 | 130500 | 2344940690 | 4355 | 4360 | 4360 | 4355 | 71 |
| 385 | 20231211 | 130400 | 2344631135 | 4360 | 4360 | 4360 | 4360 | 129 |
| 386 | 20231211 | 130300 | 2344068695 | 4360 | 4360 | 4360 | 4360 | 1887 |
| 387 | 20231211 | 130200 | 2335841375 | 4360 | 4360 | 4360 | 4360 | 1352 |
| 388 | 20231211 | 130100 | 2329946655 | 4360 | 4355 | 4360 | 4355 | 1430 |
| 389 | 20231211 | 130000 | 2323716855 | 4355 | 4355 | 4360 | 4355 | 256 |
| 390 | 20231211 | 125900 | 2322600740 | 4360 | 4360 | 4360 | 4360 | 442 |
| 391 | 20231211 | 125800 | 2320673620 | 4355 | 4360 | 4360 | 4355 | 11 |
| 392 | 20231211 | 125700 | 2320625665 | 4360 | 4360 | 4360 | 4355 | 604 |
| 393 | 20231211 | 125600 | 2317992235 | 4360 | 4360 | 4360 | 4355 | 638 |
| 394 | 20231211 | 125500 | 2315210565 | 4360 | 4360 | 4365 | 4360 | 1318 |
| 395 | 20231211 | 125400 | 2309464035 | 4360 | 4360 | 4360 | 4355 | 112 |
| 396 | 20231211 | 125300 | 2308975915 | 4355 | 4360 | 4365 | 4355 | 4590 |
| 397 | 20231211 | 125200 | 2288966265 | 4365 | 4365 | 4365 | 4365 | 214 |
| 398 | 20231211 | 125100 | 2288032155 | 4360 | 4365 | 4365 | 4360 | 688 |
| 399 | 20231211 | 125000 | 2285029040 | 4365 | 4365 | 4365 | 4360 | 433 |
| 400 | 20231211 | 124900 | 2283139005 | 4360 | 4365 | 4365 | 4360 | 176 |
| 401 | 20231211 | 124800 | 2282370775 | 4365 | 4365 | 4365 | 4365 | 680 |
| 402 | 20231211 | 124700 | 2279402575 | 4365 | 4365 | 4365 | 4360 | 25010 |
| 403 | 20231211 | 124600 | 2170233935 | 4365 | 4360 | 4365 | 4360 | 42 |
| 404 | 20231211 | 124500 | 2170050615 | 4365 | 4360 | 4365 | 4360 | 257 |
| 405 | 20231211 | 124400 | 2168928815 | 4360 | 4360 | 4360 | 4360 | 1107 |
| 406 | 20231211 | 124300 | 2164102295 | 4360 | 4365 | 4365 | 4360 | 17 |
| 407 | 20231211 | 124200 | 2164028100 | 4365 | 4360 | 4365 | 4360 | 632 |
| 408 | 20231211 | 124100 | 2161272480 | 4360 | 4360 | 4360 | 4355 | 2463 |
| 409 | 20231211 | 124000 | 2150533810 | 4355 | 4360 | 4360 | 4355 | 93 |
| 410 | 20231211 | 123900 | 2150128475 | 4360 | 4355 | 4360 | 4355 | 5306 |
| 411 | 20231211 | 123800 | 2127020830 | 4355 | 4355 | 4360 | 4355 | 799 |
| 412 | 20231211 | 123700 | 2123538700 | 4360 | 4355 | 4360 | 4355 | 394 |
| 413 | 20231211 | 123600 | 2121820865 | 4360 | 4360 | 4360 | 4360 | 269 |
| 414 | 20231211 | 123500 | 2120648025 | 4355 | 4360 | 4360 | 4355 | 1443 |
| 415 | 20231211 | 123400 | 2114356555 | 4355 | 4360 | 4360 | 4355 | 151 |
| 416 | 20231211 | 123300 | 2113698305 | 4360 | 4360 | 4360 | 4355 | 361 |
| 417 | 20231211 | 123200 | 2112124350 | 4360 | 4365 | 4365 | 4360 | 12 |
| 418 | 20231211 | 123100 | 2112071980 | 4360 | 4365 | 4365 | 4360 | 119 |
| 419 | 20231211 | 123000 | 2111553125 | 4365 | 4360 | 4365 | 4360 | 65 |
| 420 | 20231211 | 122900 | 2111269405 | 4365 | 4355 | 4365 | 4355 | 816 |
| 421 | 20231211 | 122800 | 2107710530 | 4360 | 4360 | 4360 | 4360 | 1738 |
| 422 | 20231211 | 122700 | 2100132850 | 4365 | 4365 | 4365 | 4360 | 65 |
| 423 | 20231211 | 122600 | 2099849135 | 4360 | 4360 | 4360 | 4360 | 1 |
| 424 | 20231211 | 122500 | 2099844775 | 4360 | 4360 | 4365 | 4360 | 1034 |
| 425 | 20231211 | 122400 | 2095336420 | 4360 | 4365 | 4365 | 4360 | 8 |
| 426 | 20231211 | 122300 | 2095301510 | 4365 | 4360 | 4365 | 4360 | 24 |
| 427 | 20231211 | 122200 | 2095196820 | 4365 | 4365 | 4365 | 4360 | 208 |
| 428 | 20231211 | 122100 | 2094288910 | 4360 | 4360 | 4360 | 4360 | 469 |
| 429 | 20231211 | 122000 | 2092244070 | 4365 | 4365 | 4365 | 4365 | 10 |
| 430 | 20231211 | 121900 | 2092200420 | 4360 | 4360 | 4365 | 4360 | 841 |
| 431 | 20231211 | 121800 | 2088533645 | 4360 | 4360 | 4360 | 4355 | 4824 |
| 432 | 20231211 | 121700 | 2067501015 | 4355 | 4360 | 4360 | 4355 | 302 |
| 433 | 20231211 | 121600 | 2066185305 | 4355 | 4355 | 4360 | 4355 | 16 |
| 434 | 20231211 | 121500 | 2066115560 | 4360 | 4360 | 4360 | 4355 | 131 |
| 435 | 20231211 | 121400 | 2065544405 | 4360 | 4360 | 4360 | 4355 | 174 |
| 436 | 20231211 | 121300 | 2064785815 | 4360 | 4355 | 4360 | 4355 | 122 |
| 437 | 20231211 | 121200 | 2064254405 | 4355 | 4355 | 4360 | 4355 | 210 |
| 438 | 20231211 | 121100 | 2063339375 | 4360 | 4355 | 4360 | 4355 | 33 |
| 439 | 20231211 | 121000 | 2063195520 | 4355 | 4355 | 4360 | 4355 | 223 |
| 440 | 20231211 | 120900 | 2062224170 | 4355 | 4360 | 4360 | 4355 | 2852 |
| 441 | 20231211 | 120800 | 2049801570 | 4360 | 4355 | 4360 | 4355 | 12 |
| 442 | 20231211 | 120700 | 2049749255 | 4360 | 4355 | 4360 | 4355 | 1628 |
| 443 | 20231211 | 120600 | 2042651215 | 4355 | 4350 | 4355 | 4350 | 309 |
| 444 | 20231211 | 120500 | 2041305530 | 4350 | 4355 | 4355 | 4350 | 4111 |
| 445 | 20231211 | 120400 | 2023422130 | 4355 | 4355 | 4355 | 4350 | 202 |
| 446 | 20231211 | 120300 | 2022542830 | 4355 | 4355 | 4355 | 4355 | 115 |
| 447 | 20231211 | 120200 | 2022042005 | 4350 | 4355 | 4355 | 4350 | 182 |
| 448 | 20231211 | 120100 | 2021249405 | 4350 | 4350 | 4355 | 4350 | 4795 |
| 449 | 20231211 | 120000 | 2000390855 | 4350 | 4355 | 4355 | 4350 | 8718 |
| 450 | 20231211 | 115900 | 1962460605 | 4355 | 4355 | 4355 | 4355 | 1518 |
| 451 | 20231211 | 115800 | 1955849715 | 4355 | 4360 | 4360 | 4350 | 14383 |
| 452 | 20231211 | 115700 | 1893231480 | 4360 | 4355 | 4360 | 4355 | 1027 |
| 453 | 20231211 | 115600 | 1888753770 | 4355 | 4360 | 4365 | 4355 | 5413 |
| 454 | 20231211 | 115500 | 1865168240 | 4360 | 4360 | 4365 | 4360 | 8843 |
| 455 | 20231211 | 115400 | 1826611350 | 4365 | 4365 | 4370 | 4365 | 5497 |
| 456 | 20231211 | 115300 | 1802616915 | 4370 | 4365 | 4370 | 4365 | 251 |
| 457 | 20231211 | 115200 | 1801521250 | 4365 | 4365 | 4370 | 4365 | 568 |
| 458 | 20231211 | 115100 | 1799041600 | 4365 | 4370 | 4370 | 4365 | 3 |
| 459 | 20231211 | 115000 | 1799028500 | 4370 | 4370 | 4375 | 4365 | 5525 |
| 460 | 20231211 | 114900 | 1774884050 | 4370 | 4370 | 4375 | 4365 | 2489 |
| 461 | 20231211 | 114800 | 1764007125 | 4370 | 4365 | 4370 | 4365 | 2164 |
| 462 | 20231211 | 114700 | 1754551965 | 4370 | 4365 | 4370 | 4365 | 3528 |
| 463 | 20231211 | 114600 | 1739139610 | 4365 | 4365 | 4365 | 4365 | 1 |
| 464 | 20231211 | 114500 | 1739135245 | 4365 | 4370 | 4370 | 4365 | 1192 |
| 465 | 20231211 | 114400 | 1733926215 | 4370 | 4370 | 4370 | 4365 | 73 |
| 466 | 20231211 | 114300 | 1733607215 | 4370 | 4365 | 4370 | 4365 | 4246 |
| 467 | 20231211 | 114200 | 1715073365 | 4365 | 4370 | 4370 | 4365 | 1513 |
| 468 | 20231211 | 114100 | 1708468065 | 4365 | 4365 | 4370 | 4365 | 554 |
| 469 | 20231211 | 114000 | 1706048125 | 4365 | 4370 | 4370 | 4365 | 500 |
| 470 | 20231211 | 113900 | 1703863220 | 4370 | 4365 | 4370 | 4365 | 2727 |
| 471 | 20231211 | 113800 | 1691946235 | 4370 | 4375 | 4375 | 4370 | 10855 |
| 472 | 20231211 | 113700 | 1644508330 | 4375 | 4375 | 4380 | 4375 | 1974 |
| 473 | 20231211 | 113600 | 1635871790 | 4375 | 4380 | 4380 | 4375 | 6103 |
| 474 | 20231211 | 113500 | 1609168160 | 4380 | 4380 | 4380 | 4375 | 4390 |
| 475 | 20231211 | 113400 | 1589939965 | 4380 | 4380 | 4380 | 4375 | 1514 |
| 476 | 20231211 | 113300 | 1583308680 | 4375 | 4380 | 4380 | 4375 | 206 |
| 477 | 20231211 | 113200 | 1582406485 | 4380 | 4380 | 4380 | 4375 | 2558 |
| 478 | 20231211 | 113100 | 1571215085 | 4380 | 4380 | 4380 | 4380 | 339 |
| 479 | 20231211 | 113000 | 1569730265 | 4380 | 4375 | 4380 | 4375 | 3748 |
| 480 | 20231211 | 112900 | 1553328135 | 4380 | 4380 | 4380 | 4380 | 2241 |
| 481 | 20231211 | 112800 | 1543512555 | 4375 | 4385 | 4385 | 4375 | 2395 |
| 482 | 20231211 | 112700 | 1533023455 | 4385 | 4380 | 4385 | 4380 | 183 |
| 483 | 20231211 | 112600 | 1532221905 | 4380 | 4380 | 4380 | 4375 | 2856 |
| 484 | 20231211 | 112500 | 1519712635 | 4380 | 4380 | 4380 | 4375 | 1825 |
| 485 | 20231211 | 112400 | 1511719140 | 4375 | 4380 | 4380 | 4375 | 2073 |
| 486 | 20231211 | 112300 | 1502649460 | 4380 | 4375 | 4380 | 4375 | 255 |
| 487 | 20231211 | 112200 | 1501533825 | 4375 | 4390 | 4390 | 4375 | 38558 |
| 488 | 20231211 | 112100 | 1332593705 | 4390 | 4385 | 4390 | 4385 | 2586 |
| 489 | 20231211 | 112000 | 1321241170 | 4390 | 4385 | 4390 | 4385 | 386 |
| 490 | 20231211 | 111900 | 1319548460 | 4385 | 4390 | 4390 | 4385 | 112 |
| 491 | 20231211 | 111800 | 1319057290 | 4385 | 4390 | 4390 | 4385 | 4003 |
| 492 | 20231211 | 111700 | 1301499385 | 4390 | 4390 | 4395 | 4385 | 1525 |
| 493 | 20231211 | 111600 | 1294806335 | 4390 | 4395 | 4395 | 4390 | 658 |
| 494 | 20231211 | 111500 | 1291917215 | 4390 | 4390 | 4395 | 4390 | 1788 |
| 495 | 20231211 | 111400 | 1284066750 | 4395 | 4400 | 4400 | 4390 | 3115 |
| 496 | 20231211 | 111300 | 1270391240 | 4400 | 4395 | 4400 | 4395 | 1456 |
| 497 | 20231211 | 111200 | 1263992115 | 4395 | 4395 | 4395 | 4390 | 1606 |
| 498 | 20231211 | 111100 | 1256933765 | 4390 | 4395 | 4395 | 4390 | 1154 |
| 499 | 20231211 | 111000 | 1251862570 | 4390 | 4395 | 4395 | 4390 | 205 |
| 500 | 20231211 | 110900 | 1250961600 | 4390 | 4395 | 4395 | 4390 | 12 |
| 501 | 20231211 | 110800 | 1250908870 | 4390 | 4395 | 4395 | 4390 | 127 |
| 502 | 20231211 | 110700 | 1250351335 | 4390 | 4395 | 4395 | 4390 | 262 |
| 503 | 20231211 | 110600 | 1249199870 | 4395 | 4390 | 4395 | 4390 | 1500 |
| 504 | 20231211 | 110500 | 1242614015 | 4395 | 4395 | 4395 | 4395 | 20 |
| 505 | 20231211 | 110400 | 1242526115 | 4395 | 4390 | 4395 | 4390 | 289 |
| 506 | 20231211 | 110300 | 1241256175 | 4395 | 4395 | 4395 | 4390 | 159 |
| 507 | 20231211 | 110200 | 1240558145 | 4390 | 4390 | 4395 | 4390 | 134 |
| 508 | 20231211 | 110100 | 1239969835 | 4390 | 4395 | 4395 | 4390 | 11430 |
| 509 | 20231211 | 110000 | 1189792075 | 4395 | 4395 | 4395 | 4390 | 790 |
| 510 | 20231211 | 105900 | 1186320030 | 4395 | 4395 | 4400 | 4395 | 1603 |
| 511 | 20231211 | 105800 | 1179274795 | 4395 | 4395 | 4395 | 4395 | 300 |
| 512 | 20231211 | 105700 | 1177956295 | 4395 | 4395 | 4400 | 4395 | 114 |
| 513 | 20231211 | 105600 | 1177455215 | 4395 | 4395 | 4395 | 4395 | 2970 |
| 514 | 20231211 | 105500 | 1164402065 | 4400 | 4400 | 4400 | 4400 | 22 |
| 515 | 20231211 | 105400 | 1164305265 | 4400 | 4400 | 4400 | 4395 | 3380 |
| 516 | 20231211 | 105300 | 1149448710 | 4400 | 4400 | 4405 | 4400 | 608 |
| 517 | 20231211 | 105200 | 1146772080 | 4400 | 4400 | 4400 | 4400 | 850 |
| 518 | 20231211 | 105100 | 1143032080 | 4395 | 4400 | 4400 | 4395 | 45 |
| 519 | 20231211 | 105000 | 1142834180 | 4400 | 4400 | 4400 | 4400 | 225 |
| 520 | 20231211 | 104900 | 1141844180 | 4400 | 4400 | 4400 | 4400 | 531 |
| 521 | 20231211 | 104800 | 1139507780 | 4400 | 4400 | 4400 | 4400 | 131 |
| 522 | 20231211 | 104700 | 1138931380 | 4400 | 4400 | 4400 | 4400 | 18 |
| 523 | 20231211 | 104600 | 1138852180 | 4400 | 4400 | 4400 | 4395 | 3384 |
| 524 | 20231211 | 104500 | 1123966215 | 4405 | 4405 | 4405 | 4400 | 653 |
| 525 | 20231211 | 104400 | 1121089800 | 4405 | 4405 | 4405 | 4405 | 559 |
| 526 | 20231211 | 104300 | 1118627405 | 4400 | 4400 | 4400 | 4400 | 25 |
| 527 | 20231211 | 104200 | 1118517405 | 4405 | 4405 | 4405 | 4405 | 257 |
| 528 | 20231211 | 104100 | 1117385320 | 4405 | 4405 | 4405 | 4405 | 12 |
| 529 | 20231211 | 104000 | 1117332460 | 4405 | 4400 | 4405 | 4400 | 306 |
| 530 | 20231211 | 103900 | 1115985505 | 4405 | 4405 | 4405 | 4405 | 276 |
| 531 | 20231211 | 103800 | 1114769725 | 4400 | 4405 | 4405 | 4400 | 27 |
| 532 | 20231211 | 103700 | 1114650890 | 4405 | 4405 | 4405 | 4405 | 199 |
| 533 | 20231211 | 103600 | 1113774295 | 4405 | 4405 | 4405 | 4405 | 53 |
| 534 | 20231211 | 103500 | 1113540830 | 4405 | 4395 | 4405 | 4395 | 291 |
| 535 | 20231211 | 103400 | 1112260075 | 4395 | 4400 | 4400 | 4395 | 950 |
| 536 | 20231211 | 103300 | 1108084265 | 4400 | 4400 | 4400 | 4400 | 5 |
| 537 | 20231211 | 103200 | 1108062265 | 4400 | 4400 | 4400 | 4400 | 2452 |
| 538 | 20231211 | 103100 | 1097273465 | 4400 | 4405 | 4405 | 4400 | 497 |
| 539 | 20231211 | 103000 | 1095085295 | 4400 | 4400 | 4400 | 4400 | 315 |
| 540 | 20231211 | 102900 | 1093699295 | 4400 | 4405 | 4405 | 4400 | 1016 |
| 541 | 20231211 | 102800 | 1089223875 | 4405 | 4405 | 4405 | 4405 | 266 |
| 542 | 20231211 | 102700 | 1088052145 | 4405 | 4405 | 4405 | 4405 | 63 |
| 543 | 20231211 | 102600 | 1087774630 | 4405 | 4400 | 4405 | 4400 | 290 |
| 544 | 20231211 | 102500 | 1086498230 | 4400 | 4405 | 4405 | 4400 | 649 |
| 545 | 20231211 | 102400 | 1083640635 | 4405 | 4405 | 4405 | 4405 | 1 |
| 546 | 20231211 | 102300 | 1083636230 | 4400 | 4400 | 4400 | 4400 | 1100 |
| 547 | 20231211 | 102200 | 1078796230 | 4400 | 4400 | 4400 | 4400 | 2739 |
| 548 | 20231211 | 102100 | 1066744630 | 4400 | 4395 | 4400 | 4395 | 550 |
| 549 | 20231211 | 102000 | 1064324880 | 4395 | 4395 | 4400 | 4395 | 241 |
| 550 | 20231211 | 101900 | 1063264740 | 4400 | 4400 | 4400 | 4395 | 924 |
| 551 | 20231211 | 101800 | 1059201450 | 4400 | 4400 | 4400 | 4400 | 13 |
| 552 | 20231211 | 101700 | 1059144250 | 4395 | 4395 | 4395 | 4390 | 1971 |
| 553 | 20231211 | 101600 | 1050487485 | 4395 | 4400 | 4400 | 4395 | 1086 |
| 554 | 20231211 | 101500 | 1045713700 | 4395 | 4400 | 4400 | 4395 | 125 |
| 555 | 20231211 | 101400 | 1045164200 | 4400 | 4400 | 4400 | 4390 | 65 |
| 556 | 20231211 | 101300 | 1044878510 | 4400 | 4400 | 4400 | 4390 | 1687 |
| 557 | 20231211 | 101200 | 1037458065 | 4395 | 4400 | 4400 | 4395 | 3814 |
| 558 | 20231211 | 101100 | 1020695455 | 4400 | 4400 | 4400 | 4400 | 7 |
| 559 | 20231211 | 101000 | 1020664655 | 4400 | 4400 | 4400 | 4395 | 3436 |
| 560 | 20231211 | 100900 | 1005547755 | 4400 | 4400 | 4400 | 4395 | 427 |
| 561 | 20231211 | 100800 | 1003668960 | 4400 | 4400 | 4400 | 4400 | 1 |
| 562 | 20231211 | 100700 | 1003664560 | 4400 | 4400 | 4400 | 4400 | 333 |
| 563 | 20231211 | 100600 | 1002199360 | 4400 | 4400 | 4400 | 4400 | 48 |
| 564 | 20231211 | 100500 | 1001988160 | 4400 | 4400 | 4400 | 4395 | 1501 |
| 565 | 20231211 | 100400 | 995390260 | 4400 | 4395 | 4400 | 4395 | 1072 |
| 566 | 20231211 | 100300 | 990674970 | 4395 | 4395 | 4395 | 4395 | 259 |
| 567 | 20231211 | 100200 | 989536665 | 4395 | 4395 | 4395 | 4390 | 543 |
| 568 | 20231211 | 100100 | 987151180 | 4400 | 4400 | 4400 | 4395 | 1852 |
| 569 | 20231211 | 100000 | 979005395 | 4400 | 4400 | 4400 | 4400 | 3702 |
| 570 | 20231211 | 095900 | 962716595 | 4395 | 4395 | 4395 | 4395 | 1600 |
| 571 | 20231211 | 095800 | 955684595 | 4400 | 4395 | 4400 | 4390 | 7323 |
| 572 | 20231211 | 095700 | 923512650 | 4395 | 4395 | 4395 | 4395 | 4 |
| 573 | 20231211 | 095600 | 923495070 | 4395 | 4395 | 4395 | 4390 | 42 |
| 574 | 20231211 | 095500 | 923310580 | 4390 | 4395 | 4395 | 4390 | 1244 |
| 575 | 20231211 | 095400 | 917848180 | 4395 | 4395 | 4395 | 4395 | 55 |
| 576 | 20231211 | 095300 | 917606455 | 4395 | 4395 | 4395 | 4385 | 3527 |
| 577 | 20231211 | 095200 | 902124605 | 4395 | 4395 | 4395 | 4395 | 204 |
| 578 | 20231211 | 095100 | 901228025 | 4395 | 4390 | 4395 | 4390 | 820 |
| 579 | 20231211 | 095000 | 897627675 | 4390 | 4390 | 4390 | 4385 | 7756 |
| 580 | 20231211 | 094900 | 863579370 | 4390 | 4390 | 4390 | 4385 | 2247 |
| 581 | 20231211 | 094800 | 853719925 | 4385 | 4385 | 4390 | 4385 | 1095 |
| 582 | 20231211 | 094700 | 848918340 | 4385 | 4385 | 4390 | 4385 | 1631 |
| 583 | 20231211 | 094600 | 841759325 | 4385 | 4390 | 4390 | 4385 | 731 |
| 584 | 20231211 | 094500 | 838550785 | 4390 | 4390 | 4390 | 4385 | 1056 |
| 585 | 20231211 | 094400 | 833914995 | 4385 | 4390 | 4390 | 4385 | 350 |
| 586 | 20231211 | 094300 | 832379495 | 4385 | 4390 | 4390 | 4385 | 344 |
| 587 | 20231211 | 094200 | 830869380 | 4385 | 4390 | 4390 | 4385 | 384 |
| 588 | 20231211 | 094100 | 829185370 | 4390 | 4385 | 4390 | 4385 | 2679 |
| 589 | 20231211 | 094000 | 817425060 | 4385 | 4390 | 4390 | 4385 | 1624 |
| 590 | 20231211 | 093900 | 810298760 | 4390 | 4385 | 4390 | 4385 | 397 |
| 591 | 20231211 | 093800 | 808556150 | 4385 | 4390 | 4390 | 4385 | 2010 |
| 592 | 20231211 | 093700 | 799737025 | 4390 | 4390 | 4390 | 4385 | 2230 |
| 593 | 20231211 | 093600 | 789947825 | 4390 | 4390 | 4390 | 4385 | 4844 |
| 594 | 20231211 | 093500 | 768705650 | 4390 | 4390 | 4390 | 4380 | 15799 |
| 595 | 20231211 | 093400 | 699386060 | 4395 | 4395 | 4395 | 4390 | 1625 |
| 596 | 20231211 | 093300 | 692245185 | 4395 | 4395 | 4400 | 4395 | 1722 |
| 597 | 20231211 | 093200 | 684676970 | 4395 | 4400 | 4400 | 4390 | 1977 |
| 598 | 20231211 | 093100 | 675989925 | 4400 | 4400 | 4405 | 4395 | 2053 |
| 599 | 20231211 | 093000 | 666964385 | 4405 | 4410 | 4410 | 4390 | 43509 |
| 600 | 20231211 | 092900 | 475493645 | 4410 | 4415 | 4415 | 4405 | 2388 |
| 601 | 20231211 | 092800 | 464973610 | 4410 | 4410 | 4420 | 4405 | 1525 |
| 602 | 20231211 | 092700 | 458249080 | 4410 | 4420 | 4420 | 4410 | 1545 |
| 603 | 20231211 | 092600 | 451435395 | 4405 | 4420 | 4420 | 4405 | 4811 |
| 604 | 20231211 | 092500 | 430211555 | 4410 | 4415 | 4420 | 4410 | 4804 |
| 605 | 20231211 | 092400 | 409009610 | 4415 | 4420 | 4420 | 4415 | 6577 |
| 606 | 20231211 | 092300 | 379970865 | 4420 | 4415 | 4420 | 4415 | 1362 |
| 607 | 20231211 | 092200 | 373954825 | 4415 | 4420 | 4420 | 4415 | 2032 |
| 608 | 20231211 | 092100 | 364983220 | 4415 | 4425 | 4425 | 4415 | 3541 |
| 609 | 20231211 | 092000 | 349332220 | 4420 | 4425 | 4425 | 4420 | 4047 |
| 610 | 20231211 | 091900 | 331442815 | 4420 | 4425 | 4425 | 4420 | 2143 |
| 611 | 20231211 | 091800 | 321969260 | 4420 | 4420 | 4430 | 4420 | 1098 |
| 612 | 20231211 | 091700 | 317114115 | 4420 | 4425 | 4430 | 4420 | 13546 |
| 613 | 20231211 | 091600 | 257197205 | 4430 | 4430 | 4430 | 4425 | 299 |
| 614 | 20231211 | 091500 | 255872885 | 4430 | 4440 | 4440 | 4430 | 10270 |
| 615 | 20231211 | 091400 | 210349365 | 4445 | 4440 | 4445 | 4440 | 6541 |
| 616 | 20231211 | 091300 | 181291910 | 4445 | 4445 | 4445 | 4445 | 728 |
| 617 | 20231211 | 091200 | 178055950 | 4450 | 4450 | 4450 | 4450 | 633 |
| 618 | 20231211 | 091100 | 175239100 | 4450 | 4450 | 4450 | 4445 | 568 |
| 619 | 20231211 | 091000 | 172711750 | 4450 | 4450 | 4450 | 4445 | 396 |
| 620 | 20231211 | 090900 | 170951070 | 4445 | 4455 | 4455 | 4445 | 942 |
| 621 | 20231211 | 090800 | 166759650 | 4455 | 4450 | 4460 | 4440 | 3861 |
| 622 | 20231211 | 090700 | 149580475 | 4445 | 4430 | 4445 | 4430 | 19008 |
| 623 | 20231211 | 090600 | 65308410 | 4430 | 4430 | 4430 | 4430 | 24 |
| 624 | 20231211 | 090500 | 65202090 | 4430 | 4435 | 4440 | 4430 | 4392 |
| 625 | 20231211 | 090400 | 45738490 | 4440 | 4440 | 4440 | 4440 | 766 |
| 626 | 20231211 | 090300 | 42337450 | 4440 | 4435 | 4440 | 4435 | 1221 |
| 627 | 20231211 | 090200 | 36922265 | 4435 | 4435 | 4435 | 4425 | 2742 |
| 628 | 20231211 | 090100 | 24769885 | 4440 | 4445 | 4445 | 4440 | 3177 |
| 629 | 20231211 | 090000 | 10663895 | 4445 | 4445 | 4445 | 4445 | 1831 |