31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 19029 |
| 3 | 20231205 | 192600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20231205 | 192500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20231205 | 192400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20231205 | 192300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20231205 | 192200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20231205 | 192100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20231205 | 192000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20231205 | 191900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20231205 | 191800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20231205 | 191700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20231205 | 191600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20231205 | 191500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20231205 | 191400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20231205 | 191300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20231205 | 191200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20231205 | 191100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20231205 | 191000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20231205 | 190900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20231205 | 190800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20231205 | 190700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20231205 | 190600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20231205 | 190500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20231205 | 190400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20231205 | 190300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20231205 | 190200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20231205 | 190100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20231205 | 190000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20231205 | 185900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20231205 | 185800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20231205 | 185700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 19029 |
| 33 | 20231205 | 185600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20231205 | 185500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20231205 | 185400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20231205 | 185300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20231205 | 185200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20231205 | 185100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20231205 | 185000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20231205 | 184900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20231205 | 184800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20231205 | 184700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20231205 | 184600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20231205 | 184500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20231205 | 184400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20231205 | 184300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20231205 | 184200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20231205 | 184100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20231205 | 184000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20231205 | 183900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20231205 | 183800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20231205 | 183700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20231205 | 183600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20231205 | 183500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20231205 | 183400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20231205 | 183300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20231205 | 183200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20231205 | 183100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20231205 | 183000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20231205 | 182900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20231205 | 182800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20231205 | 182700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 19029 |
| 63 | 20231205 | 182600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20231205 | 182500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20231205 | 182400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20231205 | 182300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20231205 | 182200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20231205 | 182100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20231205 | 182000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20231205 | 181900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20231205 | 181800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20231205 | 181700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20231205 | 181600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20231205 | 181500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20231205 | 181400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20231205 | 181300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20231205 | 181200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20231205 | 181100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20231205 | 181000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20231205 | 180900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20231205 | 180800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20231205 | 180700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20231205 | 180600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20231205 | 180500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20231205 | 180400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20231205 | 180300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20231205 | 180200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20231205 | 180100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20231205 | 180000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20231205 | 175900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20231205 | 175800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20231205 | 175700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 19029 |
| 93 | 20231205 | 175600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20231205 | 175500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20231205 | 175400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20231205 | 175300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20231205 | 175200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20231205 | 175100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20231205 | 175000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20231205 | 174900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20231205 | 174800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20231205 | 174700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20231205 | 174600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20231205 | 174500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20231205 | 174400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20231205 | 174300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20231205 | 174200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20231205 | 174100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20231205 | 174000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20231205 | 173900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20231205 | 173800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20231205 | 173700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20231205 | 173600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20231205 | 173500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20231205 | 173400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20231205 | 173300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20231205 | 173200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20231205 | 173100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20231205 | 173000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20231205 | 172900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20231205 | 172800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20231205 | 172700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 19029 |
| 123 | 20231205 | 172600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20231205 | 172500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20231205 | 172400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20231205 | 172300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20231205 | 172200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20231205 | 172100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20231205 | 172000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20231205 | 171900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20231205 | 171800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20231205 | 171700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20231205 | 171600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20231205 | 171500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20231205 | 171400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20231205 | 171300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20231205 | 171200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20231205 | 171100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20231205 | 171000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20231205 | 170900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20231205 | 170800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20231205 | 170700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20231205 | 170600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20231205 | 170500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20231205 | 170400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20231205 | 170300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20231205 | 170200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20231205 | 170100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20231205 | 170000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20231205 | 165900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20231205 | 165800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20231205 | 165700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 19029 |
| 153 | 20231205 | 165600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20231205 | 165500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20231205 | 165400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20231205 | 165300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20231205 | 165200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20231205 | 165100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20231205 | 165000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20231205 | 164900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20231205 | 164800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20231205 | 164700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20231205 | 164600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20231205 | 164500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20231205 | 164400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20231205 | 164300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20231205 | 164200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20231205 | 164100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20231205 | 164000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20231205 | 163900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20231205 | 163800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20231205 | 163700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20231205 | 163600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20231205 | 163500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20231205 | 163400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20231205 | 163300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20231205 | 163200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20231205 | 163100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20231205 | 163000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20231205 | 162900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20231205 | 162800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20231205 | 162700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 19029 |
| 183 | 20231205 | 162600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20231205 | 162500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20231205 | 162400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20231205 | 162300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20231205 | 162200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20231205 | 162100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20231205 | 162000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20231205 | 161900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20231205 | 161800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20231205 | 161700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20231205 | 161600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20231205 | 161500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20231205 | 161400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20231205 | 161300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20231205 | 161200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20231205 | 161100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20231205 | 161000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20231205 | 160900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20231205 | 160800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20231205 | 160700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20231205 | 160600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20231205 | 160500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20231205 | 160400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20231205 | 160300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20231205 | 160200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20231205 | 160100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20231205 | 160000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20231205 | 155900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20231205 | 155800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20231205 | 155700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 19029 |
| 213 | 20231205 | 155600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20231205 | 155500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20231205 | 155400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20231205 | 155300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20231205 | 155200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20231205 | 155100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20231205 | 155000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20231205 | 154900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 221 | 20231205 | 154800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 222 | 20231205 | 154700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20231205 | 154600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20231205 | 154500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20231205 | 154400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20231205 | 154300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20231205 | 154200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20231205 | 154100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20231205 | 154000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20231205 | 153900 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20231205 | 153800 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 232 | 20231205 | 153700 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 233 | 20231205 | 153600 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 234 | 20231205 | 153500 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 235 | 20231205 | 153400 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 236 | 20231205 | 153300 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 237 | 20231205 | 153200 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 238 | 20231205 | 153100 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 239 | 20231205 | 153000 | 5506148710 | 3685 | 3685 | 3685 | 3685 | 19029 |
| 240 | 20231205 | 152900 | 5436026845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20231205 | 152800 | 5436026845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 242 | 20231205 | 152700 | 5436026845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 243 | 20231205 | 152600 | 5436026845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 244 | 20231205 | 152500 | 5436026845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 245 | 20231205 | 152400 | 5436026845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 246 | 20231205 | 152300 | 5436026845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 247 | 20231205 | 152200 | 5436026845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 248 | 20231205 | 152100 | 5436026845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 249 | 20231205 | 152000 | 5436026845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 250 | 20231205 | 151900 | 5436026845 | 3675 | 3670 | 3675 | 3665 | 13647 |
| 251 | 20231205 | 151800 | 5385942315 | 3670 | 3665 | 3670 | 3665 | 3221 |
| 252 | 20231205 | 151700 | 5374126645 | 3660 | 3665 | 3665 | 3660 | 1941 |
| 253 | 20231205 | 151600 | 5367013630 | 3665 | 3665 | 3670 | 3665 | 3965 |
| 254 | 20231205 | 151500 | 5352479860 | 3665 | 3665 | 3665 | 3660 | 2589 |
| 255 | 20231205 | 151400 | 5342998535 | 3665 | 3660 | 3670 | 3660 | 591 |
| 256 | 20231205 | 151300 | 5340832770 | 3665 | 3665 | 3665 | 3665 | 972 |
| 257 | 20231205 | 151200 | 5337270390 | 3665 | 3670 | 3670 | 3665 | 1756 |
| 258 | 20231205 | 151100 | 5330834620 | 3670 | 3675 | 3675 | 3660 | 13929 |
| 259 | 20231205 | 151000 | 5279786895 | 3675 | 3670 | 3675 | 3670 | 58 |
| 260 | 20231205 | 150900 | 5279574030 | 3670 | 3665 | 3670 | 3665 | 345 |
| 261 | 20231205 | 150800 | 5278309295 | 3665 | 3665 | 3665 | 3665 | 241 |
| 262 | 20231205 | 150700 | 5277426030 | 3665 | 3660 | 3670 | 3660 | 10064 |
| 263 | 20231205 | 150600 | 5240549470 | 3665 | 3655 | 3665 | 3650 | 3686 |
| 264 | 20231205 | 150500 | 5227069005 | 3655 | 3665 | 3665 | 3655 | 3402 |
| 265 | 20231205 | 150400 | 5214622655 | 3665 | 3655 | 3665 | 3650 | 15061 |
| 266 | 20231205 | 150300 | 5159566605 | 3655 | 3655 | 3660 | 3655 | 648 |
| 267 | 20231205 | 150200 | 5157198135 | 3660 | 3660 | 3660 | 3655 | 11802 |
| 268 | 20231205 | 150100 | 5114028020 | 3660 | 3665 | 3665 | 3660 | 8788 |
| 269 | 20231205 | 150000 | 5081843935 | 3660 | 3665 | 3665 | 3660 | 17148 |
| 270 | 20231205 | 145900 | 5019026590 | 3665 | 3665 | 3665 | 3665 | 680 |
| 271 | 20231205 | 145800 | 5016534390 | 3670 | 3665 | 3670 | 3665 | 271 |
| 272 | 20231205 | 145700 | 5015541170 | 3665 | 3670 | 3675 | 3665 | 817 |
| 273 | 20231205 | 145600 | 5012545545 | 3670 | 3670 | 3670 | 3670 | 6435 |
| 274 | 20231205 | 145500 | 4988929095 | 3670 | 3670 | 3675 | 3670 | 255 |
| 275 | 20231205 | 145400 | 4987992690 | 3670 | 3670 | 3675 | 3670 | 1109 |
| 276 | 20231205 | 145300 | 4983922265 | 3670 | 3670 | 3670 | 3670 | 1068 |
| 277 | 20231205 | 145200 | 4980002705 | 3670 | 3670 | 3670 | 3670 | 4405 |
| 278 | 20231205 | 145100 | 4963836355 | 3670 | 3675 | 3675 | 3670 | 8543 |
| 279 | 20231205 | 145000 | 4932470100 | 3675 | 3675 | 3680 | 3675 | 5801 |
| 280 | 20231205 | 144900 | 4911151175 | 3675 | 3675 | 3675 | 3675 | 179 |
| 281 | 20231205 | 144800 | 4910493350 | 3675 | 3675 | 3675 | 3675 | 1161 |
| 282 | 20231205 | 144700 | 4906226675 | 3675 | 3680 | 3680 | 3675 | 5794 |
| 283 | 20231205 | 144600 | 4884905020 | 3680 | 3680 | 3685 | 3680 | 990 |
| 284 | 20231205 | 144500 | 4881261525 | 3680 | 3680 | 3680 | 3680 | 702 |
| 285 | 20231205 | 144400 | 4878678165 | 3680 | 3685 | 3685 | 3680 | 23 |
| 286 | 20231205 | 144300 | 4878593475 | 3685 | 3680 | 3685 | 3680 | 1884 |
| 287 | 20231205 | 144200 | 4871658100 | 3680 | 3680 | 3680 | 3680 | 276 |
| 288 | 20231205 | 144100 | 4870642420 | 3680 | 3680 | 3685 | 3680 | 1957 |
| 289 | 20231205 | 144000 | 4863440460 | 3685 | 3685 | 3685 | 3680 | 16118 |
| 290 | 20231205 | 143900 | 4804096630 | 3685 | 3685 | 3685 | 3685 | 288 |
| 291 | 20231205 | 143800 | 4803035350 | 3685 | 3685 | 3685 | 3685 | 179 |
| 292 | 20231205 | 143700 | 4802375735 | 3685 | 3685 | 3690 | 3685 | 13573 |
| 293 | 20231205 | 143600 | 4752315730 | 3685 | 3685 | 3685 | 3685 | 5156 |
| 294 | 20231205 | 143500 | 4733315870 | 3685 | 3685 | 3690 | 3685 | 4665 |
| 295 | 20231205 | 143400 | 4716125310 | 3685 | 3690 | 3690 | 3685 | 779 |
| 296 | 20231205 | 143300 | 4713253800 | 3685 | 3685 | 3685 | 3680 | 8377 |
| 297 | 20231205 | 143200 | 4682384580 | 3680 | 3685 | 3685 | 3680 | 732 |
| 298 | 20231205 | 143100 | 4679689165 | 3685 | 3685 | 3690 | 3685 | 3985 |
| 299 | 20231205 | 143000 | 4665004435 | 3685 | 3685 | 3690 | 3685 | 620 |
| 300 | 20231205 | 142900 | 4662719720 | 3685 | 3685 | 3685 | 3685 | 1292 |
| 301 | 20231205 | 142800 | 4657958700 | 3685 | 3685 | 3690 | 3685 | 9083 |
| 302 | 20231205 | 142700 | 4624472505 | 3685 | 3690 | 3690 | 3685 | 4755 |
| 303 | 20231205 | 142600 | 4606937520 | 3690 | 3690 | 3690 | 3690 | 3665 |
| 304 | 20231205 | 142500 | 4593413670 | 3690 | 3695 | 3695 | 3690 | 4094 |
| 305 | 20231205 | 142400 | 4578305645 | 3695 | 3695 | 3695 | 3695 | 500 |
| 306 | 20231205 | 142300 | 4576458145 | 3695 | 3695 | 3700 | 3695 | 4890 |
| 307 | 20231205 | 142200 | 4558388580 | 3695 | 3695 | 3695 | 3695 | 12 |
| 308 | 20231205 | 142100 | 4558344240 | 3695 | 3695 | 3695 | 3695 | 5251 |
| 309 | 20231205 | 142000 | 4538941795 | 3695 | 3700 | 3700 | 3695 | 3226 |
| 310 | 20231205 | 141900 | 4527007595 | 3705 | 3705 | 3705 | 3705 | 1679 |
| 311 | 20231205 | 141800 | 4520786900 | 3705 | 3700 | 3705 | 3700 | 2588 |
| 312 | 20231205 | 141700 | 4511200745 | 3705 | 3705 | 3705 | 3705 | 1264 |
| 313 | 20231205 | 141600 | 4506517625 | 3710 | 3705 | 3710 | 3705 | 1584 |
| 314 | 20231205 | 141500 | 4500643850 | 3705 | 3705 | 3710 | 3705 | 1074 |
| 315 | 20231205 | 141400 | 4496659680 | 3705 | 3700 | 3705 | 3700 | 12288 |
| 316 | 20231205 | 141300 | 4451135690 | 3700 | 3700 | 3700 | 3700 | 453 |
| 317 | 20231205 | 141200 | 4449459590 | 3700 | 3700 | 3700 | 3700 | 568 |
| 318 | 20231205 | 141100 | 4447357990 | 3700 | 3700 | 3700 | 3700 | 495 |
| 319 | 20231205 | 141000 | 4445526490 | 3700 | 3695 | 3700 | 3695 | 683 |
| 320 | 20231205 | 140900 | 4442999540 | 3695 | 3700 | 3700 | 3695 | 605 |
| 321 | 20231205 | 140800 | 4440761710 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 322 | 20231205 | 140700 | 4437061710 | 3700 | 3700 | 3700 | 3700 | 3 |
| 323 | 20231205 | 140600 | 4437050610 | 3700 | 3700 | 3700 | 3700 | 188 |
| 324 | 20231205 | 140500 | 4436355010 | 3700 | 3700 | 3700 | 3700 | 436 |
| 325 | 20231205 | 140400 | 4434741810 | 3700 | 3700 | 3700 | 3700 | 1718 |
| 326 | 20231205 | 140300 | 4428385210 | 3700 | 3700 | 3700 | 3700 | 1555 |
| 327 | 20231205 | 140200 | 4422631710 | 3700 | 3700 | 3700 | 3700 | 51 |
| 328 | 20231205 | 140100 | 4422443010 | 3705 | 3705 | 3705 | 3705 | 1393 |
| 329 | 20231205 | 140000 | 4417281945 | 3705 | 3705 | 3710 | 3705 | 1052 |
| 330 | 20231205 | 135900 | 4413384280 | 3700 | 3700 | 3705 | 3700 | 3646 |
| 331 | 20231205 | 135800 | 4399886080 | 3705 | 3705 | 3705 | 3700 | 922 |
| 332 | 20231205 | 135700 | 4396470075 | 3705 | 3700 | 3705 | 3700 | 6798 |
| 333 | 20231205 | 135600 | 4371317450 | 3700 | 3695 | 3700 | 3695 | 3260 |
| 334 | 20231205 | 135500 | 4359258220 | 3695 | 3690 | 3695 | 3690 | 672 |
| 335 | 20231205 | 135400 | 4356777175 | 3695 | 3690 | 3695 | 3690 | 6617 |
| 336 | 20231205 | 135300 | 4332335245 | 3685 | 3685 | 3685 | 3685 | 10 |
| 337 | 20231205 | 135200 | 4332298395 | 3690 | 3690 | 3690 | 3690 | 500 |
| 338 | 20231205 | 135100 | 4330453395 | 3690 | 3690 | 3690 | 3685 | 3689 |
| 339 | 20231205 | 135000 | 4316858985 | 3690 | 3685 | 3690 | 3685 | 305 |
| 340 | 20231205 | 134900 | 4315734145 | 3690 | 3690 | 3690 | 3690 | 100 |
| 341 | 20231205 | 134800 | 4315365145 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 342 | 20231205 | 134700 | 4311675145 | 3690 | 3690 | 3690 | 3690 | 10 |
| 343 | 20231205 | 134600 | 4311638245 | 3690 | 3690 | 3690 | 3690 | 14 |
| 344 | 20231205 | 134500 | 4311586585 | 3685 | 3685 | 3685 | 3685 | 4877 |
| 345 | 20231205 | 134400 | 4293614840 | 3690 | 3690 | 3690 | 3690 | 1 |
| 346 | 20231205 | 134300 | 4293611150 | 3685 | 3690 | 3690 | 3685 | 97 |
| 347 | 20231205 | 134200 | 4293253700 | 3685 | 3690 | 3690 | 3685 | 16 |
| 348 | 20231205 | 134100 | 4293194735 | 3685 | 3690 | 3690 | 3685 | 1190 |
| 349 | 20231205 | 134000 | 4288807085 | 3690 | 3690 | 3690 | 3690 | 87 |
| 350 | 20231205 | 133900 | 4288486055 | 3690 | 3690 | 3690 | 3690 | 164 |
| 351 | 20231205 | 133800 | 4287880895 | 3690 | 3690 | 3690 | 3690 | 11 |
| 352 | 20231205 | 133700 | 4287840305 | 3690 | 3690 | 3690 | 3690 | 694 |
| 353 | 20231205 | 133600 | 4285279445 | 3690 | 3690 | 3690 | 3690 | 283 |
| 354 | 20231205 | 133500 | 4284235175 | 3690 | 3695 | 3695 | 3690 | 35 |
| 355 | 20231205 | 133400 | 4284106015 | 3690 | 3690 | 3690 | 3685 | 1824 |
| 356 | 20231205 | 133300 | 4277377275 | 3690 | 3690 | 3690 | 3690 | 981 |
| 357 | 20231205 | 133200 | 4273757385 | 3690 | 3685 | 3690 | 3685 | 1658 |
| 358 | 20231205 | 133100 | 4267646950 | 3685 | 3685 | 3685 | 3685 | 3500 |
| 359 | 20231205 | 133000 | 4254749450 | 3685 | 3690 | 3690 | 3685 | 3457 |
| 360 | 20231205 | 132900 | 4242008820 | 3685 | 3690 | 3690 | 3685 | 2771 |
| 361 | 20231205 | 132800 | 4231783855 | 3690 | 3690 | 3690 | 3690 | 10 |
| 362 | 20231205 | 132700 | 4231746955 | 3690 | 3690 | 3690 | 3690 | 703 |
| 363 | 20231205 | 132600 | 4229152885 | 3695 | 3690 | 3695 | 3690 | 53 |
| 364 | 20231205 | 132500 | 4228957310 | 3690 | 3690 | 3690 | 3690 | 300 |
| 365 | 20231205 | 132400 | 4227850310 | 3690 | 3690 | 3695 | 3690 | 4700 |
| 366 | 20231205 | 132300 | 4210492310 | 3690 | 3695 | 3695 | 3690 | 20 |
| 367 | 20231205 | 132200 | 4210418415 | 3690 | 3695 | 3695 | 3690 | 4447 |
| 368 | 20231205 | 132100 | 4194008500 | 3695 | 3695 | 3695 | 3695 | 388 |
| 369 | 20231205 | 132000 | 4192574840 | 3695 | 3695 | 3695 | 3695 | 100 |
| 370 | 20231205 | 131900 | 4192205340 | 3695 | 3695 | 3695 | 3695 | 439 |
| 371 | 20231205 | 131800 | 4190583235 | 3695 | 3695 | 3695 | 3695 | 201 |
| 372 | 20231205 | 131700 | 4189840540 | 3695 | 3690 | 3695 | 3690 | 949 |
| 373 | 20231205 | 131600 | 4186334310 | 3695 | 3695 | 3695 | 3695 | 20 |
| 374 | 20231205 | 131500 | 4186260410 | 3685 | 3685 | 3690 | 3685 | 618 |
| 375 | 20231205 | 131400 | 4183980080 | 3685 | 3685 | 3685 | 3685 | 4 |
| 376 | 20231205 | 131300 | 4183965340 | 3685 | 3685 | 3690 | 3685 | 664 |
| 377 | 20231205 | 131200 | 4181518495 | 3685 | 3685 | 3685 | 3685 | 2097 |
| 378 | 20231205 | 131100 | 4173791050 | 3685 | 3685 | 3690 | 3685 | 1572 |
| 379 | 20231205 | 131000 | 4167998030 | 3690 | 3690 | 3690 | 3685 | 1418 |
| 380 | 20231205 | 130900 | 4162767110 | 3690 | 3690 | 3690 | 3690 | 228 |
| 381 | 20231205 | 130800 | 4161925790 | 3690 | 3695 | 3700 | 3690 | 7721 |
| 382 | 20231205 | 130700 | 4133412850 | 3700 | 3695 | 3700 | 3695 | 1788 |
| 383 | 20231205 | 130600 | 4126801495 | 3700 | 3700 | 3700 | 3700 | 1666 |
| 384 | 20231205 | 130500 | 4120637295 | 3705 | 3710 | 3710 | 3705 | 4959 |
| 385 | 20231205 | 130400 | 4102264195 | 3710 | 3710 | 3715 | 3705 | 3140 |
| 386 | 20231205 | 130300 | 4090617040 | 3710 | 3710 | 3710 | 3710 | 259 |
| 387 | 20231205 | 130200 | 4089656150 | 3710 | 3715 | 3715 | 3710 | 57 |
| 388 | 20231205 | 130100 | 4089444655 | 3710 | 3710 | 3710 | 3710 | 301 |
| 389 | 20231205 | 130000 | 4088327945 | 3710 | 3710 | 3715 | 3710 | 597 |
| 390 | 20231205 | 125900 | 4086113070 | 3710 | 3715 | 3715 | 3710 | 5387 |
| 391 | 20231205 | 125800 | 4066115450 | 3720 | 3715 | 3720 | 3715 | 1036 |
| 392 | 20231205 | 125700 | 4062262130 | 3715 | 3715 | 3720 | 3715 | 1978 |
| 393 | 20231205 | 125600 | 4054908850 | 3715 | 3720 | 3720 | 3715 | 1060 |
| 394 | 20231205 | 125500 | 4050967040 | 3720 | 3725 | 3730 | 3715 | 2871 |
| 395 | 20231205 | 125400 | 4040282460 | 3725 | 3730 | 3735 | 3725 | 9670 |
| 396 | 20231205 | 125300 | 4004203335 | 3730 | 3715 | 3735 | 3715 | 27687 |
| 397 | 20231205 | 125200 | 3901073850 | 3715 | 3710 | 3720 | 3710 | 19529 |
| 398 | 20231205 | 125100 | 3828565100 | 3710 | 3705 | 3710 | 3705 | 1650 |
| 399 | 20231205 | 125000 | 3822451800 | 3705 | 3705 | 3710 | 3705 | 718 |
| 400 | 20231205 | 124900 | 3819791580 | 3705 | 3705 | 3705 | 3705 | 2220 |
| 401 | 20231205 | 124800 | 3811566480 | 3710 | 3710 | 3710 | 3705 | 1599 |
| 402 | 20231205 | 124700 | 3805641650 | 3710 | 3710 | 3710 | 3710 | 382 |
| 403 | 20231205 | 124600 | 3804224430 | 3710 | 3710 | 3710 | 3705 | 283 |
| 404 | 20231205 | 124500 | 3803175900 | 3710 | 3705 | 3710 | 3705 | 4302 |
| 405 | 20231205 | 124400 | 3787225480 | 3710 | 3710 | 3710 | 3710 | 3173 |
| 406 | 20231205 | 124300 | 3775453650 | 3705 | 3705 | 3710 | 3705 | 6325 |
| 407 | 20231205 | 124200 | 3752004475 | 3705 | 3705 | 3705 | 3705 | 300 |
| 408 | 20231205 | 124100 | 3750892975 | 3705 | 3710 | 3710 | 3705 | 2625 |
| 409 | 20231205 | 124000 | 3741163180 | 3710 | 3710 | 3710 | 3710 | 1372 |
| 410 | 20231205 | 123900 | 3736073060 | 3715 | 3710 | 3715 | 3710 | 6304 |
| 411 | 20231205 | 123800 | 3712670145 | 3710 | 3705 | 3710 | 3705 | 3859 |
| 412 | 20231205 | 123700 | 3698362410 | 3710 | 3715 | 3715 | 3710 | 3682 |
| 413 | 20231205 | 123600 | 3684701185 | 3715 | 3715 | 3715 | 3710 | 6389 |
| 414 | 20231205 | 123500 | 3660978575 | 3715 | 3685 | 3715 | 3685 | 75414 |
| 415 | 20231205 | 123400 | 3381636365 | 3685 | 3685 | 3685 | 3685 | 61 |
| 416 | 20231205 | 123300 | 3381411580 | 3680 | 3685 | 3685 | 3680 | 301 |
| 417 | 20231205 | 123200 | 3380302400 | 3685 | 3685 | 3685 | 3685 | 289 |
| 418 | 20231205 | 123100 | 3379237435 | 3685 | 3685 | 3685 | 3685 | 3010 |
| 419 | 20231205 | 123000 | 3368145585 | 3680 | 3680 | 3680 | 3680 | 1080 |
| 420 | 20231205 | 122900 | 3364171185 | 3680 | 3680 | 3680 | 3680 | 10 |
| 421 | 20231205 | 122800 | 3364134385 | 3680 | 3680 | 3680 | 3680 | 10 |
| 422 | 20231205 | 122700 | 3364097585 | 3680 | 3680 | 3680 | 3680 | 18 |
| 423 | 20231205 | 122600 | 3364031345 | 3680 | 3680 | 3680 | 3680 | 300 |
| 424 | 20231205 | 122500 | 3362927345 | 3680 | 3685 | 3685 | 3680 | 1477 |
| 425 | 20231205 | 122400 | 3357488330 | 3680 | 3685 | 3685 | 3680 | 706 |
| 426 | 20231205 | 122300 | 3354887250 | 3685 | 3680 | 3685 | 3680 | 34 |
| 427 | 20231205 | 122200 | 3354762100 | 3680 | 3680 | 3680 | 3680 | 0 |
| 428 | 20231205 | 122100 | 3354762100 | 3680 | 3680 | 3680 | 3680 | 169 |
| 429 | 20231205 | 122000 | 3354140180 | 3680 | 3680 | 3680 | 3680 | 610 |
| 430 | 20231205 | 121900 | 3351895380 | 3685 | 3680 | 3685 | 3680 | 187 |
| 431 | 20231205 | 121800 | 3351206295 | 3685 | 3685 | 3685 | 3685 | 55 |
| 432 | 20231205 | 121700 | 3351003620 | 3685 | 3685 | 3685 | 3685 | 511 |
| 433 | 20231205 | 121600 | 3349120585 | 3680 | 3680 | 3680 | 3680 | 2571 |
| 434 | 20231205 | 121500 | 3339659305 | 3680 | 3680 | 3680 | 3680 | 118 |
| 435 | 20231205 | 121400 | 3339225065 | 3680 | 3685 | 3685 | 3680 | 1929 |
| 436 | 20231205 | 121300 | 3332123800 | 3690 | 3690 | 3690 | 3690 | 1 |
| 437 | 20231205 | 121200 | 3332120110 | 3685 | 3685 | 3685 | 3685 | 2645 |
| 438 | 20231205 | 121100 | 3322373285 | 3685 | 3685 | 3685 | 3685 | 54 |
| 439 | 20231205 | 121000 | 3322174295 | 3685 | 3685 | 3685 | 3685 | 21 |
| 440 | 20231205 | 120900 | 3322096910 | 3685 | 3685 | 3690 | 3685 | 2182 |
| 441 | 20231205 | 120800 | 3314046235 | 3685 | 3685 | 3685 | 3685 | 110 |
| 442 | 20231205 | 120700 | 3313640885 | 3685 | 3685 | 3685 | 3685 | 407 |
| 443 | 20231205 | 120600 | 3312141090 | 3685 | 3685 | 3685 | 3685 | 156 |
| 444 | 20231205 | 120500 | 3311566230 | 3690 | 3685 | 3690 | 3685 | 1472 |
| 445 | 20231205 | 120400 | 3306141905 | 3685 | 3690 | 3690 | 3685 | 36 |
| 446 | 20231205 | 120300 | 3306009165 | 3690 | 3690 | 3690 | 3690 | 303 |
| 447 | 20231205 | 120200 | 3304891095 | 3685 | 3685 | 3685 | 3685 | 22 |
| 448 | 20231205 | 120100 | 3304810025 | 3685 | 3685 | 3690 | 3685 | 1127 |
| 449 | 20231205 | 120000 | 3300652030 | 3685 | 3680 | 3685 | 3680 | 5993 |
| 450 | 20231205 | 115900 | 3278572325 | 3680 | 3685 | 3685 | 3680 | 612 |
| 451 | 20231205 | 115800 | 3276320110 | 3685 | 3685 | 3685 | 3685 | 280 |
| 452 | 20231205 | 115700 | 3275288310 | 3685 | 3680 | 3685 | 3680 | 11 |
| 453 | 20231205 | 115600 | 3275247780 | 3685 | 3680 | 3685 | 3680 | 271 |
| 454 | 20231205 | 115500 | 3274249955 | 3680 | 3680 | 3680 | 3680 | 243 |
| 455 | 20231205 | 115400 | 3273355715 | 3680 | 3680 | 3680 | 3680 | 29 |
| 456 | 20231205 | 115300 | 3273248995 | 3680 | 3680 | 3680 | 3680 | 0 |
| 457 | 20231205 | 115200 | 3273248995 | 3680 | 3680 | 3680 | 3680 | 0 |
| 458 | 20231205 | 115100 | 3273248995 | 3680 | 3680 | 3685 | 3680 | 827 |
| 459 | 20231205 | 115000 | 3270202930 | 3685 | 3685 | 3685 | 3685 | 52 |
| 460 | 20231205 | 114900 | 3270011310 | 3680 | 3680 | 3680 | 3680 | 25 |
| 461 | 20231205 | 114800 | 3269919310 | 3680 | 3685 | 3685 | 3680 | 2353 |
| 462 | 20231205 | 114700 | 3261256810 | 3680 | 3680 | 3680 | 3680 | 477 |
| 463 | 20231205 | 114600 | 3259501450 | 3680 | 3680 | 3680 | 3680 | 1568 |
| 464 | 20231205 | 114500 | 3253731210 | 3685 | 3685 | 3685 | 3685 | 0 |
| 465 | 20231205 | 114400 | 3253731210 | 3685 | 3685 | 3685 | 3685 | 2 |
| 466 | 20231205 | 114300 | 3253723840 | 3680 | 3685 | 3685 | 3680 | 564 |
| 467 | 20231205 | 114200 | 3251645565 | 3680 | 3685 | 3685 | 3680 | 113 |
| 468 | 20231205 | 114100 | 3251229660 | 3680 | 3680 | 3685 | 3680 | 121 |
| 469 | 20231205 | 114000 | 3250784280 | 3680 | 3680 | 3680 | 3680 | 1694 |
| 470 | 20231205 | 113900 | 3244550360 | 3680 | 3680 | 3680 | 3680 | 1 |
| 471 | 20231205 | 113800 | 3244546680 | 3680 | 3680 | 3680 | 3680 | 163 |
| 472 | 20231205 | 113700 | 3243946840 | 3680 | 3685 | 3685 | 3680 | 1834 |
| 473 | 20231205 | 113600 | 3237197705 | 3680 | 3685 | 3685 | 3680 | 907 |
| 474 | 20231205 | 113500 | 3233859940 | 3685 | 3685 | 3685 | 3685 | 6 |
| 475 | 20231205 | 113400 | 3233837830 | 3685 | 3685 | 3685 | 3685 | 50 |
| 476 | 20231205 | 113300 | 3233653580 | 3685 | 3685 | 3685 | 3685 | 201 |
| 477 | 20231205 | 113200 | 3232912895 | 3685 | 3685 | 3685 | 3685 | 0 |
| 478 | 20231205 | 113100 | 3232912895 | 3685 | 3685 | 3685 | 3685 | 40 |
| 479 | 20231205 | 113000 | 3232765495 | 3685 | 3685 | 3685 | 3685 | 65 |
| 480 | 20231205 | 112900 | 3232525970 | 3685 | 3690 | 3690 | 3685 | 10217 |
| 481 | 20231205 | 112800 | 3194871745 | 3690 | 3690 | 3695 | 3690 | 1651 |
| 482 | 20231205 | 112700 | 3188779205 | 3685 | 3680 | 3685 | 3680 | 3693 |
| 483 | 20231205 | 112600 | 3175170805 | 3680 | 3685 | 3685 | 3675 | 3273 |
| 484 | 20231205 | 112500 | 3163130245 | 3685 | 3680 | 3685 | 3680 | 215 |
| 485 | 20231205 | 112400 | 3162339020 | 3685 | 3680 | 3685 | 3680 | 1001 |
| 486 | 20231205 | 112300 | 3158652340 | 3680 | 3680 | 3680 | 3680 | 540 |
| 487 | 20231205 | 112200 | 3156665140 | 3680 | 3680 | 3680 | 3680 | 701 |
| 488 | 20231205 | 112100 | 3154085460 | 3685 | 3680 | 3685 | 3680 | 12760 |
| 489 | 20231205 | 112000 | 3107121710 | 3680 | 3685 | 3685 | 3680 | 3453 |
| 490 | 20231205 | 111900 | 3094403465 | 3685 | 3685 | 3685 | 3685 | 1418 |
| 491 | 20231205 | 111800 | 3089178135 | 3685 | 3690 | 3690 | 3685 | 1021 |
| 492 | 20231205 | 111700 | 3085415745 | 3685 | 3690 | 3690 | 3685 | 4614 |
| 493 | 20231205 | 111600 | 3068411655 | 3685 | 3690 | 3690 | 3685 | 4008 |
| 494 | 20231205 | 111500 | 3053639675 | 3690 | 3685 | 3690 | 3685 | 292 |
| 495 | 20231205 | 111400 | 3052562400 | 3685 | 3690 | 3690 | 3685 | 1157 |
| 496 | 20231205 | 111300 | 3048298355 | 3685 | 3690 | 3690 | 3685 | 388 |
| 497 | 20231205 | 111200 | 3046867635 | 3690 | 3690 | 3690 | 3690 | 1521 |
| 498 | 20231205 | 111100 | 3041255145 | 3690 | 3690 | 3690 | 3690 | 0 |
| 499 | 20231205 | 111000 | 3041255145 | 3690 | 3690 | 3695 | 3690 | 242 |
| 500 | 20231205 | 110900 | 3040361515 | 3690 | 3690 | 3690 | 3685 | 5835 |
| 501 | 20231205 | 110800 | 3018830370 | 3690 | 3695 | 3695 | 3690 | 11034 |
| 502 | 20231205 | 110700 | 2978114905 | 3695 | 3695 | 3700 | 3690 | 392 |
| 503 | 20231205 | 110600 | 2976666325 | 3695 | 3695 | 3700 | 3695 | 4030 |
| 504 | 20231205 | 110500 | 2961775340 | 3700 | 3690 | 3700 | 3690 | 4883 |
| 505 | 20231205 | 110400 | 2943720720 | 3690 | 3690 | 3690 | 3690 | 615 |
| 506 | 20231205 | 110300 | 2941451370 | 3690 | 3690 | 3690 | 3690 | 5002 |
| 507 | 20231205 | 110200 | 2922993990 | 3690 | 3685 | 3690 | 3685 | 1082 |
| 508 | 20231205 | 110100 | 2919001810 | 3685 | 3690 | 3690 | 3685 | 211 |
| 509 | 20231205 | 110000 | 2918224235 | 3690 | 3690 | 3690 | 3690 | 766 |
| 510 | 20231205 | 105900 | 2915397695 | 3690 | 3690 | 3690 | 3690 | 1002 |
| 511 | 20231205 | 105800 | 2911700315 | 3690 | 3690 | 3690 | 3690 | 0 |
| 512 | 20231205 | 105700 | 2911700315 | 3690 | 3690 | 3690 | 3690 | 3 |
| 513 | 20231205 | 105600 | 2911689245 | 3690 | 3690 | 3690 | 3690 | 2530 |
| 514 | 20231205 | 105500 | 2902353545 | 3690 | 3690 | 3690 | 3690 | 4155 |
| 515 | 20231205 | 105400 | 2887021595 | 3690 | 3685 | 3690 | 3685 | 634 |
| 516 | 20231205 | 105300 | 2884683635 | 3685 | 3685 | 3690 | 3685 | 835 |
| 517 | 20231205 | 105200 | 2881605520 | 3690 | 3690 | 3690 | 3685 | 4263 |
| 518 | 20231205 | 105100 | 2865875070 | 3690 | 3690 | 3690 | 3690 | 21 |
| 519 | 20231205 | 105000 | 2865797580 | 3695 | 3695 | 3695 | 3695 | 1 |
| 520 | 20231205 | 104900 | 2865793885 | 3690 | 3695 | 3695 | 3690 | 7068 |
| 521 | 20231205 | 104800 | 2839690140 | 3695 | 3700 | 3700 | 3695 | 304 |
| 522 | 20231205 | 104700 | 2838566810 | 3695 | 3700 | 3700 | 3695 | 1372 |
| 523 | 20231205 | 104600 | 2833497020 | 3700 | 3700 | 3700 | 3700 | 18 |
| 524 | 20231205 | 104500 | 2833430420 | 3700 | 3695 | 3700 | 3695 | 22758 |
| 525 | 20231205 | 104400 | 2749240825 | 3690 | 3690 | 3695 | 3690 | 5093 |
| 526 | 20231205 | 104300 | 2730433755 | 3685 | 3695 | 3695 | 3685 | 17133 |
| 527 | 20231205 | 104200 | 2667220420 | 3695 | 3700 | 3700 | 3695 | 3861 |
| 528 | 20231205 | 104100 | 2652953065 | 3700 | 3700 | 3700 | 3695 | 8463 |
| 529 | 20231205 | 104000 | 2621651425 | 3700 | 3705 | 3705 | 3695 | 12534 |
| 530 | 20231205 | 103900 | 2575279585 | 3700 | 3710 | 3710 | 3700 | 7841 |
| 531 | 20231205 | 103800 | 2546208535 | 3710 | 3700 | 3710 | 3695 | 30286 |
| 532 | 20231205 | 103700 | 2434119160 | 3700 | 3695 | 3700 | 3695 | 11034 |
| 533 | 20231205 | 103600 | 2393317265 | 3695 | 3690 | 3695 | 3685 | 15314 |
| 534 | 20231205 | 103500 | 2336739245 | 3685 | 3690 | 3690 | 3685 | 3850 |
| 535 | 20231205 | 103400 | 2322533525 | 3690 | 3680 | 3690 | 3680 | 26158 |
| 536 | 20231205 | 103300 | 2226060170 | 3680 | 3670 | 3680 | 3670 | 4677 |
| 537 | 20231205 | 103200 | 2208872810 | 3675 | 3675 | 3680 | 3675 | 4626 |
| 538 | 20231205 | 103100 | 2191852590 | 3675 | 3675 | 3675 | 3675 | 4508 |
| 539 | 20231205 | 103000 | 2175285690 | 3670 | 3670 | 3670 | 3670 | 0 |
| 540 | 20231205 | 102900 | 2175285690 | 3670 | 3670 | 3670 | 3670 | 1408 |
| 541 | 20231205 | 102800 | 2170118330 | 3670 | 3675 | 3675 | 3670 | 3908 |
| 542 | 20231205 | 102700 | 2155775265 | 3675 | 3675 | 3675 | 3675 | 1117 |
| 543 | 20231205 | 102600 | 2151670290 | 3675 | 3675 | 3675 | 3675 | 2399 |
| 544 | 20231205 | 102500 | 2142853965 | 3675 | 3675 | 3675 | 3675 | 13856 |
| 545 | 20231205 | 102400 | 2091933165 | 3670 | 3670 | 3675 | 3670 | 645 |
| 546 | 20231205 | 102300 | 2089564650 | 3670 | 3670 | 3675 | 3670 | 995 |
| 547 | 20231205 | 102200 | 2085912595 | 3670 | 3670 | 3670 | 3670 | 936 |
| 548 | 20231205 | 102100 | 2082477475 | 3670 | 3675 | 3675 | 3670 | 18048 |
| 549 | 20231205 | 102000 | 2016193940 | 3675 | 3675 | 3675 | 3675 | 54 |
| 550 | 20231205 | 101900 | 2015995490 | 3675 | 3675 | 3675 | 3675 | 191 |
| 551 | 20231205 | 101800 | 2015293565 | 3680 | 3680 | 3680 | 3680 | 2741 |
| 552 | 20231205 | 101700 | 2005206685 | 3675 | 3675 | 3680 | 3675 | 2359 |
| 553 | 20231205 | 101600 | 1996536360 | 3680 | 3680 | 3680 | 3680 | 3834 |
| 554 | 20231205 | 101500 | 1982427240 | 3680 | 3680 | 3680 | 3680 | 5924 |
| 555 | 20231205 | 101400 | 1960626920 | 3680 | 3675 | 3680 | 3675 | 1444 |
| 556 | 20231205 | 101300 | 1955319720 | 3675 | 3685 | 3685 | 3675 | 12330 |
| 557 | 20231205 | 101200 | 1909948980 | 3685 | 3680 | 3685 | 3680 | 6231 |
| 558 | 20231205 | 101100 | 1886989185 | 3675 | 3675 | 3675 | 3675 | 1150 |
| 559 | 20231205 | 101000 | 1882762935 | 3675 | 3675 | 3675 | 3675 | 540 |
| 560 | 20231205 | 100900 | 1880778435 | 3675 | 3675 | 3675 | 3675 | 3331 |
| 561 | 20231205 | 100800 | 1868537010 | 3675 | 3670 | 3675 | 3670 | 1136 |
| 562 | 20231205 | 100700 | 1864362860 | 3670 | 3670 | 3670 | 3670 | 4719 |
| 563 | 20231205 | 100600 | 1847044130 | 3670 | 3670 | 3675 | 3660 | 17825 |
| 564 | 20231205 | 100500 | 1781714765 | 3670 | 3665 | 3670 | 3660 | 4802 |
| 565 | 20231205 | 100400 | 1764122425 | 3665 | 3670 | 3670 | 3665 | 5188 |
| 566 | 20231205 | 100300 | 1745108355 | 3670 | 3670 | 3670 | 3670 | 6049 |
| 567 | 20231205 | 100200 | 1722908525 | 3670 | 3670 | 3670 | 3670 | 4212 |
| 568 | 20231205 | 100100 | 1707450485 | 3675 | 3670 | 3675 | 3670 | 1023 |
| 569 | 20231205 | 100000 | 1703696010 | 3670 | 3675 | 3675 | 3670 | 551 |
| 570 | 20231205 | 095900 | 1701671340 | 3675 | 3670 | 3675 | 3670 | 3265 |
| 571 | 20231205 | 095800 | 1689688715 | 3670 | 3675 | 3675 | 3670 | 2847 |
| 572 | 20231205 | 095700 | 1679226225 | 3675 | 3680 | 3685 | 3675 | 4591 |
| 573 | 20231205 | 095600 | 1662328640 | 3680 | 3690 | 3690 | 3680 | 1584 |
| 574 | 20231205 | 095500 | 1656496300 | 3685 | 3675 | 3685 | 3670 | 11467 |
| 575 | 20231205 | 095400 | 1614306240 | 3675 | 3675 | 3675 | 3675 | 207 |
| 576 | 20231205 | 095300 | 1613545515 | 3675 | 3670 | 3675 | 3670 | 1792 |
| 577 | 20231205 | 095200 | 1606963800 | 3670 | 3675 | 3680 | 3670 | 15072 |
| 578 | 20231205 | 095100 | 1551616760 | 3675 | 3680 | 3680 | 3675 | 4581 |
| 579 | 20231205 | 095000 | 1534758835 | 3680 | 3680 | 3685 | 3680 | 2137 |
| 580 | 20231205 | 094900 | 1526886375 | 3685 | 3680 | 3685 | 3680 | 2019 |
| 581 | 20231205 | 094800 | 1519452685 | 3680 | 3675 | 3680 | 3675 | 3873 |
| 582 | 20231205 | 094700 | 1505206060 | 3675 | 3675 | 3675 | 3675 | 4156 |
| 583 | 20231205 | 094600 | 1489932760 | 3675 | 3675 | 3680 | 3670 | 3852 |
| 584 | 20231205 | 094500 | 1475761920 | 3680 | 3670 | 3680 | 3670 | 14709 |
| 585 | 20231205 | 094400 | 1421690445 | 3675 | 3665 | 3675 | 3665 | 9836 |
| 586 | 20231205 | 094300 | 1385634505 | 3660 | 3660 | 3665 | 3660 | 680 |
| 587 | 20231205 | 094200 | 1383145695 | 3660 | 3665 | 3665 | 3660 | 1100 |
| 588 | 20231205 | 094100 | 1379114695 | 3665 | 3670 | 3670 | 3660 | 917 |
| 589 | 20231205 | 094000 | 1375750805 | 3670 | 3660 | 3670 | 3660 | 523 |
| 590 | 20231205 | 093900 | 1373836425 | 3660 | 3670 | 3670 | 3660 | 566 |
| 591 | 20231205 | 093800 | 1371764715 | 3670 | 3675 | 3675 | 3660 | 5409 |
| 592 | 20231205 | 093700 | 1351927345 | 3670 | 3665 | 3670 | 3665 | 7464 |
| 593 | 20231205 | 093600 | 1324558840 | 3665 | 3665 | 3665 | 3665 | 302 |
| 594 | 20231205 | 093500 | 1323452010 | 3670 | 3670 | 3670 | 3670 | 1206 |
| 595 | 20231205 | 093400 | 1319025990 | 3670 | 3670 | 3670 | 3670 | 1712 |
| 596 | 20231205 | 093300 | 1312742950 | 3670 | 3670 | 3675 | 3670 | 1269 |
| 597 | 20231205 | 093200 | 1308085670 | 3670 | 3665 | 3670 | 3665 | 1360 |
| 598 | 20231205 | 093100 | 1303094815 | 3670 | 3670 | 3670 | 3665 | 5278 |
| 599 | 20231205 | 093000 | 1283726310 | 3670 | 3680 | 3685 | 3670 | 8845 |
| 600 | 20231205 | 092900 | 1251187100 | 3675 | 3660 | 3680 | 3660 | 15171 |
| 601 | 20231205 | 092800 | 1195490135 | 3665 | 3660 | 3665 | 3660 | 10123 |
| 602 | 20231205 | 092700 | 1158432455 | 3660 | 3665 | 3670 | 3660 | 2426 |
| 603 | 20231205 | 092600 | 1149542440 | 3670 | 3670 | 3670 | 3670 | 3003 |
| 604 | 20231205 | 092500 | 1138521430 | 3665 | 3675 | 3675 | 3665 | 19986 |
| 605 | 20231205 | 092400 | 1065195375 | 3675 | 3660 | 3675 | 3660 | 4447 |
| 606 | 20231205 | 092300 | 1048872035 | 3665 | 3660 | 3665 | 3660 | 3578 |
| 607 | 20231205 | 092200 | 1035765615 | 3660 | 3665 | 3665 | 3655 | 7726 |
| 608 | 20231205 | 092100 | 1007462290 | 3670 | 3665 | 3675 | 3665 | 2719 |
| 609 | 20231205 | 092000 | 997482205 | 3665 | 3675 | 3675 | 3665 | 5269 |
| 610 | 20231205 | 091900 | 978145215 | 3675 | 3680 | 3680 | 3675 | 1083 |
| 611 | 20231205 | 091800 | 974163010 | 3670 | 3675 | 3680 | 3670 | 3406 |
| 612 | 20231205 | 091700 | 961634480 | 3670 | 3670 | 3675 | 3650 | 24262 |
| 613 | 20231205 | 091600 | 872717760 | 3670 | 3660 | 3670 | 3660 | 5332 |
| 614 | 20231205 | 091500 | 853185080 | 3660 | 3660 | 3670 | 3660 | 9894 |
| 615 | 20231205 | 091400 | 816959490 | 3660 | 3675 | 3675 | 3660 | 20373 |
| 616 | 20231205 | 091300 | 742148530 | 3680 | 3670 | 3680 | 3670 | 7473 |
| 617 | 20231205 | 091200 | 714661885 | 3670 | 3675 | 3680 | 3670 | 7413 |
| 618 | 20231205 | 091100 | 687425785 | 3675 | 3675 | 3680 | 3670 | 7574 |
| 619 | 20231205 | 091000 | 659568920 | 3675 | 3670 | 3675 | 3670 | 2443 |
| 620 | 20231205 | 090900 | 650599155 | 3665 | 3665 | 3675 | 3665 | 10206 |
| 621 | 20231205 | 090800 | 613184415 | 3665 | 3665 | 3675 | 3655 | 37954 |
| 622 | 20231205 | 090700 | 473914575 | 3670 | 3685 | 3690 | 3670 | 28973 |
| 623 | 20231205 | 090600 | 367321520 | 3680 | 3660 | 3685 | 3660 | 31188 |
| 624 | 20231205 | 090500 | 252672735 | 3660 | 3655 | 3660 | 3655 | 7615 |
| 625 | 20231205 | 090400 | 224810820 | 3655 | 3660 | 3665 | 3650 | 4513 |
| 626 | 20231205 | 090300 | 208304220 | 3660 | 3650 | 3670 | 3645 | 21415 |
| 627 | 20231205 | 090200 | 130052045 | 3650 | 3645 | 3650 | 3640 | 11802 |
| 628 | 20231205 | 090100 | 86991740 | 3640 | 3620 | 3645 | 3615 | 3938 |
| 629 | 20231205 | 090000 | 72701325 | 3620 | 3635 | 3635 | 3620 | 19924 |