31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 9423 |
| 3 | 20231211 | 192500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20231211 | 192400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20231211 | 192300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20231211 | 192200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20231211 | 192100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20231211 | 192000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20231211 | 191900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20231211 | 191800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20231211 | 191700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20231211 | 191600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20231211 | 191500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20231211 | 191400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20231211 | 191300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20231211 | 191200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20231211 | 191100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20231211 | 191000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20231211 | 190900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20231211 | 190800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20231211 | 190700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20231211 | 190600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20231211 | 190500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20231211 | 190400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20231211 | 190300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20231211 | 190200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20231211 | 190100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20231211 | 190000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20231211 | 185900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20231211 | 185800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20231211 | 185700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20231211 | 185600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 9423 |
| 33 | 20231211 | 185500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20231211 | 185400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20231211 | 185300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20231211 | 185200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20231211 | 185100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20231211 | 185000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20231211 | 184900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20231211 | 184800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20231211 | 184700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20231211 | 184600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20231211 | 184500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20231211 | 184400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20231211 | 184300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20231211 | 184200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20231211 | 184100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20231211 | 184000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20231211 | 183900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20231211 | 183800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20231211 | 183700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20231211 | 183600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20231211 | 183500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20231211 | 183400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20231211 | 183300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20231211 | 183200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20231211 | 183100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20231211 | 183000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20231211 | 182900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20231211 | 182800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20231211 | 182700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20231211 | 182600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 9423 |
| 63 | 20231211 | 182500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20231211 | 182400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20231211 | 182300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20231211 | 182200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20231211 | 182100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20231211 | 182000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20231211 | 181900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20231211 | 181800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20231211 | 181700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20231211 | 181600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20231211 | 181500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20231211 | 181400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20231211 | 181300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20231211 | 181200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20231211 | 181100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20231211 | 181000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20231211 | 180900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20231211 | 180800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20231211 | 180700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20231211 | 180600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20231211 | 180500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20231211 | 180400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20231211 | 180300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20231211 | 180200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20231211 | 180100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20231211 | 180000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20231211 | 175900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20231211 | 175800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20231211 | 175700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20231211 | 175600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 9423 |
| 93 | 20231211 | 175500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20231211 | 175400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20231211 | 175300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20231211 | 175200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20231211 | 175100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20231211 | 175000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20231211 | 174900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20231211 | 174800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20231211 | 174700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20231211 | 174600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20231211 | 174500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20231211 | 174400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20231211 | 174300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20231211 | 174200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20231211 | 174100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20231211 | 174000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20231211 | 173900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20231211 | 173800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20231211 | 173700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20231211 | 173600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20231211 | 173500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20231211 | 173400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20231211 | 173300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20231211 | 173200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20231211 | 173100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20231211 | 173000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20231211 | 172900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20231211 | 172800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20231211 | 172700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20231211 | 172600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 9423 |
| 123 | 20231211 | 172500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20231211 | 172400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20231211 | 172300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20231211 | 172200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20231211 | 172100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20231211 | 172000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20231211 | 171900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20231211 | 171800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20231211 | 171700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20231211 | 171600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20231211 | 171500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20231211 | 171400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20231211 | 171300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20231211 | 171200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20231211 | 171100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20231211 | 171000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20231211 | 170900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20231211 | 170800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20231211 | 170700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20231211 | 170600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20231211 | 170500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20231211 | 170400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20231211 | 170300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20231211 | 170200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20231211 | 170100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20231211 | 170000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20231211 | 165900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20231211 | 165800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20231211 | 165700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20231211 | 165600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 9423 |
| 153 | 20231211 | 165500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20231211 | 165400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20231211 | 165300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20231211 | 165200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20231211 | 165100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20231211 | 165000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20231211 | 164900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20231211 | 164800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20231211 | 164700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20231211 | 164600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20231211 | 164500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20231211 | 164400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20231211 | 164300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20231211 | 164200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20231211 | 164100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20231211 | 164000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20231211 | 163900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20231211 | 163800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20231211 | 163700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20231211 | 163600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20231211 | 163500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20231211 | 163400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20231211 | 163300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20231211 | 163200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20231211 | 163100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20231211 | 163000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20231211 | 162900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20231211 | 162800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20231211 | 162700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20231211 | 162600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 9423 |
| 183 | 20231211 | 162500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20231211 | 162400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20231211 | 162300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20231211 | 162200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20231211 | 162100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20231211 | 162000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20231211 | 161900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20231211 | 161800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20231211 | 161700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20231211 | 161600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20231211 | 161500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20231211 | 161400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20231211 | 161300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20231211 | 161200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20231211 | 161100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20231211 | 161000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20231211 | 160900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20231211 | 160800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20231211 | 160700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20231211 | 160600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20231211 | 160500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20231211 | 160400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20231211 | 160300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20231211 | 160200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20231211 | 160100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20231211 | 160000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20231211 | 155900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20231211 | 155800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20231211 | 155700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20231211 | 155600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 9423 |
| 213 | 20231211 | 155500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20231211 | 155400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20231211 | 155300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20231211 | 155200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20231211 | 155100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20231211 | 155000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20231211 | 154900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20231211 | 154800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20231211 | 154700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20231211 | 154600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20231211 | 154500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 224 | 20231211 | 154400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20231211 | 154300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20231211 | 154200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 227 | 20231211 | 154100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 228 | 20231211 | 154000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 229 | 20231211 | 153900 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 230 | 20231211 | 153800 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 231 | 20231211 | 153700 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 232 | 20231211 | 153600 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 233 | 20231211 | 153500 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 234 | 20231211 | 153400 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 235 | 20231211 | 153300 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 236 | 20231211 | 153200 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 237 | 20231211 | 153100 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 0 |
| 238 | 20231211 | 153000 | 3016411920 | 3755 | 3755 | 3755 | 3755 | 9423 |
| 239 | 20231211 | 152900 | 2981028555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 240 | 20231211 | 152800 | 2981028555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 241 | 20231211 | 152700 | 2981028555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 242 | 20231211 | 152600 | 2981028555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 243 | 20231211 | 152500 | 2981028555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 244 | 20231211 | 152400 | 2981028555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 245 | 20231211 | 152300 | 2981028555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 246 | 20231211 | 152200 | 2981028555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 247 | 20231211 | 152100 | 2981028555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 248 | 20231211 | 152000 | 2981028555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 249 | 20231211 | 151900 | 2981028555 | 3750 | 3750 | 3750 | 3750 | 1435 |
| 250 | 20231211 | 151800 | 2975647305 | 3750 | 3735 | 3750 | 3735 | 1663 |
| 251 | 20231211 | 151700 | 2969427270 | 3735 | 3740 | 3740 | 3735 | 600 |
| 252 | 20231211 | 151600 | 2967186170 | 3730 | 3735 | 3735 | 3730 | 6279 |
| 253 | 20231211 | 151500 | 2943740115 | 3740 | 3740 | 3740 | 3740 | 3081 |
| 254 | 20231211 | 151400 | 2932217175 | 3740 | 3740 | 3740 | 3740 | 1223 |
| 255 | 20231211 | 151300 | 2927643155 | 3745 | 3740 | 3750 | 3740 | 2510 |
| 256 | 20231211 | 151200 | 2918251085 | 3740 | 3740 | 3745 | 3740 | 3342 |
| 257 | 20231211 | 151100 | 2905747155 | 3740 | 3740 | 3740 | 3740 | 1199 |
| 258 | 20231211 | 151000 | 2901262895 | 3740 | 3740 | 3740 | 3740 | 130 |
| 259 | 20231211 | 150900 | 2900776695 | 3745 | 3745 | 3745 | 3745 | 1 |
| 260 | 20231211 | 150800 | 2900772950 | 3740 | 3740 | 3740 | 3735 | 2102 |
| 261 | 20231211 | 150700 | 2892917610 | 3740 | 3740 | 3740 | 3740 | 663 |
| 262 | 20231211 | 150600 | 2890437990 | 3740 | 3740 | 3740 | 3740 | 478 |
| 263 | 20231211 | 150500 | 2888650270 | 3740 | 3740 | 3740 | 3740 | 50 |
| 264 | 20231211 | 150400 | 2888463270 | 3745 | 3740 | 3745 | 3735 | 6176 |
| 265 | 20231211 | 150300 | 2865369105 | 3735 | 3735 | 3735 | 3735 | 524 |
| 266 | 20231211 | 150200 | 2863411965 | 3740 | 3740 | 3740 | 3740 | 1326 |
| 267 | 20231211 | 150100 | 2858452725 | 3740 | 3745 | 3745 | 3740 | 1141 |
| 268 | 20231211 | 150000 | 2854184835 | 3745 | 3740 | 3745 | 3740 | 1054 |
| 269 | 20231211 | 145900 | 2850242855 | 3745 | 3745 | 3745 | 3745 | 13 |
| 270 | 20231211 | 145800 | 2850194170 | 3730 | 3735 | 3745 | 3730 | 6657 |
| 271 | 20231211 | 145700 | 2825341965 | 3735 | 3735 | 3735 | 3735 | 26 |
| 272 | 20231211 | 145600 | 2825244855 | 3745 | 3740 | 3745 | 3740 | 636 |
| 273 | 20231211 | 145500 | 2822865340 | 3740 | 3740 | 3740 | 3740 | 1736 |
| 274 | 20231211 | 145400 | 2816372700 | 3740 | 3740 | 3740 | 3740 | 190 |
| 275 | 20231211 | 145300 | 2815662100 | 3735 | 3735 | 3735 | 3730 | 1397 |
| 276 | 20231211 | 145200 | 2810444435 | 3735 | 3735 | 3735 | 3735 | 1460 |
| 277 | 20231211 | 145100 | 2804991335 | 3735 | 3730 | 3735 | 3730 | 2670 |
| 278 | 20231211 | 145000 | 2795032230 | 3725 | 3725 | 3730 | 3725 | 72 |
| 279 | 20231211 | 144900 | 2794763930 | 3730 | 3730 | 3730 | 3730 | 407 |
| 280 | 20231211 | 144800 | 2793245820 | 3725 | 3725 | 3725 | 3720 | 3338 |
| 281 | 20231211 | 144700 | 2780824775 | 3725 | 3725 | 3725 | 3725 | 2200 |
| 282 | 20231211 | 144600 | 2772629775 | 3730 | 3730 | 3730 | 3730 | 0 |
| 283 | 20231211 | 144500 | 2772629775 | 3730 | 3735 | 3735 | 3730 | 2 |
| 284 | 20231211 | 144400 | 2772622310 | 3725 | 3725 | 3725 | 3725 | 3 |
| 285 | 20231211 | 144300 | 2772611135 | 3725 | 3725 | 3725 | 3725 | 150 |
| 286 | 20231211 | 144200 | 2772052385 | 3725 | 3730 | 3730 | 3725 | 1785 |
| 287 | 20231211 | 144100 | 2765399610 | 3730 | 3730 | 3730 | 3730 | 2001 |
| 288 | 20231211 | 144000 | 2757935880 | 3735 | 3735 | 3735 | 3735 | 1234 |
| 289 | 20231211 | 143900 | 2753326890 | 3735 | 3730 | 3735 | 3730 | 301 |
| 290 | 20231211 | 143800 | 2752204155 | 3735 | 3735 | 3735 | 3735 | 4 |
| 291 | 20231211 | 143700 | 2752189215 | 3735 | 3735 | 3735 | 3735 | 51 |
| 292 | 20231211 | 143600 | 2751998730 | 3740 | 3735 | 3740 | 3735 | 2383 |
| 293 | 20231211 | 143500 | 2743096975 | 3735 | 3735 | 3735 | 3735 | 10 |
| 294 | 20231211 | 143400 | 2743059625 | 3735 | 3735 | 3735 | 3735 | 99 |
| 295 | 20231211 | 143300 | 2742689860 | 3740 | 3740 | 3740 | 3740 | 0 |
| 296 | 20231211 | 143200 | 2742689860 | 3740 | 3740 | 3740 | 3740 | 0 |
| 297 | 20231211 | 143100 | 2742689860 | 3740 | 3735 | 3740 | 3725 | 8433 |
| 298 | 20231211 | 143000 | 2711248135 | 3735 | 3740 | 3740 | 3735 | 3401 |
| 299 | 20231211 | 142900 | 2698543395 | 3740 | 3740 | 3740 | 3740 | 1134 |
| 300 | 20231211 | 142800 | 2694302235 | 3740 | 3740 | 3740 | 3740 | 2 |
| 301 | 20231211 | 142700 | 2694294755 | 3735 | 3735 | 3735 | 3735 | 192 |
| 302 | 20231211 | 142600 | 2693577635 | 3740 | 3740 | 3740 | 3740 | 1 |
| 303 | 20231211 | 142500 | 2693573895 | 3745 | 3740 | 3745 | 3735 | 3001 |
| 304 | 20231211 | 142400 | 2682361295 | 3745 | 3745 | 3745 | 3745 | 13 |
| 305 | 20231211 | 142300 | 2682312610 | 3745 | 3745 | 3745 | 3745 | 1 |
| 306 | 20231211 | 142200 | 2682308865 | 3745 | 3745 | 3745 | 3745 | 0 |
| 307 | 20231211 | 142100 | 2682308865 | 3745 | 3740 | 3745 | 3740 | 924 |
| 308 | 20231211 | 142000 | 2678853100 | 3730 | 3740 | 3740 | 3730 | 8166 |
| 309 | 20231211 | 141900 | 2648337115 | 3745 | 3750 | 3750 | 3745 | 1002 |
| 310 | 20231211 | 141800 | 2644584620 | 3740 | 3740 | 3740 | 3740 | 0 |
| 311 | 20231211 | 141700 | 2644584620 | 3740 | 3740 | 3750 | 3740 | 9667 |
| 312 | 20231211 | 141600 | 2608430030 | 3750 | 3755 | 3755 | 3740 | 2886 |
| 313 | 20231211 | 141500 | 2597614450 | 3755 | 3750 | 3765 | 3750 | 6426 |
| 314 | 20231211 | 141400 | 2573483105 | 3750 | 3750 | 3750 | 3750 | 3600 |
| 315 | 20231211 | 141300 | 2559983105 | 3750 | 3745 | 3750 | 3745 | 4945 |
| 316 | 20231211 | 141200 | 2541445180 | 3740 | 3740 | 3745 | 3740 | 4900 |
| 317 | 20231211 | 141100 | 2523109180 | 3745 | 3745 | 3745 | 3745 | 746 |
| 318 | 20231211 | 141000 | 2520315410 | 3750 | 3750 | 3750 | 3745 | 6862 |
| 319 | 20231211 | 140900 | 2494617180 | 3750 | 3750 | 3750 | 3750 | 0 |
| 320 | 20231211 | 140800 | 2494617180 | 3750 | 3745 | 3750 | 3745 | 300 |
| 321 | 20231211 | 140700 | 2493493180 | 3745 | 3755 | 3755 | 3745 | 29712 |
| 322 | 20231211 | 140600 | 2382065490 | 3755 | 3760 | 3760 | 3755 | 9130 |
| 323 | 20231211 | 140500 | 2347781290 | 3760 | 3760 | 3765 | 3760 | 383 |
| 324 | 20231211 | 140400 | 2346341205 | 3760 | 3765 | 3765 | 3760 | 103 |
| 325 | 20231211 | 140300 | 2345953910 | 3765 | 3760 | 3765 | 3760 | 1101 |
| 326 | 20231211 | 140200 | 2341814145 | 3760 | 3760 | 3760 | 3760 | 0 |
| 327 | 20231211 | 140100 | 2341814145 | 3760 | 3760 | 3760 | 3760 | 0 |
| 328 | 20231211 | 140000 | 2341814145 | 3760 | 3765 | 3765 | 3760 | 82 |
| 329 | 20231211 | 135900 | 2341505425 | 3760 | 3760 | 3760 | 3760 | 5 |
| 330 | 20231211 | 135800 | 2341486625 | 3760 | 3760 | 3760 | 3760 | 27 |
| 331 | 20231211 | 135700 | 2341385105 | 3760 | 3765 | 3765 | 3760 | 1273 |
| 332 | 20231211 | 135600 | 2336597125 | 3765 | 3765 | 3765 | 3765 | 184 |
| 333 | 20231211 | 135500 | 2335904365 | 3760 | 3760 | 3760 | 3760 | 0 |
| 334 | 20231211 | 135400 | 2335904365 | 3760 | 3760 | 3760 | 3760 | 0 |
| 335 | 20231211 | 135300 | 2335904365 | 3760 | 3760 | 3760 | 3760 | 0 |
| 336 | 20231211 | 135200 | 2335904365 | 3760 | 3760 | 3760 | 3760 | 718 |
| 337 | 20231211 | 135100 | 2333204685 | 3760 | 3760 | 3760 | 3760 | 2758 |
| 338 | 20231211 | 135000 | 2322834605 | 3755 | 3755 | 3755 | 3755 | 798 |
| 339 | 20231211 | 134900 | 2319838115 | 3755 | 3755 | 3755 | 3755 | 100 |
| 340 | 20231211 | 134800 | 2319462615 | 3755 | 3755 | 3755 | 3755 | 0 |
| 341 | 20231211 | 134700 | 2319462615 | 3755 | 3755 | 3755 | 3755 | 2762 |
| 342 | 20231211 | 134600 | 2309091305 | 3755 | 3760 | 3760 | 3755 | 5683 |
| 343 | 20231211 | 134500 | 2287724850 | 3765 | 3765 | 3765 | 3765 | 2013 |
| 344 | 20231211 | 134400 | 2280145905 | 3765 | 3765 | 3765 | 3765 | 78 |
| 345 | 20231211 | 134300 | 2279852235 | 3765 | 3765 | 3765 | 3765 | 10971 |
| 346 | 20231211 | 134200 | 2238546420 | 3770 | 3770 | 3770 | 3770 | 2098 |
| 347 | 20231211 | 134100 | 2230636960 | 3775 | 3770 | 3775 | 3770 | 78 |
| 348 | 20231211 | 134000 | 2230342895 | 3770 | 3770 | 3770 | 3770 | 1182 |
| 349 | 20231211 | 133900 | 2225886755 | 3770 | 3770 | 3770 | 3770 | 1 |
| 350 | 20231211 | 133800 | 2225882985 | 3775 | 3775 | 3775 | 3775 | 1635 |
| 351 | 20231211 | 133700 | 2219710860 | 3770 | 3770 | 3770 | 3770 | 0 |
| 352 | 20231211 | 133600 | 2219710860 | 3770 | 3770 | 3775 | 3770 | 2656 |
| 353 | 20231211 | 133500 | 2209687825 | 3770 | 3770 | 3770 | 3770 | 4328 |
| 354 | 20231211 | 133400 | 2193371265 | 3770 | 3770 | 3770 | 3770 | 1104 |
| 355 | 20231211 | 133300 | 2189209185 | 3770 | 3770 | 3770 | 3770 | 0 |
| 356 | 20231211 | 133200 | 2189209185 | 3770 | 3770 | 3770 | 3770 | 2579 |
| 357 | 20231211 | 133100 | 2179486355 | 3770 | 3770 | 3770 | 3770 | 0 |
| 358 | 20231211 | 133000 | 2179486355 | 3770 | 3770 | 3770 | 3770 | 199 |
| 359 | 20231211 | 132900 | 2178736125 | 3770 | 3775 | 3775 | 3770 | 332 |
| 360 | 20231211 | 132800 | 2177484480 | 3770 | 3770 | 3770 | 3770 | 45 |
| 361 | 20231211 | 132700 | 2177314830 | 3770 | 3765 | 3770 | 3765 | 181 |
| 362 | 20231211 | 132600 | 2176632465 | 3765 | 3765 | 3770 | 3765 | 1234 |
| 363 | 20231211 | 132500 | 2171981455 | 3765 | 3765 | 3765 | 3765 | 200 |
| 364 | 20231211 | 132400 | 2171228455 | 3770 | 3770 | 3770 | 3770 | 2000 |
| 365 | 20231211 | 132300 | 2163688455 | 3765 | 3765 | 3765 | 3765 | 0 |
| 366 | 20231211 | 132200 | 2163688455 | 3765 | 3765 | 3765 | 3765 | 45 |
| 367 | 20231211 | 132100 | 2163519030 | 3765 | 3765 | 3765 | 3765 | 0 |
| 368 | 20231211 | 132000 | 2163519030 | 3765 | 3765 | 3765 | 3765 | 215 |
| 369 | 20231211 | 131900 | 2162709555 | 3770 | 3770 | 3770 | 3765 | 5573 |
| 370 | 20231211 | 131800 | 2141716265 | 3770 | 3770 | 3770 | 3770 | 0 |
| 371 | 20231211 | 131700 | 2141716265 | 3770 | 3770 | 3770 | 3770 | 0 |
| 372 | 20231211 | 131600 | 2141716265 | 3770 | 3770 | 3770 | 3770 | 275 |
| 373 | 20231211 | 131500 | 2140679515 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 374 | 20231211 | 131400 | 2136909515 | 3770 | 3770 | 3770 | 3765 | 408 |
| 375 | 20231211 | 131300 | 2135371390 | 3770 | 3770 | 3770 | 3770 | 20 |
| 376 | 20231211 | 131200 | 2135295990 | 3770 | 3770 | 3770 | 3765 | 11 |
| 377 | 20231211 | 131100 | 2135254545 | 3765 | 3770 | 3770 | 3765 | 1258 |
| 378 | 20231211 | 131000 | 2130518125 | 3765 | 3765 | 3765 | 3765 | 62 |
| 379 | 20231211 | 130900 | 2130284695 | 3765 | 3765 | 3765 | 3765 | 10 |
| 380 | 20231211 | 130800 | 2130247045 | 3765 | 3765 | 3765 | 3765 | 0 |
| 381 | 20231211 | 130700 | 2130247045 | 3765 | 3770 | 3770 | 3765 | 291 |
| 382 | 20231211 | 130600 | 2129151370 | 3770 | 3770 | 3770 | 3770 | 502 |
| 383 | 20231211 | 130500 | 2127258830 | 3770 | 3770 | 3770 | 3770 | 5 |
| 384 | 20231211 | 130400 | 2127239980 | 3765 | 3765 | 3765 | 3765 | 0 |
| 385 | 20231211 | 130300 | 2127239980 | 3765 | 3770 | 3770 | 3765 | 600 |
| 386 | 20231211 | 130200 | 2124978480 | 3765 | 3765 | 3765 | 3765 | 15 |
| 387 | 20231211 | 130100 | 2124922005 | 3765 | 3765 | 3765 | 3765 | 3398 |
| 388 | 20231211 | 130000 | 2112128535 | 3765 | 3770 | 3770 | 3765 | 1042 |
| 389 | 20231211 | 125900 | 2108205255 | 3770 | 3770 | 3770 | 3770 | 0 |
| 390 | 20231211 | 125800 | 2108205255 | 3770 | 3770 | 3770 | 3770 | 0 |
| 391 | 20231211 | 125700 | 2108205255 | 3770 | 3770 | 3770 | 3770 | 10 |
| 392 | 20231211 | 125600 | 2108167555 | 3770 | 3770 | 3770 | 3770 | 2125 |
| 393 | 20231211 | 125500 | 2100156305 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 394 | 20231211 | 125400 | 2096386305 | 3770 | 3770 | 3770 | 3770 | 1001 |
| 395 | 20231211 | 125300 | 2092612535 | 3765 | 3765 | 3765 | 3765 | 60 |
| 396 | 20231211 | 125200 | 2092386635 | 3765 | 3765 | 3765 | 3765 | 64 |
| 397 | 20231211 | 125100 | 2092145675 | 3765 | 3765 | 3765 | 3765 | 517 |
| 398 | 20231211 | 125000 | 2090199170 | 3760 | 3760 | 3760 | 3760 | 291 |
| 399 | 20231211 | 124900 | 2089105010 | 3755 | 3755 | 3755 | 3755 | 0 |
| 400 | 20231211 | 124800 | 2089105010 | 3755 | 3755 | 3755 | 3755 | 0 |
| 401 | 20231211 | 124700 | 2089105010 | 3755 | 3755 | 3755 | 3755 | 500 |
| 402 | 20231211 | 124600 | 2087227510 | 3760 | 3760 | 3760 | 3760 | 0 |
| 403 | 20231211 | 124500 | 2087227510 | 3760 | 3760 | 3760 | 3760 | 0 |
| 404 | 20231211 | 124400 | 2087227510 | 3760 | 3760 | 3760 | 3760 | 0 |
| 405 | 20231211 | 124300 | 2087227510 | 3760 | 3760 | 3760 | 3760 | 0 |
| 406 | 20231211 | 124200 | 2087227510 | 3760 | 3760 | 3760 | 3760 | 0 |
| 407 | 20231211 | 124100 | 2087227510 | 3760 | 3760 | 3760 | 3760 | 245 |
| 408 | 20231211 | 124000 | 2086306310 | 3760 | 3760 | 3760 | 3760 | 242 |
| 409 | 20231211 | 123900 | 2085396390 | 3760 | 3760 | 3760 | 3760 | 61 |
| 410 | 20231211 | 123800 | 2085167030 | 3765 | 3765 | 3765 | 3765 | 250 |
| 411 | 20231211 | 123700 | 2084225780 | 3765 | 3765 | 3765 | 3765 | 0 |
| 412 | 20231211 | 123600 | 2084225780 | 3765 | 3765 | 3765 | 3765 | 300 |
| 413 | 20231211 | 123500 | 2083096280 | 3765 | 3765 | 3765 | 3765 | 103 |
| 414 | 20231211 | 123400 | 2082708485 | 3765 | 3765 | 3765 | 3765 | 103 |
| 415 | 20231211 | 123300 | 2082320690 | 3760 | 3755 | 3760 | 3755 | 6902 |
| 416 | 20231211 | 123200 | 2056399505 | 3755 | 3755 | 3755 | 3755 | 2631 |
| 417 | 20231211 | 123100 | 2046520100 | 3755 | 3755 | 3755 | 3755 | 577 |
| 418 | 20231211 | 123000 | 2044353465 | 3760 | 3760 | 3760 | 3760 | 265 |
| 419 | 20231211 | 122900 | 2043357065 | 3760 | 3755 | 3760 | 3755 | 1200 |
| 420 | 20231211 | 122800 | 2038846065 | 3760 | 3760 | 3760 | 3760 | 100 |
| 421 | 20231211 | 122700 | 2038470065 | 3760 | 3750 | 3760 | 3750 | 633 |
| 422 | 20231211 | 122600 | 2036090785 | 3750 | 3750 | 3750 | 3750 | 740 |
| 423 | 20231211 | 122500 | 2033315785 | 3755 | 3755 | 3755 | 3755 | 0 |
| 424 | 20231211 | 122400 | 2033315785 | 3755 | 3750 | 3755 | 3750 | 668 |
| 425 | 20231211 | 122300 | 2030809445 | 3750 | 3755 | 3755 | 3750 | 11839 |
| 426 | 20231211 | 122200 | 1986384715 | 3760 | 3755 | 3760 | 3755 | 1510 |
| 427 | 20231211 | 122100 | 1980707180 | 3755 | 3755 | 3755 | 3755 | 4678 |
| 428 | 20231211 | 122000 | 1963141290 | 3755 | 3755 | 3755 | 3755 | 12 |
| 429 | 20231211 | 121900 | 1963096230 | 3755 | 3755 | 3755 | 3755 | 502 |
| 430 | 20231211 | 121800 | 1961211220 | 3755 | 3755 | 3755 | 3755 | 100 |
| 431 | 20231211 | 121700 | 1960835720 | 3755 | 3755 | 3755 | 3755 | 400 |
| 432 | 20231211 | 121600 | 1959333720 | 3755 | 3760 | 3760 | 3755 | 1864 |
| 433 | 20231211 | 121500 | 1952334395 | 3760 | 3760 | 3760 | 3760 | 300 |
| 434 | 20231211 | 121400 | 1951206395 | 3760 | 3760 | 3760 | 3760 | 785 |
| 435 | 20231211 | 121300 | 1948254795 | 3760 | 3760 | 3760 | 3760 | 5 |
| 436 | 20231211 | 121200 | 1948235995 | 3760 | 3760 | 3760 | 3760 | 300 |
| 437 | 20231211 | 121100 | 1947107995 | 3760 | 3760 | 3760 | 3760 | 946 |
| 438 | 20231211 | 121000 | 1943551035 | 3760 | 3760 | 3760 | 3760 | 0 |
| 439 | 20231211 | 120900 | 1943551035 | 3760 | 3760 | 3760 | 3760 | 142 |
| 440 | 20231211 | 120800 | 1943017115 | 3760 | 3760 | 3760 | 3760 | 3 |
| 441 | 20231211 | 120700 | 1943005835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 442 | 20231211 | 120600 | 1943005835 | 3755 | 3765 | 3765 | 3755 | 135 |
| 443 | 20231211 | 120500 | 1942497570 | 3765 | 3765 | 3765 | 3765 | 640 |
| 444 | 20231211 | 120400 | 1940087970 | 3765 | 3765 | 3770 | 3765 | 363 |
| 445 | 20231211 | 120300 | 1938721260 | 3765 | 3755 | 3765 | 3755 | 1355 |
| 446 | 20231211 | 120200 | 1933624245 | 3760 | 3760 | 3760 | 3760 | 269 |
| 447 | 20231211 | 120100 | 1932612805 | 3760 | 3760 | 3760 | 3760 | 697 |
| 448 | 20231211 | 120000 | 1929992085 | 3755 | 3760 | 3760 | 3755 | 22 |
| 449 | 20231211 | 115900 | 1929909375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 450 | 20231211 | 115800 | 1929909375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 451 | 20231211 | 115700 | 1929909375 | 3760 | 3760 | 3760 | 3760 | 5 |
| 452 | 20231211 | 115600 | 1929890575 | 3760 | 3760 | 3760 | 3760 | 0 |
| 453 | 20231211 | 115500 | 1929890575 | 3760 | 3760 | 3760 | 3755 | 1577 |
| 454 | 20231211 | 115400 | 1923965595 | 3760 | 3760 | 3760 | 3760 | 1326 |
| 455 | 20231211 | 115300 | 1918979835 | 3760 | 3760 | 3760 | 3760 | 0 |
| 456 | 20231211 | 115200 | 1918979835 | 3760 | 3760 | 3760 | 3760 | 100 |
| 457 | 20231211 | 115100 | 1918603835 | 3760 | 3760 | 3760 | 3760 | 97 |
| 458 | 20231211 | 115000 | 1918239115 | 3760 | 3765 | 3765 | 3760 | 700 |
| 459 | 20231211 | 114900 | 1915604615 | 3760 | 3760 | 3760 | 3760 | 50 |
| 460 | 20231211 | 114800 | 1915416615 | 3760 | 3760 | 3760 | 3760 | 0 |
| 461 | 20231211 | 114700 | 1915416615 | 3760 | 3760 | 3760 | 3760 | 160 |
| 462 | 20231211 | 114600 | 1914815015 | 3760 | 3760 | 3760 | 3760 | 9 |
| 463 | 20231211 | 114500 | 1914781175 | 3760 | 3760 | 3760 | 3760 | 4146 |
| 464 | 20231211 | 114400 | 1899192215 | 3760 | 3765 | 3765 | 3760 | 4237 |
| 465 | 20231211 | 114300 | 1883254910 | 3770 | 3770 | 3770 | 3770 | 301 |
| 466 | 20231211 | 114200 | 1882120140 | 3770 | 3770 | 3770 | 3770 | 0 |
| 467 | 20231211 | 114100 | 1882120140 | 3770 | 3770 | 3770 | 3770 | 0 |
| 468 | 20231211 | 114000 | 1882120140 | 3770 | 3770 | 3770 | 3770 | 30 |
| 469 | 20231211 | 113900 | 1882007040 | 3770 | 3770 | 3770 | 3770 | 150 |
| 470 | 20231211 | 113800 | 1881441540 | 3775 | 3770 | 3775 | 3770 | 30 |
| 471 | 20231211 | 113700 | 1881328300 | 3775 | 3775 | 3775 | 3775 | 102 |
| 472 | 20231211 | 113600 | 1880943250 | 3775 | 3770 | 3775 | 3765 | 1730 |
| 473 | 20231211 | 113500 | 1874415195 | 3770 | 3765 | 3770 | 3765 | 3295 |
| 474 | 20231211 | 113400 | 1861993170 | 3765 | 3765 | 3765 | 3765 | 5 |
| 475 | 20231211 | 113300 | 1861974345 | 3760 | 3760 | 3760 | 3760 | 0 |
| 476 | 20231211 | 113200 | 1861974345 | 3760 | 3765 | 3770 | 3760 | 1377 |
| 477 | 20231211 | 113100 | 1856783075 | 3770 | 3770 | 3770 | 3770 | 569 |
| 478 | 20231211 | 113000 | 1854637945 | 3770 | 3770 | 3770 | 3770 | 0 |
| 479 | 20231211 | 112900 | 1854637945 | 3770 | 3765 | 3770 | 3765 | 3010 |
| 480 | 20231211 | 112800 | 1843305245 | 3760 | 3760 | 3760 | 3760 | 722 |
| 481 | 20231211 | 112700 | 1840590525 | 3760 | 3765 | 3765 | 3760 | 21 |
| 482 | 20231211 | 112600 | 1840511470 | 3765 | 3765 | 3765 | 3765 | 31 |
| 483 | 20231211 | 112500 | 1840394755 | 3765 | 3765 | 3765 | 3765 | 0 |
| 484 | 20231211 | 112400 | 1840394755 | 3765 | 3765 | 3770 | 3765 | 1391 |
| 485 | 20231211 | 112300 | 1835157610 | 3765 | 3765 | 3770 | 3765 | 264 |
| 486 | 20231211 | 112200 | 1834163625 | 3770 | 3770 | 3770 | 3770 | 2 |
| 487 | 20231211 | 112100 | 1834156085 | 3765 | 3765 | 3765 | 3765 | 1 |
| 488 | 20231211 | 112000 | 1834152320 | 3765 | 3765 | 3765 | 3765 | 1 |
| 489 | 20231211 | 111900 | 1834148555 | 3760 | 3760 | 3760 | 3760 | 111 |
| 490 | 20231211 | 111800 | 1833731195 | 3760 | 3760 | 3760 | 3760 | 3066 |
| 491 | 20231211 | 111700 | 1822203035 | 3770 | 3765 | 3770 | 3765 | 289 |
| 492 | 20231211 | 111600 | 1821113550 | 3765 | 3765 | 3765 | 3765 | 100 |
| 493 | 20231211 | 111500 | 1820737050 | 3760 | 3760 | 3760 | 3760 | 114 |
| 494 | 20231211 | 111400 | 1820308410 | 3760 | 3770 | 3770 | 3760 | 5675 |
| 495 | 20231211 | 111300 | 1798940970 | 3770 | 3770 | 3770 | 3770 | 1250 |
| 496 | 20231211 | 111200 | 1794228470 | 3770 | 3770 | 3770 | 3770 | 10 |
| 497 | 20231211 | 111100 | 1794190770 | 3770 | 3770 | 3770 | 3770 | 300 |
| 498 | 20231211 | 111000 | 1793059770 | 3770 | 3765 | 3770 | 3765 | 582 |
| 499 | 20231211 | 110900 | 1790868040 | 3770 | 3770 | 3770 | 3770 | 50 |
| 500 | 20231211 | 110800 | 1790679540 | 3765 | 3770 | 3770 | 3765 | 1100 |
| 501 | 20231211 | 110700 | 1786537540 | 3765 | 3765 | 3765 | 3765 | 133 |
| 502 | 20231211 | 110600 | 1786036795 | 3765 | 3760 | 3765 | 3760 | 1399 |
| 503 | 20231211 | 110500 | 1780770060 | 3760 | 3760 | 3760 | 3760 | 901 |
| 504 | 20231211 | 110400 | 1777382300 | 3765 | 3765 | 3765 | 3765 | 0 |
| 505 | 20231211 | 110300 | 1777382300 | 3765 | 3765 | 3765 | 3765 | 968 |
| 506 | 20231211 | 110200 | 1773737780 | 3765 | 3765 | 3765 | 3765 | 583 |
| 507 | 20231211 | 110100 | 1771542785 | 3765 | 3765 | 3765 | 3765 | 1116 |
| 508 | 20231211 | 110000 | 1767341045 | 3770 | 3775 | 3775 | 3770 | 66 |
| 509 | 20231211 | 105900 | 1767091900 | 3775 | 3775 | 3775 | 3775 | 359 |
| 510 | 20231211 | 105800 | 1765736675 | 3775 | 3775 | 3775 | 3775 | 100 |
| 511 | 20231211 | 105700 | 1765359175 | 3765 | 3770 | 3770 | 3765 | 3297 |
| 512 | 20231211 | 105600 | 1752929495 | 3770 | 3770 | 3770 | 3770 | 467 |
| 513 | 20231211 | 105500 | 1751168905 | 3780 | 3775 | 3780 | 3775 | 4642 |
| 514 | 20231211 | 105400 | 1733633850 | 3775 | 3775 | 3775 | 3775 | 846 |
| 515 | 20231211 | 105300 | 1730440200 | 3775 | 3775 | 3775 | 3775 | 0 |
| 516 | 20231211 | 105200 | 1730440200 | 3775 | 3780 | 3780 | 3775 | 2001 |
| 517 | 20231211 | 105100 | 1722876425 | 3780 | 3780 | 3780 | 3780 | 1438 |
| 518 | 20231211 | 105000 | 1717440785 | 3790 | 3790 | 3790 | 3785 | 12522 |
| 519 | 20231211 | 104900 | 1670026175 | 3790 | 3790 | 3790 | 3790 | 2795 |
| 520 | 20231211 | 104800 | 1659433125 | 3790 | 3790 | 3795 | 3790 | 3440 |
| 521 | 20231211 | 104700 | 1646395495 | 3795 | 3790 | 3800 | 3790 | 14379 |
| 522 | 20231211 | 104600 | 1591827015 | 3790 | 3785 | 3795 | 3780 | 54508 |
| 523 | 20231211 | 104500 | 1385399380 | 3780 | 3785 | 3785 | 3775 | 3072 |
| 524 | 20231211 | 104400 | 1373779670 | 3780 | 3780 | 3785 | 3780 | 4887 |
| 525 | 20231211 | 104300 | 1355304465 | 3780 | 3780 | 3780 | 3780 | 703 |
| 526 | 20231211 | 104200 | 1352647125 | 3780 | 3785 | 3785 | 3775 | 798 |
| 527 | 20231211 | 104100 | 1349628135 | 3780 | 3780 | 3780 | 3780 | 2433 |
| 528 | 20231211 | 104000 | 1340431395 | 3780 | 3780 | 3780 | 3780 | 32 |
| 529 | 20231211 | 103900 | 1340310435 | 3780 | 3780 | 3780 | 3775 | 2969 |
| 530 | 20231211 | 103800 | 1329088615 | 3780 | 3780 | 3785 | 3780 | 4302 |
| 531 | 20231211 | 103700 | 1312827040 | 3785 | 3785 | 3790 | 3785 | 1444 |
| 532 | 20231211 | 103600 | 1307361495 | 3785 | 3785 | 3790 | 3780 | 1245 |
| 533 | 20231211 | 103500 | 1302649270 | 3790 | 3780 | 3790 | 3780 | 5546 |
| 534 | 20231211 | 103400 | 1281665030 | 3780 | 3775 | 3780 | 3775 | 2264 |
| 535 | 20231211 | 103300 | 1273118405 | 3775 | 3775 | 3775 | 3775 | 79 |
| 536 | 20231211 | 103200 | 1272820180 | 3775 | 3770 | 3775 | 3770 | 3089 |
| 537 | 20231211 | 103100 | 1261162440 | 3770 | 3765 | 3770 | 3765 | 4532 |
| 538 | 20231211 | 103000 | 1244096680 | 3760 | 3765 | 3765 | 3760 | 8473 |
| 539 | 20231211 | 102900 | 1212200605 | 3765 | 3765 | 3765 | 3765 | 0 |
| 540 | 20231211 | 102800 | 1212200605 | 3765 | 3765 | 3765 | 3765 | 185 |
| 541 | 20231211 | 102700 | 1211504080 | 3770 | 3765 | 3775 | 3765 | 266 |
| 542 | 20231211 | 102600 | 1210502240 | 3770 | 3770 | 3770 | 3770 | 876 |
| 543 | 20231211 | 102500 | 1207199720 | 3775 | 3760 | 3775 | 3760 | 9784 |
| 544 | 20231211 | 102400 | 1170335135 | 3760 | 3760 | 3760 | 3760 | 27 |
| 545 | 20231211 | 102300 | 1170233615 | 3760 | 3760 | 3760 | 3760 | 60 |
| 546 | 20231211 | 102200 | 1170008015 | 3760 | 3750 | 3760 | 3750 | 4483 |
| 547 | 20231211 | 102100 | 1153188035 | 3745 | 3750 | 3750 | 3745 | 272 |
| 548 | 20231211 | 102000 | 1152169385 | 3750 | 3745 | 3750 | 3745 | 80 |
| 549 | 20231211 | 101900 | 1151869585 | 3745 | 3745 | 3745 | 3745 | 100 |
| 550 | 20231211 | 101800 | 1151495085 | 3750 | 3755 | 3755 | 3750 | 2651 |
| 551 | 20231211 | 101700 | 1141552810 | 3755 | 3755 | 3755 | 3750 | 502 |
| 552 | 20231211 | 101600 | 1139670300 | 3755 | 3760 | 3760 | 3755 | 1500 |
| 553 | 20231211 | 101500 | 1134032800 | 3760 | 3760 | 3760 | 3760 | 54 |
| 554 | 20231211 | 101400 | 1133829760 | 3760 | 3750 | 3760 | 3750 | 101 |
| 555 | 20231211 | 101300 | 1133450010 | 3765 | 3760 | 3765 | 3750 | 12191 |
| 556 | 20231211 | 101200 | 1087620485 | 3760 | 3760 | 3770 | 3760 | 3402 |
| 557 | 20231211 | 101100 | 1074820610 | 3750 | 3755 | 3755 | 3750 | 2600 |
| 558 | 20231211 | 101000 | 1065063480 | 3755 | 3755 | 3755 | 3755 | 0 |
| 559 | 20231211 | 100900 | 1065063480 | 3755 | 3755 | 3755 | 3755 | 3 |
| 560 | 20231211 | 100800 | 1065052215 | 3755 | 3755 | 3755 | 3755 | 797 |
| 561 | 20231211 | 100700 | 1062059480 | 3760 | 3755 | 3760 | 3755 | 103 |
| 562 | 20231211 | 100600 | 1061672700 | 3755 | 3755 | 3755 | 3755 | 100 |
| 563 | 20231211 | 100500 | 1061297200 | 3755 | 3755 | 3755 | 3755 | 100 |
| 564 | 20231211 | 100400 | 1060921700 | 3760 | 3760 | 3760 | 3760 | 30 |
| 565 | 20231211 | 100300 | 1060808900 | 3760 | 3755 | 3760 | 3755 | 1804 |
| 566 | 20231211 | 100200 | 1054029355 | 3755 | 3760 | 3760 | 3750 | 422 |
| 567 | 20231211 | 100100 | 1052446800 | 3760 | 3760 | 3760 | 3755 | 1429 |
| 568 | 20231211 | 100000 | 1047080375 | 3755 | 3760 | 3760 | 3755 | 404 |
| 569 | 20231211 | 095900 | 1045562845 | 3760 | 3760 | 3760 | 3755 | 336 |
| 570 | 20231211 | 095800 | 1044300985 | 3760 | 3765 | 3765 | 3760 | 1893 |
| 571 | 20231211 | 095700 | 1037182655 | 3765 | 3760 | 3765 | 3760 | 10653 |
| 572 | 20231211 | 095600 | 997088935 | 3755 | 3750 | 3755 | 3750 | 2810 |
| 573 | 20231211 | 095500 | 986537560 | 3750 | 3735 | 3750 | 3735 | 5798 |
| 574 | 20231211 | 095400 | 964811215 | 3735 | 3740 | 3740 | 3735 | 1203 |
| 575 | 20231211 | 095300 | 960317350 | 3740 | 3740 | 3740 | 3740 | 2868 |
| 576 | 20231211 | 095200 | 949591030 | 3735 | 3735 | 3735 | 3735 | 1510 |
| 577 | 20231211 | 095100 | 943951180 | 3735 | 3740 | 3740 | 3735 | 147 |
| 578 | 20231211 | 095000 | 943402005 | 3735 | 3735 | 3740 | 3735 | 828 |
| 579 | 20231211 | 094900 | 940309200 | 3740 | 3740 | 3740 | 3740 | 2 |
| 580 | 20231211 | 094800 | 940301720 | 3740 | 3735 | 3740 | 3735 | 32 |
| 581 | 20231211 | 094700 | 940182195 | 3735 | 3735 | 3735 | 3735 | 143 |
| 582 | 20231211 | 094600 | 939648090 | 3735 | 3735 | 3735 | 3735 | 1044 |
| 583 | 20231211 | 094500 | 935748750 | 3735 | 3735 | 3735 | 3735 | 2100 |
| 584 | 20231211 | 094400 | 927905250 | 3730 | 3735 | 3740 | 3730 | 3428 |
| 585 | 20231211 | 094300 | 915102835 | 3735 | 3735 | 3735 | 3730 | 494 |
| 586 | 20231211 | 094200 | 913260105 | 3735 | 3735 | 3735 | 3725 | 3669 |
| 587 | 20231211 | 094100 | 899577095 | 3735 | 3730 | 3735 | 3730 | 276 |
| 588 | 20231211 | 094000 | 898547545 | 3730 | 3730 | 3735 | 3725 | 4575 |
| 589 | 20231211 | 093900 | 881482785 | 3730 | 3735 | 3735 | 3730 | 2506 |
| 590 | 20231211 | 093800 | 872124150 | 3740 | 3735 | 3740 | 3735 | 60 |
| 591 | 20231211 | 093700 | 871900000 | 3735 | 3735 | 3735 | 3735 | 270 |
| 592 | 20231211 | 093600 | 870891550 | 3735 | 3735 | 3735 | 3735 | 1077 |
| 593 | 20231211 | 093500 | 866868955 | 3735 | 3735 | 3735 | 3735 | 1210 |
| 594 | 20231211 | 093400 | 862349605 | 3740 | 3740 | 3740 | 3740 | 61 |
| 595 | 20231211 | 093300 | 862121465 | 3740 | 3750 | 3750 | 3740 | 2100 |
| 596 | 20231211 | 093200 | 854266465 | 3750 | 3740 | 3750 | 3740 | 299 |
| 597 | 20231211 | 093100 | 853148105 | 3750 | 3750 | 3750 | 3740 | 7487 |
| 598 | 20231211 | 093000 | 825099895 | 3750 | 3735 | 3750 | 3735 | 4244 |
| 599 | 20231211 | 092900 | 809225540 | 3735 | 3740 | 3750 | 3735 | 14312 |
| 600 | 20231211 | 092800 | 755745070 | 3740 | 3750 | 3750 | 3740 | 11178 |
| 601 | 20231211 | 092700 | 713904935 | 3750 | 3750 | 3750 | 3750 | 2018 |
| 602 | 20231211 | 092600 | 706337435 | 3755 | 3750 | 3755 | 3750 | 1065 |
| 603 | 20231211 | 092500 | 702342185 | 3750 | 3750 | 3755 | 3750 | 2432 |
| 604 | 20231211 | 092400 | 693220935 | 3740 | 3750 | 3750 | 3740 | 2156 |
| 605 | 20231211 | 092300 | 685152420 | 3745 | 3745 | 3745 | 3745 | 1371 |
| 606 | 20231211 | 092200 | 680018025 | 3745 | 3745 | 3750 | 3745 | 2180 |
| 607 | 20231211 | 092100 | 671853375 | 3750 | 3750 | 3750 | 3750 | 6788 |
| 608 | 20231211 | 092000 | 646398375 | 3750 | 3755 | 3755 | 3750 | 656 |
| 609 | 20231211 | 091900 | 643938360 | 3755 | 3760 | 3760 | 3755 | 921 |
| 610 | 20231211 | 091800 | 640479990 | 3760 | 3760 | 3760 | 3760 | 671 |
| 611 | 20231211 | 091700 | 637957030 | 3760 | 3760 | 3760 | 3760 | 1211 |
| 612 | 20231211 | 091600 | 633403670 | 3755 | 3755 | 3760 | 3755 | 2528 |
| 613 | 20231211 | 091500 | 623899340 | 3755 | 3750 | 3755 | 3750 | 809 |
| 614 | 20231211 | 091400 | 620864590 | 3750 | 3750 | 3750 | 3750 | 1425 |
| 615 | 20231211 | 091300 | 615520840 | 3745 | 3740 | 3750 | 3740 | 5911 |
| 616 | 20231211 | 091200 | 593376285 | 3740 | 3740 | 3740 | 3735 | 1384 |
| 617 | 20231211 | 091100 | 588200735 | 3740 | 3760 | 3765 | 3740 | 15342 |
| 618 | 20231211 | 091000 | 530660255 | 3760 | 3770 | 3770 | 3755 | 9819 |
| 619 | 20231211 | 090900 | 493757610 | 3775 | 3780 | 3780 | 3775 | 2726 |
| 620 | 20231211 | 090800 | 483456380 | 3780 | 3780 | 3785 | 3780 | 7143 |
| 621 | 20231211 | 090700 | 456453460 | 3780 | 3785 | 3785 | 3780 | 8280 |
| 622 | 20231211 | 090600 | 425153145 | 3785 | 3785 | 3795 | 3780 | 13406 |
| 623 | 20231211 | 090500 | 374445200 | 3785 | 3775 | 3795 | 3770 | 15678 |
| 624 | 20231211 | 090400 | 315072365 | 3775 | 3785 | 3800 | 3775 | 10915 |
| 625 | 20231211 | 090300 | 273755035 | 3800 | 3745 | 3800 | 3745 | 36953 |
| 626 | 20231211 | 090200 | 134087455 | 3745 | 3740 | 3760 | 3740 | 3604 |
| 627 | 20231211 | 090100 | 120556175 | 3745 | 3750 | 3750 | 3740 | 5237 |
| 628 | 20231211 | 090000 | 100955140 | 3760 | 3745 | 3760 | 3740 | 26942 |