31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 9070 |
| 3 | 20231205 | 191900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 4 | 20231205 | 191800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 5 | 20231205 | 191700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 6 | 20231205 | 191600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 7 | 20231205 | 191500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 8 | 20231205 | 191400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 9 | 20231205 | 191300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 10 | 20231205 | 191200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 11 | 20231205 | 191100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 12 | 20231205 | 191000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 13 | 20231205 | 190900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 14 | 20231205 | 190800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 15 | 20231205 | 190700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 16 | 20231205 | 190600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 17 | 20231205 | 190500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 18 | 20231205 | 190400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 19 | 20231205 | 190300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 20 | 20231205 | 190200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 21 | 20231205 | 190100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 22 | 20231205 | 190000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 23 | 20231205 | 185900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 24 | 20231205 | 185800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 25 | 20231205 | 185700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 26 | 20231205 | 185600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 27 | 20231205 | 185500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 28 | 20231205 | 185400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 29 | 20231205 | 185300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 30 | 20231205 | 185200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 31 | 20231205 | 185100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 32 | 20231205 | 185000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 9070 |
| 33 | 20231205 | 184900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 34 | 20231205 | 184800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 35 | 20231205 | 184700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 36 | 20231205 | 184600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 37 | 20231205 | 184500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 38 | 20231205 | 184400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 39 | 20231205 | 184300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 40 | 20231205 | 184200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 41 | 20231205 | 184100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 42 | 20231205 | 184000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 43 | 20231205 | 183900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 44 | 20231205 | 183800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 45 | 20231205 | 183700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 46 | 20231205 | 183600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 47 | 20231205 | 183500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 48 | 20231205 | 183400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 49 | 20231205 | 183300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 50 | 20231205 | 183200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 51 | 20231205 | 183100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 52 | 20231205 | 183000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 53 | 20231205 | 182900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 54 | 20231205 | 182800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 55 | 20231205 | 182700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 56 | 20231205 | 182600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 57 | 20231205 | 182500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 58 | 20231205 | 182400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 59 | 20231205 | 182300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 60 | 20231205 | 182200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 61 | 20231205 | 182100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 62 | 20231205 | 182000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 9070 |
| 63 | 20231205 | 181900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 64 | 20231205 | 181800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 65 | 20231205 | 181700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 66 | 20231205 | 181600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 67 | 20231205 | 181500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 68 | 20231205 | 181400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 69 | 20231205 | 181300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 70 | 20231205 | 181200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 71 | 20231205 | 181100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 72 | 20231205 | 181000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 73 | 20231205 | 180900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 74 | 20231205 | 180800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 75 | 20231205 | 180700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 76 | 20231205 | 180600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 77 | 20231205 | 180500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 78 | 20231205 | 180400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 79 | 20231205 | 180300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 80 | 20231205 | 180200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 81 | 20231205 | 180100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 82 | 20231205 | 180000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 83 | 20231205 | 175900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 84 | 20231205 | 175800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 85 | 20231205 | 175700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 86 | 20231205 | 175600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 87 | 20231205 | 175500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 88 | 20231205 | 175400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 89 | 20231205 | 175300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 90 | 20231205 | 175200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 91 | 20231205 | 175100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 92 | 20231205 | 175000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 9070 |
| 93 | 20231205 | 174900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 94 | 20231205 | 174800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 95 | 20231205 | 174700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 96 | 20231205 | 174600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 97 | 20231205 | 174500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 98 | 20231205 | 174400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 99 | 20231205 | 174300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 100 | 20231205 | 174200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 101 | 20231205 | 174100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 102 | 20231205 | 174000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 103 | 20231205 | 173900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 104 | 20231205 | 173800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 105 | 20231205 | 173700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 106 | 20231205 | 173600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 107 | 20231205 | 173500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 108 | 20231205 | 173400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 109 | 20231205 | 173300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 110 | 20231205 | 173200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 111 | 20231205 | 173100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 112 | 20231205 | 173000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 113 | 20231205 | 172900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 114 | 20231205 | 172800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 115 | 20231205 | 172700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 116 | 20231205 | 172600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 117 | 20231205 | 172500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 118 | 20231205 | 172400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 119 | 20231205 | 172300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 120 | 20231205 | 172200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 121 | 20231205 | 172100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 122 | 20231205 | 172000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 9070 |
| 123 | 20231205 | 171900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 124 | 20231205 | 171800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 125 | 20231205 | 171700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 126 | 20231205 | 171600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 127 | 20231205 | 171500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 128 | 20231205 | 171400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 129 | 20231205 | 171300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 130 | 20231205 | 171200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 131 | 20231205 | 171100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 132 | 20231205 | 171000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 133 | 20231205 | 170900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 134 | 20231205 | 170800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 135 | 20231205 | 170700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 136 | 20231205 | 170600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 137 | 20231205 | 170500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 138 | 20231205 | 170400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 139 | 20231205 | 170300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 140 | 20231205 | 170200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 141 | 20231205 | 170100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 142 | 20231205 | 170000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 143 | 20231205 | 165900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 144 | 20231205 | 165800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 145 | 20231205 | 165700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 146 | 20231205 | 165600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 147 | 20231205 | 165500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 148 | 20231205 | 165400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 149 | 20231205 | 165300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 150 | 20231205 | 165200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 151 | 20231205 | 165100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 152 | 20231205 | 165000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 9070 |
| 153 | 20231205 | 164900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 154 | 20231205 | 164800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 155 | 20231205 | 164700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 156 | 20231205 | 164600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 157 | 20231205 | 164500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 158 | 20231205 | 164400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 159 | 20231205 | 164300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 160 | 20231205 | 164200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 161 | 20231205 | 164100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 162 | 20231205 | 164000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 163 | 20231205 | 163900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 164 | 20231205 | 163800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 165 | 20231205 | 163700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 166 | 20231205 | 163600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 167 | 20231205 | 163500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 168 | 20231205 | 163400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 169 | 20231205 | 163300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 170 | 20231205 | 163200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 171 | 20231205 | 163100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 172 | 20231205 | 163000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 173 | 20231205 | 162900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 174 | 20231205 | 162800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 175 | 20231205 | 162700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 176 | 20231205 | 162600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 177 | 20231205 | 162500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 178 | 20231205 | 162400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 179 | 20231205 | 162300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 180 | 20231205 | 162200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 181 | 20231205 | 162100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 182 | 20231205 | 162000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 9070 |
| 183 | 20231205 | 161900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 184 | 20231205 | 161800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 185 | 20231205 | 161700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 186 | 20231205 | 161600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 187 | 20231205 | 161500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 188 | 20231205 | 161400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 189 | 20231205 | 161300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 190 | 20231205 | 161200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 191 | 20231205 | 161100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 192 | 20231205 | 161000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 193 | 20231205 | 160900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 194 | 20231205 | 160800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 195 | 20231205 | 160700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 196 | 20231205 | 160600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 197 | 20231205 | 160500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 198 | 20231205 | 160400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 199 | 20231205 | 160300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 200 | 20231205 | 160200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 201 | 20231205 | 160100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 202 | 20231205 | 160000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 203 | 20231205 | 155900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 204 | 20231205 | 155800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 205 | 20231205 | 155700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 206 | 20231205 | 155600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 207 | 20231205 | 155500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 208 | 20231205 | 155400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 209 | 20231205 | 155300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 210 | 20231205 | 155200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 211 | 20231205 | 155100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 212 | 20231205 | 155000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 9070 |
| 213 | 20231205 | 154900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 214 | 20231205 | 154800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 215 | 20231205 | 154700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 216 | 20231205 | 154600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 217 | 20231205 | 154500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 218 | 20231205 | 154400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 219 | 20231205 | 154300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 220 | 20231205 | 154200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 221 | 20231205 | 154100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 222 | 20231205 | 154000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 223 | 20231205 | 153900 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 224 | 20231205 | 153800 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 225 | 20231205 | 153700 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 226 | 20231205 | 153600 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 227 | 20231205 | 153500 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 228 | 20231205 | 153400 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 229 | 20231205 | 153300 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 230 | 20231205 | 153200 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 231 | 20231205 | 153100 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 0 |
| 232 | 20231205 | 153000 | 3215479865 | 4690 | 4690 | 4690 | 4690 | 9070 |
| 233 | 20231205 | 152900 | 3172941565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 234 | 20231205 | 152800 | 3172941565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 235 | 20231205 | 152700 | 3172941565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 236 | 20231205 | 152600 | 3172941565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 237 | 20231205 | 152500 | 3172941565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 238 | 20231205 | 152400 | 3172941565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 239 | 20231205 | 152300 | 3172941565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 240 | 20231205 | 152200 | 3172941565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 241 | 20231205 | 152100 | 3172941565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 242 | 20231205 | 152000 | 3172941565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 243 | 20231205 | 151900 | 3172941565 | 4695 | 4695 | 4695 | 4685 | 3934 |
| 244 | 20231205 | 151800 | 3154484735 | 4695 | 4685 | 4695 | 4675 | 1618 |
| 245 | 20231205 | 151700 | 3146900795 | 4690 | 4685 | 4690 | 4670 | 4976 |
| 246 | 20231205 | 151600 | 3123626985 | 4680 | 4685 | 4685 | 4680 | 282 |
| 247 | 20231205 | 151500 | 3122306950 | 4685 | 4675 | 4685 | 4675 | 1739 |
| 248 | 20231205 | 151400 | 3114169770 | 4675 | 4670 | 4675 | 4670 | 1134 |
| 249 | 20231205 | 151300 | 3108868365 | 4670 | 4670 | 4675 | 4665 | 2096 |
| 250 | 20231205 | 151200 | 3099088460 | 4670 | 4675 | 4675 | 4670 | 1571 |
| 251 | 20231205 | 151100 | 3091745105 | 4675 | 4660 | 4675 | 4660 | 693 |
| 252 | 20231205 | 151000 | 3088511195 | 4660 | 4655 | 4675 | 4650 | 1288 |
| 253 | 20231205 | 150900 | 3082512200 | 4650 | 4650 | 4655 | 4645 | 9106 |
| 254 | 20231205 | 150800 | 3040148860 | 4650 | 4655 | 4655 | 4650 | 2565 |
| 255 | 20231205 | 150700 | 3028209935 | 4650 | 4655 | 4655 | 4650 | 1092 |
| 256 | 20231205 | 150600 | 3023129720 | 4655 | 4655 | 4655 | 4645 | 2525 |
| 257 | 20231205 | 150500 | 3011377180 | 4650 | 4640 | 4650 | 4640 | 4099 |
| 258 | 20231205 | 150400 | 2992325860 | 4640 | 4645 | 4645 | 4640 | 1423 |
| 259 | 20231205 | 150300 | 2985722925 | 4645 | 4645 | 4645 | 4645 | 1425 |
| 260 | 20231205 | 150200 | 2979103800 | 4645 | 4630 | 4645 | 4630 | 1700 |
| 261 | 20231205 | 150100 | 2971223050 | 4630 | 4650 | 4650 | 4625 | 8083 |
| 262 | 20231205 | 150000 | 2933735340 | 4650 | 4660 | 4660 | 4645 | 26810 |
| 263 | 20231205 | 145900 | 2809047895 | 4660 | 4670 | 4670 | 4660 | 10562 |
| 264 | 20231205 | 145800 | 2759800680 | 4675 | 4675 | 4675 | 4670 | 300 |
| 265 | 20231205 | 145700 | 2758398680 | 4670 | 4670 | 4670 | 4665 | 4357 |
| 266 | 20231205 | 145600 | 2738054700 | 4670 | 4675 | 4675 | 4670 | 2342 |
| 267 | 20231205 | 145500 | 2727113030 | 4675 | 4670 | 4675 | 4670 | 598 |
| 268 | 20231205 | 145400 | 2724319330 | 4675 | 4670 | 4675 | 4665 | 663 |
| 269 | 20231205 | 145300 | 2721222765 | 4670 | 4670 | 4670 | 4665 | 488 |
| 270 | 20231205 | 145200 | 2718945960 | 4670 | 4670 | 4670 | 4665 | 257 |
| 271 | 20231205 | 145100 | 2717745870 | 4670 | 4670 | 4675 | 4660 | 5731 |
| 272 | 20231205 | 145000 | 2690994475 | 4675 | 4680 | 4680 | 4670 | 9546 |
| 273 | 20231205 | 144900 | 2646369425 | 4680 | 4680 | 4690 | 4680 | 4701 |
| 274 | 20231205 | 144800 | 2624368735 | 4680 | 4690 | 4690 | 4680 | 5889 |
| 275 | 20231205 | 144700 | 2596785715 | 4690 | 4690 | 4690 | 4685 | 447 |
| 276 | 20231205 | 144600 | 2594689295 | 4690 | 4695 | 4695 | 4690 | 237 |
| 277 | 20231205 | 144500 | 2593577405 | 4695 | 4690 | 4695 | 4685 | 1011 |
| 278 | 20231205 | 144400 | 2588839510 | 4695 | 4695 | 4695 | 4695 | 285 |
| 279 | 20231205 | 144300 | 2587501435 | 4695 | 4690 | 4695 | 4685 | 852 |
| 280 | 20231205 | 144200 | 2583508245 | 4690 | 4685 | 4690 | 4680 | 667 |
| 281 | 20231205 | 144100 | 2580383425 | 4685 | 4685 | 4685 | 4680 | 1754 |
| 282 | 20231205 | 144000 | 2572169025 | 4690 | 4700 | 4700 | 4685 | 775 |
| 283 | 20231205 | 143900 | 2568536485 | 4700 | 4685 | 4700 | 4685 | 217 |
| 284 | 20231205 | 143800 | 2567519585 | 4685 | 4705 | 4705 | 4680 | 3658 |
| 285 | 20231205 | 143700 | 2550381720 | 4685 | 4685 | 4705 | 4685 | 2521 |
| 286 | 20231205 | 143600 | 2538568350 | 4690 | 4685 | 4690 | 4680 | 7625 |
| 287 | 20231205 | 143500 | 2502865775 | 4680 | 4695 | 4695 | 4680 | 8801 |
| 288 | 20231205 | 143400 | 2461622170 | 4695 | 4695 | 4695 | 4690 | 8540 |
| 289 | 20231205 | 143300 | 2421560705 | 4695 | 4700 | 4700 | 4695 | 1529 |
| 290 | 20231205 | 143200 | 2414380585 | 4700 | 4700 | 4700 | 4695 | 18435 |
| 291 | 20231205 | 143100 | 2327753005 | 4700 | 4710 | 4710 | 4700 | 5939 |
| 292 | 20231205 | 143000 | 2299815505 | 4710 | 4725 | 4725 | 4705 | 11811 |
| 293 | 20231205 | 142900 | 2244117675 | 4725 | 4735 | 4735 | 4725 | 9064 |
| 294 | 20231205 | 142800 | 2201259020 | 4730 | 4730 | 4730 | 4730 | 375 |
| 295 | 20231205 | 142700 | 2199485270 | 4755 | 4735 | 4755 | 4730 | 1368 |
| 296 | 20231205 | 142600 | 2193001055 | 4735 | 4740 | 4740 | 4735 | 76 |
| 297 | 20231205 | 142500 | 2192641170 | 4740 | 4755 | 4755 | 4740 | 214 |
| 298 | 20231205 | 142400 | 2191623825 | 4760 | 4750 | 4760 | 4735 | 372 |
| 299 | 20231205 | 142300 | 2189854105 | 4760 | 4740 | 4760 | 4730 | 317 |
| 300 | 20231205 | 142200 | 2188349925 | 4750 | 4750 | 4750 | 4750 | 6 |
| 301 | 20231205 | 142100 | 2188321425 | 4730 | 4740 | 4760 | 4730 | 3404 |
| 302 | 20231205 | 142000 | 2172209355 | 4760 | 4760 | 4760 | 4760 | 142 |
| 303 | 20231205 | 141900 | 2171533435 | 4735 | 4735 | 4735 | 4735 | 0 |
| 304 | 20231205 | 141800 | 2171533435 | 4735 | 4740 | 4760 | 4735 | 546 |
| 305 | 20231205 | 141700 | 2168940925 | 4735 | 4735 | 4735 | 4735 | 0 |
| 306 | 20231205 | 141600 | 2168940925 | 4735 | 4740 | 4740 | 4735 | 31 |
| 307 | 20231205 | 141500 | 2168794135 | 4730 | 4730 | 4730 | 4730 | 703 |
| 308 | 20231205 | 141400 | 2165468945 | 4730 | 4740 | 4740 | 4730 | 3002 |
| 309 | 20231205 | 141300 | 2151267715 | 4740 | 4735 | 4740 | 4735 | 2 |
| 310 | 20231205 | 141200 | 2151258240 | 4735 | 4730 | 4735 | 4730 | 107 |
| 311 | 20231205 | 141100 | 2150751965 | 4730 | 4735 | 4735 | 4730 | 500 |
| 312 | 20231205 | 141000 | 2148385635 | 4735 | 4735 | 4735 | 4735 | 2100 |
| 313 | 20231205 | 140900 | 2138442135 | 4735 | 4745 | 4745 | 4735 | 2391 |
| 314 | 20231205 | 140800 | 2127103245 | 4745 | 4745 | 4745 | 4745 | 1 |
| 315 | 20231205 | 140700 | 2127098500 | 4750 | 4745 | 4750 | 4745 | 41 |
| 316 | 20231205 | 140600 | 2126903950 | 4745 | 4745 | 4745 | 4745 | 0 |
| 317 | 20231205 | 140500 | 2126903950 | 4745 | 4755 | 4755 | 4745 | 170 |
| 318 | 20231205 | 140400 | 2126095800 | 4750 | 4750 | 4750 | 4750 | 161 |
| 319 | 20231205 | 140300 | 2125331050 | 4750 | 4740 | 4750 | 4740 | 130 |
| 320 | 20231205 | 140200 | 2124713850 | 4740 | 4740 | 4740 | 4740 | 0 |
| 321 | 20231205 | 140100 | 2124713850 | 4740 | 4740 | 4740 | 4740 | 1000 |
| 322 | 20231205 | 140000 | 2119973850 | 4740 | 4740 | 4740 | 4740 | 1323 |
| 323 | 20231205 | 135900 | 2113702830 | 4740 | 4735 | 4740 | 4735 | 2331 |
| 324 | 20231205 | 135800 | 2102664825 | 4735 | 4740 | 4740 | 4735 | 2166 |
| 325 | 20231205 | 135700 | 2092402985 | 4740 | 4750 | 4750 | 4740 | 306 |
| 326 | 20231205 | 135600 | 2090952525 | 4750 | 4750 | 4750 | 4750 | 26 |
| 327 | 20231205 | 135500 | 2090829025 | 4750 | 4745 | 4750 | 4740 | 5002 |
| 328 | 20231205 | 135400 | 2067115025 | 4740 | 4740 | 4740 | 4740 | 120 |
| 329 | 20231205 | 135300 | 2066546225 | 4750 | 4740 | 4750 | 4740 | 465 |
| 330 | 20231205 | 135200 | 2064342065 | 4750 | 4750 | 4750 | 4750 | 215 |
| 331 | 20231205 | 135100 | 2063320815 | 4750 | 4750 | 4750 | 4740 | 1130 |
| 332 | 20231205 | 135000 | 2057961270 | 4745 | 4750 | 4750 | 4745 | 191 |
| 333 | 20231205 | 134900 | 2057054960 | 4750 | 4745 | 4750 | 4745 | 1038 |
| 334 | 20231205 | 134800 | 2052124515 | 4745 | 4745 | 4745 | 4745 | 348 |
| 335 | 20231205 | 134700 | 2050473255 | 4745 | 4750 | 4750 | 4745 | 13 |
| 336 | 20231205 | 134600 | 2050411560 | 4740 | 4745 | 4745 | 4740 | 1367 |
| 337 | 20231205 | 134500 | 2043931880 | 4745 | 4745 | 4745 | 4745 | 544 |
| 338 | 20231205 | 134400 | 2041350600 | 4745 | 4750 | 4750 | 4745 | 887 |
| 339 | 20231205 | 134300 | 2037141535 | 4750 | 4750 | 4750 | 4750 | 40 |
| 340 | 20231205 | 134200 | 2036951535 | 4750 | 4750 | 4750 | 4750 | 74 |
| 341 | 20231205 | 134100 | 2036600035 | 4745 | 4745 | 4745 | 4745 | 957 |
| 342 | 20231205 | 134000 | 2032059070 | 4745 | 4745 | 4745 | 4740 | 2033 |
| 343 | 20231205 | 133900 | 2022421305 | 4745 | 4750 | 4755 | 4745 | 5354 |
| 344 | 20231205 | 133800 | 1997004800 | 4750 | 4755 | 4755 | 4750 | 564 |
| 345 | 20231205 | 133700 | 1994325790 | 4755 | 4755 | 4755 | 4755 | 57 |
| 346 | 20231205 | 133600 | 1994054755 | 4755 | 4760 | 4760 | 4750 | 249 |
| 347 | 20231205 | 133500 | 1992870360 | 4765 | 4765 | 4765 | 4755 | 3511 |
| 348 | 20231205 | 133400 | 1976175445 | 4765 | 4755 | 4765 | 4755 | 4 |
| 349 | 20231205 | 133300 | 1976156415 | 4760 | 4755 | 4760 | 4755 | 1171 |
| 350 | 20231205 | 133200 | 1970584455 | 4755 | 4760 | 4760 | 4755 | 1052 |
| 351 | 20231205 | 133100 | 1965580755 | 4760 | 4765 | 4765 | 4760 | 3880 |
| 352 | 20231205 | 133000 | 1947105335 | 4765 | 4765 | 4775 | 4765 | 323 |
| 353 | 20231205 | 132900 | 1945566230 | 4765 | 4765 | 4765 | 4765 | 360 |
| 354 | 20231205 | 132800 | 1943850830 | 4765 | 4765 | 4765 | 4765 | 200 |
| 355 | 20231205 | 132700 | 1942897830 | 4765 | 4765 | 4765 | 4765 | 760 |
| 356 | 20231205 | 132600 | 1939276430 | 4765 | 4770 | 4770 | 4765 | 1317 |
| 357 | 20231205 | 132500 | 1933000750 | 4770 | 4770 | 4770 | 4770 | 417 |
| 358 | 20231205 | 132400 | 1931011660 | 4770 | 4765 | 4770 | 4765 | 349 |
| 359 | 20231205 | 132300 | 1929347785 | 4770 | 4770 | 4770 | 4770 | 31 |
| 360 | 20231205 | 132200 | 1929199915 | 4765 | 4770 | 4770 | 4765 | 11 |
| 361 | 20231205 | 132100 | 1929147495 | 4770 | 4770 | 4770 | 4770 | 97 |
| 362 | 20231205 | 132000 | 1928684805 | 4775 | 4775 | 4775 | 4765 | 168 |
| 363 | 20231205 | 131900 | 1927882745 | 4775 | 4775 | 4775 | 4775 | 100 |
| 364 | 20231205 | 131800 | 1927405245 | 4775 | 4770 | 4775 | 4765 | 1379 |
| 365 | 20231205 | 131700 | 1920826940 | 4770 | 4770 | 4770 | 4770 | 1170 |
| 366 | 20231205 | 131600 | 1915246040 | 4770 | 4770 | 4770 | 4770 | 523 |
| 367 | 20231205 | 131500 | 1912751330 | 4770 | 4775 | 4775 | 4770 | 3 |
| 368 | 20231205 | 131400 | 1912737010 | 4775 | 4775 | 4775 | 4775 | 600 |
| 369 | 20231205 | 131300 | 1909872010 | 4775 | 4775 | 4775 | 4775 | 577 |
| 370 | 20231205 | 131200 | 1907116835 | 4775 | 4785 | 4785 | 4775 | 1097 |
| 371 | 20231205 | 131100 | 1901875555 | 4785 | 4790 | 4790 | 4785 | 125 |
| 372 | 20231205 | 131000 | 1901277425 | 4785 | 4785 | 4785 | 4785 | 30 |
| 373 | 20231205 | 130900 | 1901133875 | 4785 | 4775 | 4785 | 4775 | 1387 |
| 374 | 20231205 | 130800 | 1894498045 | 4780 | 4780 | 4780 | 4780 | 10 |
| 375 | 20231205 | 130700 | 1894450245 | 4780 | 4780 | 4780 | 4770 | 946 |
| 376 | 20231205 | 130600 | 1889928695 | 4780 | 4775 | 4780 | 4775 | 850 |
| 377 | 20231205 | 130500 | 1885866665 | 4775 | 4780 | 4780 | 4775 | 30 |
| 378 | 20231205 | 130400 | 1885723315 | 4770 | 4775 | 4775 | 4770 | 2918 |
| 379 | 20231205 | 130300 | 1871794305 | 4775 | 4775 | 4775 | 4775 | 30 |
| 380 | 20231205 | 130200 | 1871651055 | 4775 | 4775 | 4775 | 4775 | 500 |
| 381 | 20231205 | 130100 | 1869263555 | 4780 | 4780 | 4780 | 4780 | 0 |
| 382 | 20231205 | 130000 | 1869263555 | 4780 | 4780 | 4780 | 4780 | 446 |
| 383 | 20231205 | 125900 | 1867131675 | 4780 | 4780 | 4780 | 4780 | 28 |
| 384 | 20231205 | 125800 | 1866997835 | 4780 | 4785 | 4785 | 4780 | 5 |
| 385 | 20231205 | 125700 | 1866973920 | 4785 | 4780 | 4785 | 4780 | 356 |
| 386 | 20231205 | 125600 | 1865272235 | 4780 | 4780 | 4780 | 4780 | 100 |
| 387 | 20231205 | 125500 | 1864794235 | 4775 | 4775 | 4775 | 4775 | 0 |
| 388 | 20231205 | 125400 | 1864794235 | 4775 | 4785 | 4785 | 4775 | 268 |
| 389 | 20231205 | 125300 | 1863512750 | 4785 | 4785 | 4785 | 4780 | 232 |
| 390 | 20231205 | 125200 | 1862402830 | 4785 | 4785 | 4785 | 4785 | 673 |
| 391 | 20231205 | 125100 | 1859182525 | 4780 | 4780 | 4780 | 4780 | 86 |
| 392 | 20231205 | 125000 | 1858771445 | 4780 | 4785 | 4785 | 4780 | 327 |
| 393 | 20231205 | 124900 | 1857208380 | 4785 | 4775 | 4785 | 4775 | 431 |
| 394 | 20231205 | 124800 | 1855148010 | 4780 | 4775 | 4780 | 4775 | 128 |
| 395 | 20231205 | 124700 | 1854536320 | 4775 | 4780 | 4780 | 4775 | 501 |
| 396 | 20231205 | 124600 | 1852144040 | 4780 | 4780 | 4780 | 4780 | 30 |
| 397 | 20231205 | 124500 | 1852000640 | 4780 | 4770 | 4780 | 4770 | 123 |
| 398 | 20231205 | 124400 | 1851413630 | 4770 | 4765 | 4770 | 4765 | 11 |
| 399 | 20231205 | 124300 | 1851361210 | 4765 | 4765 | 4765 | 4765 | 169 |
| 400 | 20231205 | 124200 | 1850555925 | 4770 | 4765 | 4770 | 4765 | 405 |
| 401 | 20231205 | 124100 | 1848626075 | 4765 | 4765 | 4765 | 4765 | 414 |
| 402 | 20231205 | 124000 | 1846653365 | 4770 | 4765 | 4770 | 4765 | 201 |
| 403 | 20231205 | 123900 | 1845695595 | 4765 | 4770 | 4770 | 4765 | 98 |
| 404 | 20231205 | 123800 | 1845228480 | 4770 | 4770 | 4770 | 4770 | 30 |
| 405 | 20231205 | 123700 | 1845085380 | 4770 | 4770 | 4770 | 4770 | 452 |
| 406 | 20231205 | 123600 | 1842929340 | 4770 | 4770 | 4770 | 4770 | 654 |
| 407 | 20231205 | 123500 | 1839809760 | 4770 | 4780 | 4780 | 4770 | 94 |
| 408 | 20231205 | 123400 | 1839360740 | 4780 | 4780 | 4780 | 4780 | 20 |
| 409 | 20231205 | 123300 | 1839265140 | 4770 | 4765 | 4770 | 4765 | 51 |
| 410 | 20231205 | 123200 | 1839022120 | 4760 | 4765 | 4765 | 4760 | 1684 |
| 411 | 20231205 | 123100 | 1831002060 | 4760 | 4765 | 4765 | 4760 | 167 |
| 412 | 20231205 | 123000 | 1830206935 | 4780 | 4780 | 4780 | 4780 | 60 |
| 413 | 20231205 | 122900 | 1829920135 | 4780 | 4780 | 4780 | 4775 | 508 |
| 414 | 20231205 | 122800 | 1827491915 | 4760 | 4775 | 4780 | 4760 | 1111 |
| 415 | 20231205 | 122700 | 1822200000 | 4780 | 4780 | 4780 | 4780 | 215 |
| 416 | 20231205 | 122600 | 1821172300 | 4785 | 4785 | 4785 | 4785 | 400 |
| 417 | 20231205 | 122500 | 1819258300 | 4785 | 4785 | 4785 | 4760 | 1229 |
| 418 | 20231205 | 122400 | 1813389855 | 4785 | 4785 | 4785 | 4780 | 1134 |
| 419 | 20231205 | 122300 | 1807968715 | 4785 | 4785 | 4790 | 4785 | 456 |
| 420 | 20231205 | 122200 | 1805786525 | 4780 | 4780 | 4780 | 4780 | 210 |
| 421 | 20231205 | 122100 | 1804782725 | 4780 | 4780 | 4780 | 4780 | 295 |
| 422 | 20231205 | 122000 | 1803372625 | 4775 | 4775 | 4775 | 4775 | 1213 |
| 423 | 20231205 | 121900 | 1797580550 | 4775 | 4760 | 4775 | 4760 | 331 |
| 424 | 20231205 | 121800 | 1796004975 | 4760 | 4770 | 4775 | 4755 | 1810 |
| 425 | 20231205 | 121700 | 1787379360 | 4770 | 4760 | 4770 | 4760 | 75 |
| 426 | 20231205 | 121600 | 1787021880 | 4760 | 4760 | 4760 | 4760 | 14 |
| 427 | 20231205 | 121500 | 1786955240 | 4760 | 4760 | 4760 | 4760 | 4 |
| 428 | 20231205 | 121400 | 1786936200 | 4760 | 4760 | 4760 | 4760 | 470 |
| 429 | 20231205 | 121300 | 1784699000 | 4760 | 4760 | 4760 | 4760 | 1 |
| 430 | 20231205 | 121200 | 1784694240 | 4760 | 4755 | 4760 | 4755 | 2211 |
| 431 | 20231205 | 121100 | 1774175530 | 4755 | 4755 | 4755 | 4755 | 290 |
| 432 | 20231205 | 121000 | 1772796580 | 4755 | 4755 | 4755 | 4755 | 400 |
| 433 | 20231205 | 120900 | 1770894580 | 4755 | 4755 | 4755 | 4755 | 1 |
| 434 | 20231205 | 120800 | 1770889825 | 4755 | 4755 | 4755 | 4755 | 0 |
| 435 | 20231205 | 120700 | 1770889825 | 4755 | 4755 | 4755 | 4755 | 0 |
| 436 | 20231205 | 120600 | 1770889825 | 4755 | 4755 | 4755 | 4755 | 0 |
| 437 | 20231205 | 120500 | 1770889825 | 4755 | 4755 | 4755 | 4755 | 350 |
| 438 | 20231205 | 120400 | 1769225575 | 4755 | 4755 | 4755 | 4755 | 40 |
| 439 | 20231205 | 120300 | 1769035375 | 4755 | 4755 | 4755 | 4755 | 535 |
| 440 | 20231205 | 120200 | 1766491450 | 4755 | 4755 | 4755 | 4755 | 1388 |
| 441 | 20231205 | 120100 | 1759891510 | 4755 | 4760 | 4760 | 4755 | 825 |
| 442 | 20231205 | 120000 | 1755968615 | 4760 | 4760 | 4760 | 4760 | 4 |
| 443 | 20231205 | 115900 | 1755949575 | 4755 | 4755 | 4755 | 4755 | 20 |
| 444 | 20231205 | 115800 | 1755854475 | 4755 | 4760 | 4760 | 4755 | 884 |
| 445 | 20231205 | 115700 | 1751650115 | 4760 | 4760 | 4760 | 4760 | 300 |
| 446 | 20231205 | 115600 | 1750222115 | 4770 | 4760 | 4770 | 4760 | 3052 |
| 447 | 20231205 | 115500 | 1735690695 | 4760 | 4760 | 4760 | 4760 | 21 |
| 448 | 20231205 | 115400 | 1735590735 | 4760 | 4750 | 4760 | 4750 | 13 |
| 449 | 20231205 | 115300 | 1735528975 | 4750 | 4750 | 4750 | 4750 | 308 |
| 450 | 20231205 | 115200 | 1734065975 | 4755 | 4750 | 4755 | 4745 | 681 |
| 451 | 20231205 | 115100 | 1730828795 | 4745 | 4745 | 4745 | 4745 | 46 |
| 452 | 20231205 | 115000 | 1730610525 | 4745 | 4745 | 4745 | 4745 | 337 |
| 453 | 20231205 | 114900 | 1729011460 | 4745 | 4745 | 4745 | 4745 | 22 |
| 454 | 20231205 | 114800 | 1728907070 | 4745 | 4740 | 4745 | 4740 | 824 |
| 455 | 20231205 | 114700 | 1724998960 | 4745 | 4745 | 4745 | 4745 | 634 |
| 456 | 20231205 | 114600 | 1721990630 | 4750 | 4750 | 4750 | 4750 | 227 |
| 457 | 20231205 | 114500 | 1720912380 | 4750 | 4750 | 4750 | 4750 | 664 |
| 458 | 20231205 | 114400 | 1717758380 | 4750 | 4750 | 4750 | 4750 | 202 |
| 459 | 20231205 | 114300 | 1716798880 | 4750 | 4750 | 4750 | 4750 | 344 |
| 460 | 20231205 | 114200 | 1715164880 | 4745 | 4745 | 4745 | 4740 | 1884 |
| 461 | 20231205 | 114100 | 1706226300 | 4745 | 4740 | 4745 | 4740 | 1213 |
| 462 | 20231205 | 114000 | 1700476630 | 4745 | 4735 | 4745 | 4735 | 50 |
| 463 | 20231205 | 113900 | 1700239400 | 4735 | 4740 | 4740 | 4730 | 2447 |
| 464 | 20231205 | 113800 | 1688652350 | 4735 | 4740 | 4740 | 4735 | 1492 |
| 465 | 20231205 | 113700 | 1681583780 | 4740 | 4740 | 4745 | 4740 | 5865 |
| 466 | 20231205 | 113600 | 1653778605 | 4740 | 4750 | 4750 | 4740 | 1594 |
| 467 | 20231205 | 113500 | 1646214725 | 4750 | 4755 | 4755 | 4750 | 1680 |
| 468 | 20231205 | 113400 | 1638234220 | 4750 | 4755 | 4755 | 4750 | 218 |
| 469 | 20231205 | 113300 | 1637197945 | 4755 | 4755 | 4755 | 4755 | 449 |
| 470 | 20231205 | 113200 | 1635062950 | 4755 | 4755 | 4755 | 4755 | 276 |
| 471 | 20231205 | 113100 | 1633750570 | 4755 | 4755 | 4755 | 4755 | 173 |
| 472 | 20231205 | 113000 | 1632927955 | 4750 | 4750 | 4750 | 4750 | 671 |
| 473 | 20231205 | 112900 | 1629740705 | 4755 | 4755 | 4755 | 4750 | 2704 |
| 474 | 20231205 | 112800 | 1616894485 | 4755 | 4755 | 4755 | 4755 | 177 |
| 475 | 20231205 | 112700 | 1616052850 | 4755 | 4755 | 4755 | 4755 | 11 |
| 476 | 20231205 | 112600 | 1616000545 | 4750 | 4750 | 4750 | 4750 | 140 |
| 477 | 20231205 | 112500 | 1615335545 | 4750 | 4755 | 4755 | 4750 | 98 |
| 478 | 20231205 | 112400 | 1614869575 | 4755 | 4755 | 4755 | 4755 | 24 |
| 479 | 20231205 | 112300 | 1614755455 | 4755 | 4750 | 4755 | 4750 | 68 |
| 480 | 20231205 | 112200 | 1614432265 | 4750 | 4755 | 4755 | 4750 | 174 |
| 481 | 20231205 | 112100 | 1613605755 | 4755 | 4755 | 4755 | 4755 | 10 |
| 482 | 20231205 | 112000 | 1613558205 | 4750 | 4755 | 4755 | 4750 | 597 |
| 483 | 20231205 | 111900 | 1610722090 | 4755 | 4755 | 4755 | 4755 | 59 |
| 484 | 20231205 | 111800 | 1610441545 | 4755 | 4760 | 4760 | 4755 | 1428 |
| 485 | 20231205 | 111700 | 1603651325 | 4760 | 4760 | 4760 | 4755 | 37 |
| 486 | 20231205 | 111600 | 1603475210 | 4760 | 4760 | 4760 | 4755 | 149 |
| 487 | 20231205 | 111500 | 1602766220 | 4760 | 4755 | 4760 | 4755 | 1948 |
| 488 | 20231205 | 111400 | 1593503275 | 4755 | 4760 | 4760 | 4755 | 26 |
| 489 | 20231205 | 111300 | 1593379615 | 4755 | 4755 | 4755 | 4755 | 34 |
| 490 | 20231205 | 111200 | 1593217945 | 4760 | 4755 | 4760 | 4755 | 223 |
| 491 | 20231205 | 111100 | 1592157555 | 4755 | 4750 | 4755 | 4750 | 125 |
| 492 | 20231205 | 111000 | 1591563185 | 4755 | 4755 | 4755 | 4755 | 18 |
| 493 | 20231205 | 110900 | 1591477595 | 4755 | 4755 | 4755 | 4750 | 958 |
| 494 | 20231205 | 110800 | 1586923480 | 4750 | 4750 | 4755 | 4750 | 791 |
| 495 | 20231205 | 110700 | 1583162515 | 4750 | 4750 | 4750 | 4750 | 195 |
| 496 | 20231205 | 110600 | 1582236265 | 4750 | 4755 | 4755 | 4750 | 7 |
| 497 | 20231205 | 110500 | 1582202990 | 4755 | 4755 | 4755 | 4755 | 285 |
| 498 | 20231205 | 110400 | 1580847815 | 4755 | 4755 | 4760 | 4755 | 1801 |
| 499 | 20231205 | 110300 | 1572279060 | 4760 | 4760 | 4760 | 4760 | 406 |
| 500 | 20231205 | 110200 | 1570346500 | 4765 | 4760 | 4765 | 4760 | 111 |
| 501 | 20231205 | 110100 | 1569817730 | 4760 | 4760 | 4760 | 4760 | 523 |
| 502 | 20231205 | 110000 | 1567328250 | 4760 | 4760 | 4760 | 4760 | 24 |
| 503 | 20231205 | 105900 | 1567214010 | 4755 | 4750 | 4760 | 4750 | 1375 |
| 504 | 20231205 | 105800 | 1560678050 | 4755 | 4755 | 4755 | 4755 | 495 |
| 505 | 20231205 | 105700 | 1558324325 | 4750 | 4750 | 4755 | 4750 | 756 |
| 506 | 20231205 | 105600 | 1554733310 | 4750 | 4750 | 4750 | 4750 | 313 |
| 507 | 20231205 | 105500 | 1553246560 | 4740 | 4740 | 4750 | 4740 | 314 |
| 508 | 20231205 | 105400 | 1551758120 | 4740 | 4740 | 4740 | 4740 | 1771 |
| 509 | 20231205 | 105300 | 1543363580 | 4740 | 4745 | 4750 | 4740 | 4428 |
| 510 | 20231205 | 105200 | 1522371130 | 4740 | 4750 | 4750 | 4740 | 4713 |
| 511 | 20231205 | 105100 | 1500021920 | 4750 | 4755 | 4755 | 4750 | 4725 |
| 512 | 20231205 | 105000 | 1477578120 | 4755 | 4755 | 4755 | 4755 | 468 |
| 513 | 20231205 | 104900 | 1475352780 | 4765 | 4755 | 4765 | 4755 | 2978 |
| 514 | 20231205 | 104800 | 1461192380 | 4755 | 4760 | 4765 | 4755 | 1150 |
| 515 | 20231205 | 104700 | 1455721220 | 4760 | 4760 | 4760 | 4760 | 163 |
| 516 | 20231205 | 104600 | 1454945340 | 4760 | 4765 | 4765 | 4760 | 259 |
| 517 | 20231205 | 104500 | 1453712315 | 4765 | 4765 | 4765 | 4765 | 10 |
| 518 | 20231205 | 104400 | 1453664665 | 4760 | 4745 | 4760 | 4745 | 63 |
| 519 | 20231205 | 104300 | 1453364980 | 4755 | 4745 | 4755 | 4745 | 4981 |
| 520 | 20231205 | 104200 | 1429723655 | 4750 | 4760 | 4760 | 4750 | 3477 |
| 521 | 20231205 | 104100 | 1413202370 | 4760 | 4765 | 4765 | 4755 | 2108 |
| 522 | 20231205 | 104000 | 1403168310 | 4765 | 4770 | 4775 | 4765 | 1881 |
| 523 | 20231205 | 103900 | 1394197190 | 4775 | 4780 | 4780 | 4770 | 1344 |
| 524 | 20231205 | 103800 | 1387779550 | 4780 | 4780 | 4780 | 4775 | 662 |
| 525 | 20231205 | 103700 | 1384615465 | 4775 | 4785 | 4785 | 4775 | 1293 |
| 526 | 20231205 | 103600 | 1378436795 | 4785 | 4790 | 4790 | 4775 | 5915 |
| 527 | 20231205 | 103500 | 1350140580 | 4790 | 4785 | 4790 | 4785 | 1020 |
| 528 | 20231205 | 103400 | 1345259840 | 4790 | 4795 | 4795 | 4785 | 529 |
| 529 | 20231205 | 103300 | 1342728405 | 4790 | 4795 | 4795 | 4790 | 1290 |
| 530 | 20231205 | 103200 | 1336548325 | 4800 | 4800 | 4800 | 4800 | 288 |
| 531 | 20231205 | 103100 | 1335165925 | 4800 | 4810 | 4810 | 4800 | 126 |
| 532 | 20231205 | 103000 | 1334560165 | 4810 | 4800 | 4810 | 4800 | 78 |
| 533 | 20231205 | 102900 | 1334185595 | 4810 | 4800 | 4810 | 4795 | 1031 |
| 534 | 20231205 | 102800 | 1329237165 | 4800 | 4795 | 4800 | 4795 | 1136 |
| 535 | 20231205 | 102700 | 1323789965 | 4800 | 4805 | 4805 | 4795 | 4260 |
| 536 | 20231205 | 102600 | 1303341965 | 4810 | 4810 | 4810 | 4800 | 2800 |
| 537 | 20231205 | 102500 | 1289896455 | 4810 | 4810 | 4815 | 4810 | 1760 |
| 538 | 20231205 | 102400 | 1281430805 | 4815 | 4820 | 4820 | 4810 | 206 |
| 539 | 20231205 | 102300 | 1280438890 | 4820 | 4820 | 4820 | 4820 | 56 |
| 540 | 20231205 | 102200 | 1280168970 | 4820 | 4820 | 4820 | 4820 | 56 |
| 541 | 20231205 | 102100 | 1279899050 | 4820 | 4825 | 4825 | 4820 | 1265 |
| 542 | 20231205 | 102000 | 1273800570 | 4825 | 4825 | 4825 | 4820 | 334 |
| 543 | 20231205 | 101900 | 1272189025 | 4820 | 4820 | 4825 | 4820 | 1236 |
| 544 | 20231205 | 101800 | 1266231500 | 4820 | 4810 | 4820 | 4810 | 375 |
| 545 | 20231205 | 101700 | 1264427200 | 4820 | 4820 | 4820 | 4805 | 1271 |
| 546 | 20231205 | 101600 | 1258309950 | 4820 | 4820 | 4825 | 4815 | 692 |
| 547 | 20231205 | 101500 | 1254973950 | 4825 | 4825 | 4830 | 4810 | 940 |
| 548 | 20231205 | 101400 | 1250439375 | 4830 | 4800 | 4830 | 4800 | 10832 |
| 549 | 20231205 | 101300 | 1198273175 | 4800 | 4805 | 4805 | 4800 | 901 |
| 550 | 20231205 | 101200 | 1193945370 | 4805 | 4810 | 4810 | 4800 | 1229 |
| 551 | 20231205 | 101100 | 1188040015 | 4810 | 4800 | 4810 | 4795 | 3994 |
| 552 | 20231205 | 101000 | 1168887715 | 4810 | 4810 | 4810 | 4795 | 722 |
| 553 | 20231205 | 100900 | 1165415820 | 4810 | 4815 | 4815 | 4785 | 7331 |
| 554 | 20231205 | 100800 | 1130243530 | 4815 | 4810 | 4815 | 4810 | 615 |
| 555 | 20231205 | 100700 | 1127285130 | 4815 | 4815 | 4815 | 4810 | 1040 |
| 556 | 20231205 | 100600 | 1122280650 | 4815 | 4815 | 4815 | 4805 | 5765 |
| 557 | 20231205 | 100500 | 1094548420 | 4815 | 4820 | 4820 | 4815 | 119 |
| 558 | 20231205 | 100400 | 1093975215 | 4815 | 4820 | 4820 | 4815 | 1714 |
| 559 | 20231205 | 100300 | 1085714980 | 4830 | 4820 | 4830 | 4820 | 767 |
| 560 | 20231205 | 100200 | 1082013450 | 4820 | 4825 | 4830 | 4815 | 2956 |
| 561 | 20231205 | 100100 | 1067751030 | 4825 | 4810 | 4825 | 4810 | 1459 |
| 562 | 20231205 | 100000 | 1060730120 | 4815 | 4825 | 4825 | 4815 | 133 |
| 563 | 20231205 | 095900 | 1060088455 | 4825 | 4830 | 4830 | 4810 | 796 |
| 564 | 20231205 | 095800 | 1056251650 | 4825 | 4820 | 4825 | 4815 | 534 |
| 565 | 20231205 | 095700 | 1053677270 | 4825 | 4815 | 4825 | 4815 | 430 |
| 566 | 20231205 | 095600 | 1051605820 | 4825 | 4825 | 4830 | 4815 | 6129 |
| 567 | 20231205 | 095500 | 1022062305 | 4830 | 4830 | 4830 | 4820 | 2387 |
| 568 | 20231205 | 095400 | 1010537685 | 4830 | 4825 | 4835 | 4825 | 1505 |
| 569 | 20231205 | 095300 | 1003269390 | 4825 | 4820 | 4825 | 4815 | 3782 |
| 570 | 20231205 | 095200 | 985040540 | 4820 | 4815 | 4820 | 4815 | 3146 |
| 571 | 20231205 | 095100 | 969887430 | 4815 | 4815 | 4820 | 4810 | 854 |
| 572 | 20231205 | 095000 | 965775605 | 4815 | 4800 | 4815 | 4800 | 3520 |
| 573 | 20231205 | 094900 | 948845165 | 4800 | 4800 | 4805 | 4800 | 3057 |
| 574 | 20231205 | 094800 | 934167225 | 4800 | 4800 | 4800 | 4795 | 2639 |
| 575 | 20231205 | 094700 | 921508045 | 4795 | 4795 | 4800 | 4795 | 1192 |
| 576 | 20231205 | 094600 | 915789030 | 4800 | 4795 | 4800 | 4790 | 1233 |
| 577 | 20231205 | 094500 | 909877340 | 4795 | 4780 | 4795 | 4775 | 3528 |
| 578 | 20231205 | 094400 | 892993895 | 4775 | 4780 | 4780 | 4770 | 804 |
| 579 | 20231205 | 094300 | 889152510 | 4780 | 4780 | 4780 | 4770 | 354 |
| 580 | 20231205 | 094200 | 887461600 | 4780 | 4780 | 4780 | 4780 | 769 |
| 581 | 20231205 | 094100 | 883785780 | 4775 | 4770 | 4780 | 4770 | 1030 |
| 582 | 20231205 | 094000 | 878872510 | 4780 | 4780 | 4780 | 4770 | 565 |
| 583 | 20231205 | 093900 | 876173860 | 4765 | 4770 | 4780 | 4765 | 789 |
| 584 | 20231205 | 093800 | 872412325 | 4765 | 4770 | 4770 | 4765 | 911 |
| 585 | 20231205 | 093700 | 868067780 | 4765 | 4770 | 4770 | 4765 | 1452 |
| 586 | 20231205 | 093600 | 861146185 | 4770 | 4775 | 4780 | 4770 | 3006 |
| 587 | 20231205 | 093500 | 846795185 | 4770 | 4770 | 4775 | 4770 | 2452 |
| 588 | 20231205 | 093400 | 835098560 | 4770 | 4765 | 4770 | 4765 | 1355 |
| 589 | 20231205 | 093300 | 828640785 | 4760 | 4750 | 4760 | 4750 | 743 |
| 590 | 20231205 | 093200 | 825107165 | 4745 | 4735 | 4745 | 4730 | 4331 |
| 591 | 20231205 | 093100 | 804584200 | 4735 | 4725 | 4735 | 4725 | 5000 |
| 592 | 20231205 | 093000 | 780921370 | 4725 | 4715 | 4730 | 4715 | 2089 |
| 593 | 20231205 | 092900 | 771053895 | 4725 | 4720 | 4725 | 4710 | 1604 |
| 594 | 20231205 | 092800 | 763478510 | 4720 | 4705 | 4720 | 4705 | 2282 |
| 595 | 20231205 | 092700 | 752737260 | 4705 | 4705 | 4710 | 4705 | 633 |
| 596 | 20231205 | 092600 | 749758745 | 4705 | 4715 | 4720 | 4700 | 6769 |
| 597 | 20231205 | 092500 | 717880615 | 4710 | 4715 | 4720 | 4705 | 3411 |
| 598 | 20231205 | 092400 | 701818535 | 4715 | 4705 | 4720 | 4705 | 715 |
| 599 | 20231205 | 092300 | 698448775 | 4705 | 4715 | 4715 | 4700 | 3230 |
| 600 | 20231205 | 092200 | 683249865 | 4720 | 4730 | 4730 | 4720 | 4327 |
| 601 | 20231205 | 092100 | 662816130 | 4720 | 4725 | 4730 | 4720 | 706 |
| 602 | 20231205 | 092000 | 659481235 | 4725 | 4735 | 4735 | 4725 | 881 |
| 603 | 20231205 | 091900 | 655317225 | 4735 | 4730 | 4735 | 4725 | 999 |
| 604 | 20231205 | 091800 | 650591945 | 4720 | 4715 | 4720 | 4705 | 1986 |
| 605 | 20231205 | 091700 | 641222160 | 4715 | 4685 | 4715 | 4680 | 20403 |
| 606 | 20231205 | 091600 | 545384835 | 4685 | 4695 | 4695 | 4685 | 5343 |
| 607 | 20231205 | 091500 | 520320955 | 4695 | 4700 | 4700 | 4695 | 4559 |
| 608 | 20231205 | 091400 | 498910055 | 4700 | 4710 | 4710 | 4700 | 3059 |
| 609 | 20231205 | 091300 | 484520685 | 4710 | 4690 | 4710 | 4675 | 32272 |
| 610 | 20231205 | 091200 | 333213105 | 4690 | 4715 | 4715 | 4680 | 21930 |
| 611 | 20231205 | 091100 | 230123990 | 4715 | 4730 | 4730 | 4715 | 8369 |
| 612 | 20231205 | 091000 | 190595520 | 4730 | 4740 | 4745 | 4730 | 4201 |
| 613 | 20231205 | 090900 | 170703080 | 4740 | 4750 | 4750 | 4740 | 4430 |
| 614 | 20231205 | 090800 | 149680305 | 4750 | 4750 | 4750 | 4750 | 1840 |
| 615 | 20231205 | 090700 | 140940305 | 4750 | 4745 | 4750 | 4740 | 2476 |
| 616 | 20231205 | 090600 | 129193265 | 4740 | 4780 | 4780 | 4740 | 3681 |
| 617 | 20231205 | 090500 | 111725195 | 4750 | 4780 | 4780 | 4750 | 5353 |
| 618 | 20231205 | 090400 | 86232925 | 4780 | 4790 | 4790 | 4780 | 6670 |
| 619 | 20231205 | 090300 | 54315075 | 4790 | 4795 | 4795 | 4790 | 1124 |
| 620 | 20231205 | 090200 | 48930330 | 4795 | 4800 | 4810 | 4795 | 1168 |
| 621 | 20231205 | 090100 | 43323000 | 4800 | 4785 | 4800 | 4785 | 571 |
| 622 | 20231205 | 090000 | 40586550 | 4785 | 4800 | 4800 | 4785 | 8238 |