31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 7483 |
| 3 | 20231211 | 191900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 4 | 20231211 | 191800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 5 | 20231211 | 191700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 6 | 20231211 | 191600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 7 | 20231211 | 191500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 8 | 20231211 | 191400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 9 | 20231211 | 191300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 10 | 20231211 | 191200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 11 | 20231211 | 191100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 12 | 20231211 | 191000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 13 | 20231211 | 190900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 14 | 20231211 | 190800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 15 | 20231211 | 190700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 16 | 20231211 | 190600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 17 | 20231211 | 190500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 18 | 20231211 | 190400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 19 | 20231211 | 190300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 20 | 20231211 | 190200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 21 | 20231211 | 190100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 22 | 20231211 | 190000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 23 | 20231211 | 185900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 24 | 20231211 | 185800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 25 | 20231211 | 185700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 26 | 20231211 | 185600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 27 | 20231211 | 185500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 28 | 20231211 | 185400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 29 | 20231211 | 185300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 30 | 20231211 | 185200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 31 | 20231211 | 185100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 32 | 20231211 | 185000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 7483 |
| 33 | 20231211 | 184900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 34 | 20231211 | 184800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 35 | 20231211 | 184700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 36 | 20231211 | 184600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 37 | 20231211 | 184500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 38 | 20231211 | 184400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 39 | 20231211 | 184300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 40 | 20231211 | 184200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 41 | 20231211 | 184100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 42 | 20231211 | 184000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 43 | 20231211 | 183900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 44 | 20231211 | 183800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 45 | 20231211 | 183700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 46 | 20231211 | 183600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 47 | 20231211 | 183500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 48 | 20231211 | 183400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 49 | 20231211 | 183300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 50 | 20231211 | 183200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 51 | 20231211 | 183100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 52 | 20231211 | 183000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 53 | 20231211 | 182900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 54 | 20231211 | 182800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 55 | 20231211 | 182700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 56 | 20231211 | 182600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 57 | 20231211 | 182500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 58 | 20231211 | 182400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 59 | 20231211 | 182300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 60 | 20231211 | 182200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 61 | 20231211 | 182100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 62 | 20231211 | 182000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 7483 |
| 63 | 20231211 | 181900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 64 | 20231211 | 181800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 65 | 20231211 | 181700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 66 | 20231211 | 181600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 67 | 20231211 | 181500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 68 | 20231211 | 181400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 69 | 20231211 | 181300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 70 | 20231211 | 181200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 71 | 20231211 | 181100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 72 | 20231211 | 181000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 73 | 20231211 | 180900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 74 | 20231211 | 180800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 75 | 20231211 | 180700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 76 | 20231211 | 180600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 77 | 20231211 | 180500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 78 | 20231211 | 180400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 79 | 20231211 | 180300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 80 | 20231211 | 180200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 81 | 20231211 | 180100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 82 | 20231211 | 180000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 83 | 20231211 | 175900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 84 | 20231211 | 175800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 85 | 20231211 | 175700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 86 | 20231211 | 175600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 87 | 20231211 | 175500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 88 | 20231211 | 175400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 89 | 20231211 | 175300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 90 | 20231211 | 175200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 91 | 20231211 | 175100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 92 | 20231211 | 175000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 7483 |
| 93 | 20231211 | 174900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 94 | 20231211 | 174800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 95 | 20231211 | 174700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 96 | 20231211 | 174600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 97 | 20231211 | 174500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 98 | 20231211 | 174400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 99 | 20231211 | 174300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 100 | 20231211 | 174200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 101 | 20231211 | 174100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 102 | 20231211 | 174000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 103 | 20231211 | 173900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 104 | 20231211 | 173800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 105 | 20231211 | 173700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 106 | 20231211 | 173600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 107 | 20231211 | 173500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 108 | 20231211 | 173400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 109 | 20231211 | 173300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 110 | 20231211 | 173200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 111 | 20231211 | 173100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 112 | 20231211 | 173000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 113 | 20231211 | 172900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 114 | 20231211 | 172800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 115 | 20231211 | 172700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 116 | 20231211 | 172600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 117 | 20231211 | 172500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 118 | 20231211 | 172400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 119 | 20231211 | 172300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 120 | 20231211 | 172200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 121 | 20231211 | 172100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 122 | 20231211 | 172000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 7483 |
| 123 | 20231211 | 171900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 124 | 20231211 | 171800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 125 | 20231211 | 171700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 126 | 20231211 | 171600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 127 | 20231211 | 171500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 128 | 20231211 | 171400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 129 | 20231211 | 171300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 130 | 20231211 | 171200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 131 | 20231211 | 171100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 132 | 20231211 | 171000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 133 | 20231211 | 170900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 134 | 20231211 | 170800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 135 | 20231211 | 170700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 136 | 20231211 | 170600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 137 | 20231211 | 170500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 138 | 20231211 | 170400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 139 | 20231211 | 170300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 140 | 20231211 | 170200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 141 | 20231211 | 170100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 142 | 20231211 | 170000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 143 | 20231211 | 165900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 144 | 20231211 | 165800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 145 | 20231211 | 165700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 146 | 20231211 | 165600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 147 | 20231211 | 165500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 148 | 20231211 | 165400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 149 | 20231211 | 165300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 150 | 20231211 | 165200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 151 | 20231211 | 165100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 152 | 20231211 | 165000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 7483 |
| 153 | 20231211 | 164900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 154 | 20231211 | 164800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 155 | 20231211 | 164700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 156 | 20231211 | 164600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 157 | 20231211 | 164500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 158 | 20231211 | 164400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 159 | 20231211 | 164300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 160 | 20231211 | 164200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 161 | 20231211 | 164100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 162 | 20231211 | 164000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 163 | 20231211 | 163900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 164 | 20231211 | 163800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 165 | 20231211 | 163700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 166 | 20231211 | 163600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 167 | 20231211 | 163500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 168 | 20231211 | 163400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 169 | 20231211 | 163300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 170 | 20231211 | 163200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 171 | 20231211 | 163100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 172 | 20231211 | 163000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 173 | 20231211 | 162900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 174 | 20231211 | 162800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 175 | 20231211 | 162700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 176 | 20231211 | 162600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 177 | 20231211 | 162500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 178 | 20231211 | 162400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 179 | 20231211 | 162300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 180 | 20231211 | 162200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 181 | 20231211 | 162100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 182 | 20231211 | 162000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 7483 |
| 183 | 20231211 | 161900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 184 | 20231211 | 161800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 185 | 20231211 | 161700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 186 | 20231211 | 161600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 187 | 20231211 | 161500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 188 | 20231211 | 161400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 189 | 20231211 | 161300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 190 | 20231211 | 161200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 191 | 20231211 | 161100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 192 | 20231211 | 161000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 193 | 20231211 | 160900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 194 | 20231211 | 160800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 195 | 20231211 | 160700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 196 | 20231211 | 160600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 197 | 20231211 | 160500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 198 | 20231211 | 160400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 199 | 20231211 | 160300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 200 | 20231211 | 160200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 201 | 20231211 | 160100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 202 | 20231211 | 160000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 203 | 20231211 | 155900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 204 | 20231211 | 155800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 205 | 20231211 | 155700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 206 | 20231211 | 155600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 207 | 20231211 | 155500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 208 | 20231211 | 155400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 209 | 20231211 | 155300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 210 | 20231211 | 155200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 211 | 20231211 | 155100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 212 | 20231211 | 155000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 7483 |
| 213 | 20231211 | 154900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 214 | 20231211 | 154800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 215 | 20231211 | 154700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 216 | 20231211 | 154600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 217 | 20231211 | 154500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 218 | 20231211 | 154400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 219 | 20231211 | 154300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 220 | 20231211 | 154200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 221 | 20231211 | 154100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 222 | 20231211 | 154000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 223 | 20231211 | 153900 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 224 | 20231211 | 153800 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 225 | 20231211 | 153700 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 226 | 20231211 | 153600 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 227 | 20231211 | 153500 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 228 | 20231211 | 153400 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 229 | 20231211 | 153300 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 230 | 20231211 | 153200 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 231 | 20231211 | 153100 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 0 |
| 232 | 20231211 | 153000 | 4006433645 | 4745 | 4745 | 4745 | 4745 | 7483 |
| 233 | 20231211 | 152900 | 3970926810 | 4745 | 4745 | 4745 | 4745 | 0 |
| 234 | 20231211 | 152800 | 3970926810 | 4745 | 4745 | 4745 | 4745 | 0 |
| 235 | 20231211 | 152700 | 3970926810 | 4745 | 4745 | 4745 | 4745 | 0 |
| 236 | 20231211 | 152600 | 3970926810 | 4745 | 4745 | 4745 | 4745 | 0 |
| 237 | 20231211 | 152500 | 3970926810 | 4745 | 4745 | 4745 | 4745 | 0 |
| 238 | 20231211 | 152400 | 3970926810 | 4745 | 4745 | 4745 | 4745 | 0 |
| 239 | 20231211 | 152300 | 3970926810 | 4745 | 4745 | 4745 | 4745 | 0 |
| 240 | 20231211 | 152200 | 3970926810 | 4745 | 4745 | 4745 | 4745 | 0 |
| 241 | 20231211 | 152100 | 3970926810 | 4745 | 4745 | 4745 | 4745 | 0 |
| 242 | 20231211 | 152000 | 3970926810 | 4745 | 4745 | 4745 | 4745 | 0 |
| 243 | 20231211 | 151900 | 3970926810 | 4745 | 4745 | 4745 | 4745 | 96 |
| 244 | 20231211 | 151800 | 3970471290 | 4735 | 4735 | 4745 | 4735 | 4294 |
| 245 | 20231211 | 151700 | 3950132990 | 4735 | 4740 | 4740 | 4735 | 1471 |
| 246 | 20231211 | 151600 | 3943165950 | 4740 | 4740 | 4745 | 4740 | 1269 |
| 247 | 20231211 | 151500 | 3937150885 | 4740 | 4735 | 4745 | 4735 | 63 |
| 248 | 20231211 | 151400 | 3936852435 | 4740 | 4745 | 4745 | 4740 | 1869 |
| 249 | 20231211 | 151300 | 3927991275 | 4745 | 4740 | 4745 | 4740 | 3345 |
| 250 | 20231211 | 151200 | 3912119275 | 4745 | 4745 | 4745 | 4745 | 313 |
| 251 | 20231211 | 151100 | 3910634090 | 4735 | 4735 | 4745 | 4735 | 2007 |
| 252 | 20231211 | 151000 | 3901130205 | 4735 | 4740 | 4740 | 4735 | 525 |
| 253 | 20231211 | 150900 | 3898643360 | 4745 | 4740 | 4745 | 4740 | 2247 |
| 254 | 20231211 | 150800 | 3887983670 | 4740 | 4745 | 4745 | 4740 | 195 |
| 255 | 20231211 | 150700 | 3887059365 | 4740 | 4735 | 4740 | 4725 | 1068 |
| 256 | 20231211 | 150600 | 3881997900 | 4735 | 4725 | 4735 | 4725 | 11 |
| 257 | 20231211 | 150500 | 3881945825 | 4735 | 4735 | 4740 | 4735 | 23 |
| 258 | 20231211 | 150400 | 3881836865 | 4740 | 4725 | 4740 | 4725 | 322 |
| 259 | 20231211 | 150300 | 3880315220 | 4740 | 4745 | 4745 | 4735 | 311 |
| 260 | 20231211 | 150200 | 3878842610 | 4720 | 4740 | 4740 | 4720 | 5751 |
| 261 | 20231211 | 150100 | 3851651125 | 4740 | 4740 | 4740 | 4740 | 223 |
| 262 | 20231211 | 150000 | 3850594105 | 4740 | 4740 | 4740 | 4740 | 421 |
| 263 | 20231211 | 145900 | 3848598565 | 4740 | 4735 | 4740 | 4735 | 224 |
| 264 | 20231211 | 145800 | 3847537920 | 4735 | 4735 | 4735 | 4735 | 587 |
| 265 | 20231211 | 145700 | 3844758475 | 4735 | 4735 | 4735 | 4735 | 25 |
| 266 | 20231211 | 145600 | 3844640100 | 4730 | 4730 | 4730 | 4715 | 2536 |
| 267 | 20231211 | 145500 | 3832667735 | 4720 | 4725 | 4725 | 4720 | 288 |
| 268 | 20231211 | 145400 | 3831307250 | 4720 | 4715 | 4720 | 4715 | 156 |
| 269 | 20231211 | 145300 | 3830571285 | 4715 | 4725 | 4725 | 4715 | 1072 |
| 270 | 20231211 | 145200 | 3825508160 | 4725 | 4725 | 4725 | 4720 | 1304 |
| 271 | 20231211 | 145100 | 3819350655 | 4720 | 4720 | 4725 | 4720 | 569 |
| 272 | 20231211 | 145000 | 3816664970 | 4720 | 4720 | 4720 | 4720 | 104 |
| 273 | 20231211 | 144900 | 3816174090 | 4720 | 4720 | 4720 | 4720 | 1708 |
| 274 | 20231211 | 144800 | 3808112330 | 4720 | 4720 | 4720 | 4715 | 2413 |
| 275 | 20231211 | 144700 | 3796728470 | 4720 | 4715 | 4720 | 4715 | 123 |
| 276 | 20231211 | 144600 | 3796148420 | 4715 | 4720 | 4720 | 4715 | 2771 |
| 277 | 20231211 | 144500 | 3783082420 | 4720 | 4720 | 4720 | 4720 | 1841 |
| 278 | 20231211 | 144400 | 3774392900 | 4720 | 4720 | 4720 | 4720 | 4556 |
| 279 | 20231211 | 144300 | 3752888580 | 4720 | 4720 | 4720 | 4715 | 1043 |
| 280 | 20231211 | 144200 | 3747966720 | 4720 | 4715 | 4720 | 4715 | 152 |
| 281 | 20231211 | 144100 | 3747250015 | 4715 | 4715 | 4715 | 4715 | 884 |
| 282 | 20231211 | 144000 | 3743081955 | 4715 | 4720 | 4720 | 4715 | 514 |
| 283 | 20231211 | 143900 | 3740658390 | 4720 | 4720 | 4725 | 4715 | 1432 |
| 284 | 20231211 | 143800 | 3733904720 | 4720 | 4720 | 4720 | 4720 | 909 |
| 285 | 20231211 | 143700 | 3729614240 | 4720 | 4720 | 4720 | 4720 | 365 |
| 286 | 20231211 | 143600 | 3727891440 | 4715 | 4720 | 4720 | 4715 | 23 |
| 287 | 20231211 | 143500 | 3727782940 | 4720 | 4720 | 4720 | 4720 | 36 |
| 288 | 20231211 | 143400 | 3727613020 | 4715 | 4720 | 4720 | 4715 | 340 |
| 289 | 20231211 | 143300 | 3726009285 | 4725 | 4715 | 4725 | 4715 | 26 |
| 290 | 20231211 | 143200 | 3725886655 | 4715 | 4730 | 4730 | 4715 | 517 |
| 291 | 20231211 | 143100 | 3723448910 | 4715 | 4720 | 4720 | 4715 | 2339 |
| 292 | 20231211 | 143000 | 3712419950 | 4730 | 4730 | 4730 | 4715 | 1993 |
| 293 | 20231211 | 142900 | 3703013020 | 4730 | 4725 | 4730 | 4725 | 206 |
| 294 | 20231211 | 142800 | 3702039615 | 4725 | 4725 | 4730 | 4725 | 111 |
| 295 | 20231211 | 142700 | 3701514800 | 4730 | 4730 | 4730 | 4720 | 852 |
| 296 | 20231211 | 142600 | 3697492235 | 4725 | 4730 | 4730 | 4725 | 528 |
| 297 | 20231211 | 142500 | 3694997295 | 4735 | 4740 | 4740 | 4725 | 58 |
| 298 | 20231211 | 142400 | 3694722680 | 4745 | 4725 | 4745 | 4725 | 321 |
| 299 | 20231211 | 142300 | 3693205935 | 4725 | 4725 | 4725 | 4725 | 1099 |
| 300 | 20231211 | 142200 | 3688013160 | 4725 | 4725 | 4725 | 4725 | 343 |
| 301 | 20231211 | 142100 | 3686392485 | 4725 | 4730 | 4730 | 4725 | 100 |
| 302 | 20231211 | 142000 | 3685919970 | 4725 | 4725 | 4735 | 4725 | 233 |
| 303 | 20231211 | 141900 | 3684817045 | 4725 | 4730 | 4730 | 4725 | 177 |
| 304 | 20231211 | 141800 | 3683980240 | 4750 | 4735 | 4750 | 4735 | 309 |
| 305 | 20231211 | 141700 | 3682514895 | 4735 | 4735 | 4735 | 4735 | 10 |
| 306 | 20231211 | 141600 | 3682467545 | 4735 | 4735 | 4735 | 4735 | 3 |
| 307 | 20231211 | 141500 | 3682453340 | 4745 | 4735 | 4745 | 4735 | 76 |
| 308 | 20231211 | 141400 | 3682092890 | 4725 | 4725 | 4725 | 4725 | 1972 |
| 309 | 20231211 | 141300 | 3672775190 | 4725 | 4720 | 4725 | 4720 | 1126 |
| 310 | 20231211 | 141200 | 3667460440 | 4720 | 4725 | 4725 | 4720 | 658 |
| 311 | 20231211 | 141100 | 3664353160 | 4720 | 4725 | 4725 | 4720 | 508 |
| 312 | 20231211 | 141000 | 3661955360 | 4725 | 4720 | 4725 | 4720 | 169 |
| 313 | 20231211 | 140900 | 3661157550 | 4720 | 4725 | 4725 | 4720 | 3650 |
| 314 | 20231211 | 140800 | 3643920790 | 4725 | 4740 | 4740 | 4725 | 4209 |
| 315 | 20231211 | 140700 | 3624019525 | 4745 | 4745 | 4745 | 4745 | 435 |
| 316 | 20231211 | 140600 | 3621955450 | 4750 | 4735 | 4750 | 4735 | 570 |
| 317 | 20231211 | 140500 | 3619251310 | 4735 | 4730 | 4735 | 4730 | 41 |
| 318 | 20231211 | 140400 | 3619057230 | 4730 | 4740 | 4740 | 4730 | 4441 |
| 319 | 20231211 | 140300 | 3598040655 | 4740 | 4740 | 4740 | 4740 | 1 |
| 320 | 20231211 | 140200 | 3598035915 | 4735 | 4740 | 4740 | 4735 | 41 |
| 321 | 20231211 | 140100 | 3597841775 | 4735 | 4735 | 4740 | 4735 | 588 |
| 322 | 20231211 | 140000 | 3595057415 | 4735 | 4735 | 4735 | 4735 | 87 |
| 323 | 20231211 | 135900 | 3594645470 | 4730 | 4730 | 4730 | 4730 | 556 |
| 324 | 20231211 | 135800 | 3592015590 | 4730 | 4750 | 4750 | 4730 | 10204 |
| 325 | 20231211 | 135700 | 3543655780 | 4750 | 4755 | 4755 | 4750 | 826 |
| 326 | 20231211 | 135600 | 3539732275 | 4745 | 4755 | 4755 | 4745 | 1519 |
| 327 | 20231211 | 135500 | 3532516780 | 4755 | 4760 | 4760 | 4755 | 48 |
| 328 | 20231211 | 135400 | 3532288500 | 4750 | 4760 | 4760 | 4750 | 1937 |
| 329 | 20231211 | 135300 | 3523077575 | 4755 | 4755 | 4755 | 4755 | 2389 |
| 330 | 20231211 | 135200 | 3511717880 | 4755 | 4755 | 4755 | 4755 | 31 |
| 331 | 20231211 | 135100 | 3511570475 | 4770 | 4755 | 4770 | 4755 | 44 |
| 332 | 20231211 | 135000 | 3511360875 | 4755 | 4755 | 4755 | 4755 | 312 |
| 333 | 20231211 | 134900 | 3509877315 | 4755 | 4750 | 4755 | 4750 | 95 |
| 334 | 20231211 | 134800 | 3509426055 | 4750 | 4750 | 4750 | 4745 | 1179 |
| 335 | 20231211 | 134700 | 3503825955 | 4745 | 4745 | 4750 | 4745 | 232 |
| 336 | 20231211 | 134600 | 3502725105 | 4750 | 4750 | 4750 | 4750 | 321 |
| 337 | 20231211 | 134500 | 3501200355 | 4745 | 4745 | 4750 | 4745 | 1778 |
| 338 | 20231211 | 134400 | 3492763735 | 4750 | 4745 | 4750 | 4745 | 234 |
| 339 | 20231211 | 134300 | 3491652935 | 4745 | 4750 | 4750 | 4745 | 8028 |
| 340 | 20231211 | 134200 | 3453560060 | 4745 | 4745 | 4745 | 4745 | 2168 |
| 341 | 20231211 | 134100 | 3443272900 | 4745 | 4745 | 4750 | 4745 | 1730 |
| 342 | 20231211 | 134000 | 3435063975 | 4750 | 4750 | 4750 | 4745 | 1480 |
| 343 | 20231211 | 133900 | 3428041310 | 4750 | 4765 | 4765 | 4750 | 1392 |
| 344 | 20231211 | 133800 | 3421428875 | 4765 | 4765 | 4765 | 4765 | 2203 |
| 345 | 20231211 | 133700 | 3410931580 | 4765 | 4765 | 4765 | 4750 | 3594 |
| 346 | 20231211 | 133600 | 3393858745 | 4765 | 4765 | 4765 | 4750 | 5586 |
| 347 | 20231211 | 133500 | 3367276720 | 4765 | 4765 | 4765 | 4765 | 91 |
| 348 | 20231211 | 133400 | 3366843105 | 4770 | 4770 | 4770 | 4770 | 24 |
| 349 | 20231211 | 133300 | 3366728625 | 4770 | 4770 | 4770 | 4770 | 28 |
| 350 | 20231211 | 133200 | 3366595065 | 4765 | 4765 | 4765 | 4765 | 130 |
| 351 | 20231211 | 133100 | 3365975615 | 4765 | 4765 | 4765 | 4765 | 0 |
| 352 | 20231211 | 133000 | 3365975615 | 4765 | 4770 | 4770 | 4765 | 165 |
| 353 | 20231211 | 132900 | 3365189365 | 4770 | 4775 | 4775 | 4770 | 477 |
| 354 | 20231211 | 132800 | 3362914045 | 4770 | 4770 | 4770 | 4770 | 4 |
| 355 | 20231211 | 132700 | 3362894965 | 4770 | 4770 | 4775 | 4770 | 27 |
| 356 | 20231211 | 132600 | 3362766170 | 4775 | 4765 | 4775 | 4765 | 31 |
| 357 | 20231211 | 132500 | 3362618295 | 4760 | 4760 | 4760 | 4760 | 0 |
| 358 | 20231211 | 132400 | 3362618295 | 4760 | 4760 | 4770 | 4760 | 16 |
| 359 | 20231211 | 132300 | 3362542125 | 4760 | 4765 | 4770 | 4760 | 1399 |
| 360 | 20231211 | 132200 | 3355882870 | 4770 | 4770 | 4770 | 4770 | 522 |
| 361 | 20231211 | 132100 | 3353392930 | 4765 | 4765 | 4765 | 4760 | 468 |
| 362 | 20231211 | 132000 | 3351163295 | 4765 | 4770 | 4770 | 4760 | 374 |
| 363 | 20231211 | 131900 | 3349381930 | 4765 | 4765 | 4765 | 4765 | 1 |
| 364 | 20231211 | 131800 | 3349377165 | 4765 | 4765 | 4770 | 4765 | 118 |
| 365 | 20231211 | 131700 | 3348814365 | 4765 | 4765 | 4770 | 4765 | 200 |
| 366 | 20231211 | 131600 | 3347861150 | 4765 | 4770 | 4770 | 4765 | 27 |
| 367 | 20231211 | 131500 | 3347732470 | 4770 | 4760 | 4770 | 4760 | 1257 |
| 368 | 20231211 | 131400 | 3341739150 | 4760 | 4765 | 4770 | 4760 | 562 |
| 369 | 20231211 | 131300 | 3339063945 | 4770 | 4765 | 4770 | 4760 | 240 |
| 370 | 20231211 | 131200 | 3337919765 | 4765 | 4765 | 4765 | 4765 | 1 |
| 371 | 20231211 | 131100 | 3337915000 | 4760 | 4770 | 4770 | 4760 | 64 |
| 372 | 20231211 | 131000 | 3337610160 | 4770 | 4770 | 4770 | 4770 | 5 |
| 373 | 20231211 | 130900 | 3337586310 | 4770 | 4770 | 4770 | 4770 | 3140 |
| 374 | 20231211 | 130800 | 3322608510 | 4770 | 4770 | 4775 | 4770 | 256 |
| 375 | 20231211 | 130700 | 3321387360 | 4770 | 4760 | 4770 | 4760 | 1217 |
| 376 | 20231211 | 130600 | 3315583620 | 4760 | 4760 | 4760 | 4760 | 50 |
| 377 | 20231211 | 130500 | 3315345620 | 4760 | 4760 | 4760 | 4760 | 4 |
| 378 | 20231211 | 130400 | 3315326580 | 4760 | 4755 | 4760 | 4755 | 242 |
| 379 | 20231211 | 130300 | 3314175660 | 4760 | 4760 | 4760 | 4755 | 904 |
| 380 | 20231211 | 130200 | 3309877120 | 4755 | 4765 | 4765 | 4755 | 2793 |
| 381 | 20231211 | 130100 | 3296586265 | 4770 | 4770 | 4770 | 4770 | 10 |
| 382 | 20231211 | 130000 | 3296538565 | 4770 | 4765 | 4770 | 4765 | 16 |
| 383 | 20231211 | 125900 | 3296462300 | 4765 | 4770 | 4770 | 4765 | 40 |
| 384 | 20231211 | 125800 | 3296271695 | 4770 | 4770 | 4770 | 4770 | 2 |
| 385 | 20231211 | 125700 | 3296262155 | 4765 | 4770 | 4770 | 4765 | 65 |
| 386 | 20231211 | 125600 | 3295952405 | 4770 | 4770 | 4770 | 4770 | 64 |
| 387 | 20231211 | 125500 | 3295647125 | 4770 | 4770 | 4780 | 4770 | 247 |
| 388 | 20231211 | 125400 | 3294468865 | 4770 | 4770 | 4770 | 4770 | 93 |
| 389 | 20231211 | 125300 | 3294025255 | 4760 | 4770 | 4770 | 4760 | 512 |
| 390 | 20231211 | 125200 | 3291583405 | 4770 | 4780 | 4780 | 4770 | 3704 |
| 391 | 20231211 | 125100 | 3273909920 | 4780 | 4780 | 4780 | 4780 | 60 |
| 392 | 20231211 | 125000 | 3273623120 | 4780 | 4780 | 4780 | 4780 | 41 |
| 393 | 20231211 | 124900 | 3273427140 | 4780 | 4780 | 4780 | 4780 | 50 |
| 394 | 20231211 | 124800 | 3273188140 | 4785 | 4780 | 4785 | 4775 | 3369 |
| 395 | 20231211 | 124700 | 3257099480 | 4785 | 4780 | 4785 | 4775 | 601 |
| 396 | 20231211 | 124600 | 3254228075 | 4785 | 4780 | 4785 | 4780 | 24 |
| 397 | 20231211 | 124500 | 3254113350 | 4780 | 4785 | 4785 | 4780 | 494 |
| 398 | 20231211 | 124400 | 3251750030 | 4785 | 4785 | 4790 | 4785 | 1600 |
| 399 | 20231211 | 124300 | 3244089580 | 4785 | 4790 | 4790 | 4785 | 10 |
| 400 | 20231211 | 124200 | 3244041725 | 4780 | 4785 | 4785 | 4780 | 821 |
| 401 | 20231211 | 124100 | 3240115815 | 4785 | 4785 | 4785 | 4785 | 124 |
| 402 | 20231211 | 124000 | 3239522475 | 4790 | 4790 | 4795 | 4790 | 2225 |
| 403 | 20231211 | 123900 | 3228864655 | 4795 | 4785 | 4795 | 4785 | 4189 |
| 404 | 20231211 | 123800 | 3208801275 | 4780 | 4785 | 4790 | 4780 | 1085 |
| 405 | 20231211 | 123700 | 3203607740 | 4785 | 4780 | 4785 | 4780 | 3131 |
| 406 | 20231211 | 123600 | 3188632315 | 4780 | 4780 | 4780 | 4775 | 3819 |
| 407 | 20231211 | 123500 | 3170378995 | 4775 | 4775 | 4775 | 4775 | 300 |
| 408 | 20231211 | 123400 | 3168946495 | 4775 | 4770 | 4775 | 4770 | 380 |
| 409 | 20231211 | 123300 | 3167132295 | 4775 | 4760 | 4775 | 4760 | 2 |
| 410 | 20231211 | 123200 | 3167122760 | 4775 | 4765 | 4775 | 4760 | 4534 |
| 411 | 20231211 | 123100 | 3145476525 | 4770 | 4770 | 4770 | 4770 | 1129 |
| 412 | 20231211 | 123000 | 3140091195 | 4760 | 4760 | 4760 | 4760 | 200 |
| 413 | 20231211 | 122900 | 3139139195 | 4760 | 4760 | 4760 | 4760 | 62 |
| 414 | 20231211 | 122800 | 3138844075 | 4760 | 4770 | 4770 | 4760 | 291 |
| 415 | 20231211 | 122700 | 3137456990 | 4770 | 4770 | 4770 | 4770 | 1 |
| 416 | 20231211 | 122600 | 3137452220 | 4770 | 4765 | 4770 | 4765 | 100 |
| 417 | 20231211 | 122500 | 3136975660 | 4765 | 4760 | 4765 | 4760 | 2 |
| 418 | 20231211 | 122400 | 3136966135 | 4755 | 4755 | 4755 | 4755 | 5 |
| 419 | 20231211 | 122300 | 3136942360 | 4770 | 4770 | 4770 | 4770 | 80 |
| 420 | 20231211 | 122200 | 3136560760 | 4770 | 4770 | 4770 | 4770 | 500 |
| 421 | 20231211 | 122100 | 3134175760 | 4770 | 4770 | 4770 | 4770 | 2505 |
| 422 | 20231211 | 122000 | 3122226910 | 4770 | 4750 | 4770 | 4750 | 1075 |
| 423 | 20231211 | 121900 | 3117106050 | 4745 | 4750 | 4750 | 4745 | 258 |
| 424 | 20231211 | 121800 | 3115880560 | 4750 | 4750 | 4750 | 4750 | 2240 |
| 425 | 20231211 | 121700 | 3105240560 | 4750 | 4740 | 4750 | 4740 | 1090 |
| 426 | 20231211 | 121600 | 3100072925 | 4740 | 4750 | 4750 | 4740 | 85 |
| 427 | 20231211 | 121500 | 3099669770 | 4750 | 4740 | 4760 | 4735 | 3647 |
| 428 | 20231211 | 121400 | 3082387555 | 4740 | 4750 | 4755 | 4740 | 11763 |
| 429 | 20231211 | 121300 | 3026522585 | 4755 | 4755 | 4755 | 4755 | 61 |
| 430 | 20231211 | 121200 | 3026232530 | 4755 | 4755 | 4755 | 4755 | 90 |
| 431 | 20231211 | 121100 | 3025804580 | 4755 | 4760 | 4760 | 4755 | 1452 |
| 432 | 20231211 | 121000 | 3018898800 | 4760 | 4760 | 4760 | 4755 | 128 |
| 433 | 20231211 | 120900 | 3018289550 | 4760 | 4755 | 4760 | 4755 | 387 |
| 434 | 20231211 | 120800 | 3016449285 | 4755 | 4755 | 4755 | 4750 | 1279 |
| 435 | 20231211 | 120700 | 3010370480 | 4760 | 4755 | 4760 | 4750 | 578 |
| 436 | 20231211 | 120600 | 3007623830 | 4755 | 4770 | 4770 | 4755 | 2421 |
| 437 | 20231211 | 120500 | 2996111915 | 4760 | 4770 | 4770 | 4760 | 5443 |
| 438 | 20231211 | 120400 | 2970200115 | 4765 | 4770 | 4770 | 4765 | 1350 |
| 439 | 20231211 | 120300 | 2963766765 | 4770 | 4780 | 4785 | 4770 | 6747 |
| 440 | 20231211 | 120200 | 2931566630 | 4775 | 4780 | 4780 | 4775 | 261 |
| 441 | 20231211 | 120100 | 2930320340 | 4780 | 4780 | 4780 | 4780 | 4027 |
| 442 | 20231211 | 120000 | 2911071280 | 4780 | 4780 | 4780 | 4780 | 111 |
| 443 | 20231211 | 115900 | 2910540700 | 4780 | 4780 | 4780 | 4780 | 0 |
| 444 | 20231211 | 115800 | 2910540700 | 4780 | 4790 | 4790 | 4780 | 873 |
| 445 | 20231211 | 115700 | 2906364895 | 4785 | 4790 | 4790 | 4785 | 1992 |
| 446 | 20231211 | 115600 | 2896832820 | 4790 | 4785 | 4790 | 4785 | 154 |
| 447 | 20231211 | 115500 | 2896095410 | 4785 | 4785 | 4785 | 4785 | 350 |
| 448 | 20231211 | 115400 | 2894420660 | 4785 | 4790 | 4790 | 4785 | 4505 |
| 449 | 20231211 | 115300 | 2872856730 | 4785 | 4790 | 4790 | 4785 | 13 |
| 450 | 20231211 | 115200 | 2872794475 | 4785 | 4785 | 4785 | 4785 | 11 |
| 451 | 20231211 | 115100 | 2872741840 | 4785 | 4785 | 4785 | 4785 | 22 |
| 452 | 20231211 | 115000 | 2872636570 | 4785 | 4785 | 4790 | 4785 | 409 |
| 453 | 20231211 | 114900 | 2870677775 | 4790 | 4790 | 4790 | 4790 | 12 |
| 454 | 20231211 | 114800 | 2870620295 | 4780 | 4785 | 4785 | 4780 | 2300 |
| 455 | 20231211 | 114700 | 2859620315 | 4785 | 4790 | 4790 | 4785 | 213 |
| 456 | 20231211 | 114600 | 2858600910 | 4790 | 4790 | 4790 | 4790 | 0 |
| 457 | 20231211 | 114500 | 2858600910 | 4790 | 4790 | 4790 | 4790 | 162 |
| 458 | 20231211 | 114400 | 2857824930 | 4790 | 4790 | 4795 | 4790 | 393 |
| 459 | 20231211 | 114300 | 2855942450 | 4790 | 4790 | 4790 | 4790 | 580 |
| 460 | 20231211 | 114200 | 2853164250 | 4790 | 4785 | 4790 | 4785 | 128 |
| 461 | 20231211 | 114100 | 2852551305 | 4785 | 4790 | 4790 | 4785 | 177 |
| 462 | 20231211 | 114000 | 2851703760 | 4790 | 4790 | 4790 | 4790 | 158 |
| 463 | 20231211 | 113900 | 2850946940 | 4790 | 4790 | 4790 | 4785 | 30 |
| 464 | 20231211 | 113800 | 2850803265 | 4790 | 4795 | 4795 | 4790 | 751 |
| 465 | 20231211 | 113700 | 2847205475 | 4795 | 4790 | 4795 | 4790 | 208 |
| 466 | 20231211 | 113600 | 2846209105 | 4790 | 4790 | 4795 | 4790 | 674 |
| 467 | 20231211 | 113500 | 2842980640 | 4790 | 4790 | 4790 | 4785 | 377 |
| 468 | 20231211 | 113400 | 2841175060 | 4790 | 4790 | 4795 | 4785 | 1882 |
| 469 | 20231211 | 113300 | 2832160190 | 4790 | 4790 | 4790 | 4790 | 151 |
| 470 | 20231211 | 113200 | 2831436900 | 4785 | 4785 | 4785 | 4785 | 16 |
| 471 | 20231211 | 113100 | 2831360340 | 4785 | 4790 | 4790 | 4785 | 110 |
| 472 | 20231211 | 113000 | 2830833490 | 4785 | 4780 | 4785 | 4780 | 1325 |
| 473 | 20231211 | 112900 | 2824496290 | 4780 | 4780 | 4780 | 4780 | 1002 |
| 474 | 20231211 | 112800 | 2819706730 | 4775 | 4780 | 4780 | 4775 | 70 |
| 475 | 20231211 | 112700 | 2819372135 | 4780 | 4780 | 4780 | 4775 | 3333 |
| 476 | 20231211 | 112600 | 2803446575 | 4775 | 4780 | 4780 | 4775 | 86 |
| 477 | 20231211 | 112500 | 2803035520 | 4780 | 4780 | 4780 | 4780 | 1 |
| 478 | 20231211 | 112400 | 2803030740 | 4780 | 4780 | 4780 | 4780 | 30 |
| 479 | 20231211 | 112300 | 2802887340 | 4780 | 4780 | 4780 | 4780 | 50 |
| 480 | 20231211 | 112200 | 2802648340 | 4780 | 4780 | 4780 | 4780 | 101 |
| 481 | 20231211 | 112100 | 2802165560 | 4775 | 4775 | 4775 | 4775 | 935 |
| 482 | 20231211 | 112000 | 2797700935 | 4775 | 4780 | 4780 | 4775 | 69 |
| 483 | 20231211 | 111900 | 2797371410 | 4780 | 4780 | 4780 | 4780 | 303 |
| 484 | 20231211 | 111800 | 2795923070 | 4780 | 4780 | 4785 | 4780 | 2000 |
| 485 | 20231211 | 111700 | 2786357070 | 4785 | 4785 | 4785 | 4785 | 1153 |
| 486 | 20231211 | 111600 | 2780839965 | 4785 | 4785 | 4790 | 4785 | 1002 |
| 487 | 20231211 | 111500 | 2776045390 | 4785 | 4790 | 4790 | 4785 | 1118 |
| 488 | 20231211 | 111400 | 2770693180 | 4790 | 4790 | 4790 | 4785 | 312 |
| 489 | 20231211 | 111300 | 2769199205 | 4790 | 4790 | 4790 | 4790 | 1730 |
| 490 | 20231211 | 111200 | 2760912505 | 4790 | 4790 | 4795 | 4790 | 630 |
| 491 | 20231211 | 111100 | 2757894605 | 4795 | 4790 | 4795 | 4790 | 209 |
| 492 | 20231211 | 111000 | 2756892495 | 4800 | 4795 | 4800 | 4790 | 2936 |
| 493 | 20231211 | 110900 | 2742816825 | 4795 | 4795 | 4795 | 4795 | 562 |
| 494 | 20231211 | 110800 | 2740122035 | 4795 | 4790 | 4800 | 4790 | 1443 |
| 495 | 20231211 | 110700 | 2733206635 | 4800 | 4770 | 4805 | 4770 | 28986 |
| 496 | 20231211 | 110600 | 2594311560 | 4765 | 4765 | 4765 | 4765 | 0 |
| 497 | 20231211 | 110500 | 2594311560 | 4765 | 4765 | 4765 | 4765 | 412 |
| 498 | 20231211 | 110400 | 2592348380 | 4765 | 4760 | 4765 | 4760 | 142 |
| 499 | 20231211 | 110300 | 2591672080 | 4760 | 4770 | 4770 | 4760 | 7 |
| 500 | 20231211 | 110200 | 2591638710 | 4770 | 4750 | 4770 | 4750 | 526 |
| 501 | 20231211 | 110100 | 2589138210 | 4750 | 4775 | 4775 | 4750 | 4765 |
| 502 | 20231211 | 110000 | 2566490260 | 4750 | 4770 | 4770 | 4750 | 6492 |
| 503 | 20231211 | 105900 | 2535588135 | 4770 | 4770 | 4775 | 4770 | 646 |
| 504 | 20231211 | 105800 | 2532506015 | 4770 | 4775 | 4775 | 4770 | 41 |
| 505 | 20231211 | 105700 | 2532310440 | 4775 | 4775 | 4775 | 4775 | 225 |
| 506 | 20231211 | 105600 | 2531236065 | 4775 | 4775 | 4775 | 4765 | 1360 |
| 507 | 20231211 | 105500 | 2524744065 | 4770 | 4770 | 4770 | 4770 | 381 |
| 508 | 20231211 | 105400 | 2522926695 | 4760 | 4760 | 4760 | 4760 | 1220 |
| 509 | 20231211 | 105300 | 2517119495 | 4760 | 4765 | 4765 | 4760 | 1560 |
| 510 | 20231211 | 105200 | 2509690330 | 4765 | 4765 | 4765 | 4760 | 1226 |
| 511 | 20231211 | 105100 | 2503852500 | 4760 | 4765 | 4765 | 4760 | 295 |
| 512 | 20231211 | 105000 | 2502447025 | 4765 | 4765 | 4765 | 4765 | 612 |
| 513 | 20231211 | 104900 | 2499530845 | 4765 | 4760 | 4775 | 4760 | 1230 |
| 514 | 20231211 | 104800 | 2493671720 | 4760 | 4760 | 4760 | 4760 | 1264 |
| 515 | 20231211 | 104700 | 2487655080 | 4760 | 4765 | 4765 | 4760 | 1244 |
| 516 | 20231211 | 104600 | 2481732590 | 4765 | 4765 | 4765 | 4765 | 2408 |
| 517 | 20231211 | 104500 | 2470258470 | 4770 | 4770 | 4770 | 4770 | 771 |
| 518 | 20231211 | 104400 | 2466580800 | 4770 | 4775 | 4775 | 4770 | 229 |
| 519 | 20231211 | 104300 | 2465488095 | 4775 | 4775 | 4775 | 4775 | 101 |
| 520 | 20231211 | 104200 | 2465005820 | 4775 | 4780 | 4780 | 4770 | 620 |
| 521 | 20231211 | 104100 | 2462048005 | 4780 | 4775 | 4780 | 4770 | 220 |
| 522 | 20231211 | 104000 | 2460996960 | 4780 | 4780 | 4780 | 4780 | 161 |
| 523 | 20231211 | 103900 | 2460227380 | 4780 | 4780 | 4780 | 4780 | 101 |
| 524 | 20231211 | 103800 | 2459744600 | 4780 | 4775 | 4780 | 4770 | 476 |
| 525 | 20231211 | 103700 | 2457473230 | 4775 | 4780 | 4780 | 4775 | 152 |
| 526 | 20231211 | 103600 | 2456746870 | 4780 | 4790 | 4790 | 4780 | 398 |
| 527 | 20231211 | 103500 | 2454840810 | 4790 | 4790 | 4790 | 4790 | 26 |
| 528 | 20231211 | 103400 | 2454716270 | 4790 | 4780 | 4790 | 4770 | 35 |
| 529 | 20231211 | 103300 | 2454548960 | 4770 | 4775 | 4780 | 4770 | 1405 |
| 530 | 20231211 | 103200 | 2447846700 | 4770 | 4795 | 4795 | 4770 | 3541 |
| 531 | 20231211 | 103100 | 2430927055 | 4790 | 4790 | 4795 | 4790 | 467 |
| 532 | 20231211 | 103000 | 2428690115 | 4790 | 4790 | 4790 | 4790 | 534 |
| 533 | 20231211 | 102900 | 2426132255 | 4790 | 4790 | 4790 | 4790 | 1349 |
| 534 | 20231211 | 102800 | 2419670545 | 4790 | 4790 | 4790 | 4790 | 280 |
| 535 | 20231211 | 102700 | 2418329345 | 4790 | 4790 | 4790 | 4790 | 3232 |
| 536 | 20231211 | 102600 | 2402848065 | 4790 | 4790 | 4790 | 4790 | 1129 |
| 537 | 20231211 | 102500 | 2397440155 | 4790 | 4795 | 4795 | 4790 | 120 |
| 538 | 20231211 | 102400 | 2396864805 | 4795 | 4800 | 4800 | 4795 | 747 |
| 539 | 20231211 | 102300 | 2393282690 | 4795 | 4780 | 4795 | 4780 | 2078 |
| 540 | 20231211 | 102200 | 2383326930 | 4790 | 4785 | 4790 | 4785 | 1143 |
| 541 | 20231211 | 102100 | 2377852885 | 4780 | 4790 | 4790 | 4780 | 1047 |
| 542 | 20231211 | 102000 | 2372844880 | 4790 | 4785 | 4790 | 4780 | 375 |
| 543 | 20231211 | 101900 | 2371050455 | 4785 | 4785 | 4790 | 4785 | 44 |
| 544 | 20231211 | 101800 | 2370839910 | 4785 | 4785 | 4785 | 4780 | 292 |
| 545 | 20231211 | 101700 | 2369443190 | 4785 | 4780 | 4785 | 4780 | 775 |
| 546 | 20231211 | 101600 | 2365736090 | 4785 | 4785 | 4785 | 4785 | 1228 |
| 547 | 20231211 | 101500 | 2359860110 | 4785 | 4790 | 4790 | 4785 | 973 |
| 548 | 20231211 | 101400 | 2355204245 | 4795 | 4795 | 4795 | 4785 | 2956 |
| 549 | 20231211 | 101300 | 2341048375 | 4795 | 4795 | 4795 | 4790 | 1552 |
| 550 | 20231211 | 101200 | 2333611535 | 4795 | 4795 | 4795 | 4790 | 423 |
| 551 | 20231211 | 101100 | 2331584595 | 4795 | 4800 | 4800 | 4795 | 666 |
| 552 | 20231211 | 101000 | 2328389885 | 4800 | 4800 | 4800 | 4795 | 474 |
| 553 | 20231211 | 100900 | 2326116245 | 4795 | 4790 | 4800 | 4790 | 4094 |
| 554 | 20231211 | 100800 | 2306488815 | 4790 | 4790 | 4790 | 4785 | 610 |
| 555 | 20231211 | 100700 | 2303567085 | 4785 | 4785 | 4790 | 4785 | 517 |
| 556 | 20231211 | 100600 | 2301093230 | 4785 | 4790 | 4790 | 4785 | 880 |
| 557 | 20231211 | 100500 | 2296881530 | 4785 | 4780 | 4785 | 4775 | 1482 |
| 558 | 20231211 | 100400 | 2289800215 | 4775 | 4780 | 4795 | 4775 | 1477 |
| 559 | 20231211 | 100300 | 2282733420 | 4790 | 4780 | 4790 | 4775 | 1357 |
| 560 | 20231211 | 100200 | 2276248245 | 4790 | 4780 | 4790 | 4780 | 1994 |
| 561 | 20231211 | 100100 | 2266711975 | 4780 | 4785 | 4785 | 4780 | 493 |
| 562 | 20231211 | 100000 | 2264353880 | 4785 | 4780 | 4785 | 4780 | 333 |
| 563 | 20231211 | 095900 | 2262761290 | 4785 | 4795 | 4795 | 4785 | 358 |
| 564 | 20231211 | 095800 | 2261046420 | 4795 | 4790 | 4800 | 4780 | 477 |
| 565 | 20231211 | 095700 | 2258762215 | 4780 | 4810 | 4810 | 4780 | 2631 |
| 566 | 20231211 | 095600 | 2246130915 | 4800 | 4780 | 4810 | 4780 | 6010 |
| 567 | 20231211 | 095500 | 2217266195 | 4770 | 4770 | 4795 | 4770 | 6856 |
| 568 | 20231211 | 095400 | 2184541670 | 4770 | 4780 | 4780 | 4770 | 3723 |
| 569 | 20231211 | 095300 | 2166748745 | 4785 | 4790 | 4795 | 4785 | 1971 |
| 570 | 20231211 | 095200 | 2157311520 | 4790 | 4785 | 4790 | 4785 | 626 |
| 571 | 20231211 | 095100 | 2154315215 | 4790 | 4790 | 4790 | 4785 | 2370 |
| 572 | 20231211 | 095000 | 2142973205 | 4790 | 4800 | 4800 | 4790 | 2599 |
| 573 | 20231211 | 094900 | 2130519965 | 4800 | 4800 | 4805 | 4795 | 1814 |
| 574 | 20231211 | 094800 | 2121812835 | 4805 | 4805 | 4810 | 4800 | 4539 |
| 575 | 20231211 | 094700 | 2100015150 | 4810 | 4805 | 4810 | 4805 | 3063 |
| 576 | 20231211 | 094600 | 2085294925 | 4805 | 4800 | 4805 | 4800 | 1968 |
| 577 | 20231211 | 094500 | 2075841990 | 4800 | 4800 | 4805 | 4800 | 5688 |
| 578 | 20231211 | 094400 | 2048530950 | 4800 | 4795 | 4800 | 4795 | 5055 |
| 579 | 20231211 | 094300 | 2024268620 | 4795 | 4790 | 4795 | 4790 | 431 |
| 580 | 20231211 | 094200 | 2022202570 | 4790 | 4790 | 4795 | 4785 | 5968 |
| 581 | 20231211 | 094100 | 1993589820 | 4790 | 4790 | 4795 | 4785 | 1996 |
| 582 | 20231211 | 094000 | 1984028635 | 4790 | 4790 | 4795 | 4785 | 3915 |
| 583 | 20231211 | 093900 | 1965262050 | 4795 | 4780 | 4795 | 4780 | 2042 |
| 584 | 20231211 | 093800 | 1955484835 | 4780 | 4785 | 4785 | 4780 | 1179 |
| 585 | 20231211 | 093700 | 1949845720 | 4785 | 4775 | 4785 | 4775 | 1355 |
| 586 | 20231211 | 093600 | 1943364975 | 4775 | 4760 | 4780 | 4755 | 1883 |
| 587 | 20231211 | 093500 | 1934384930 | 4755 | 4755 | 4760 | 4750 | 3997 |
| 588 | 20231211 | 093400 | 1915385395 | 4760 | 4755 | 4765 | 4755 | 2693 |
| 589 | 20231211 | 093300 | 1902569530 | 4760 | 4765 | 4765 | 4755 | 138 |
| 590 | 20231211 | 093200 | 1901912635 | 4755 | 4760 | 4765 | 4755 | 1009 |
| 591 | 20231211 | 093100 | 1897109370 | 4765 | 4745 | 4765 | 4745 | 5005 |
| 592 | 20231211 | 093000 | 1873315250 | 4745 | 4750 | 4755 | 4745 | 5409 |
| 593 | 20231211 | 092900 | 1847620095 | 4755 | 4755 | 4755 | 4750 | 380 |
| 594 | 20231211 | 092800 | 1845814825 | 4755 | 4760 | 4760 | 4755 | 898 |
| 595 | 20231211 | 092700 | 1841544460 | 4760 | 4760 | 4760 | 4755 | 2343 |
| 596 | 20231211 | 092600 | 1830398120 | 4760 | 4765 | 4765 | 4755 | 3522 |
| 597 | 20231211 | 092500 | 1813634210 | 4765 | 4770 | 4770 | 4760 | 2068 |
| 598 | 20231211 | 092400 | 1803782190 | 4770 | 4770 | 4775 | 4765 | 1512 |
| 599 | 20231211 | 092300 | 1796569640 | 4775 | 4775 | 4780 | 4775 | 2173 |
| 600 | 20231211 | 092200 | 1786190330 | 4780 | 4780 | 4780 | 4775 | 132 |
| 601 | 20231211 | 092100 | 1785559520 | 4780 | 4775 | 4780 | 4770 | 2076 |
| 602 | 20231211 | 092000 | 1775647645 | 4780 | 4775 | 4780 | 4775 | 722 |
| 603 | 20231211 | 091900 | 1772199780 | 4775 | 4780 | 4785 | 4775 | 724 |
| 604 | 20231211 | 091800 | 1768739055 | 4785 | 4785 | 4790 | 4780 | 4983 |
| 605 | 20231211 | 091700 | 1744898780 | 4785 | 4770 | 4790 | 4765 | 12297 |
| 606 | 20231211 | 091600 | 1686024715 | 4765 | 4780 | 4780 | 4765 | 2802 |
| 607 | 20231211 | 091500 | 1672658485 | 4775 | 4785 | 4790 | 4775 | 13539 |
| 608 | 20231211 | 091400 | 1607917190 | 4790 | 4790 | 4795 | 4785 | 4772 |
| 609 | 20231211 | 091300 | 1585050955 | 4785 | 4780 | 4790 | 4780 | 2200 |
| 610 | 20231211 | 091200 | 1574522035 | 4785 | 4785 | 4790 | 4780 | 3494 |
| 611 | 20231211 | 091100 | 1557800825 | 4785 | 4780 | 4795 | 4780 | 5651 |
| 612 | 20231211 | 091000 | 1530758690 | 4780 | 4795 | 4795 | 4770 | 7133 |
| 613 | 20231211 | 090900 | 1496635560 | 4795 | 4760 | 4800 | 4760 | 8700 |
| 614 | 20231211 | 090800 | 1455081850 | 4760 | 4740 | 4765 | 4735 | 7055 |
| 615 | 20231211 | 090700 | 1421575820 | 4740 | 4770 | 4770 | 4725 | 22035 |
| 616 | 20231211 | 090600 | 1316882360 | 4770 | 4770 | 4785 | 4760 | 5984 |
| 617 | 20231211 | 090500 | 1288348040 | 4765 | 4810 | 4810 | 4745 | 32696 |
| 618 | 20231211 | 090400 | 1132112600 | 4810 | 4845 | 4865 | 4790 | 33351 |
| 619 | 20231211 | 090300 | 971430595 | 4850 | 4800 | 4850 | 4790 | 65476 |
| 620 | 20231211 | 090200 | 656055650 | 4805 | 4805 | 4815 | 4795 | 48000 |
| 621 | 20231211 | 090100 | 425212765 | 4805 | 4795 | 4815 | 4775 | 22642 |
| 622 | 20231211 | 090000 | 316675870 | 4795 | 4750 | 4835 | 4740 | 66142 |