31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 37042 |
| 3 | 20231205 | 192600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20231205 | 192500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20231205 | 192400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20231205 | 192300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20231205 | 192200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20231205 | 192100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20231205 | 192000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20231205 | 191900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20231205 | 191800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20231205 | 191700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20231205 | 191600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20231205 | 191500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20231205 | 191400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20231205 | 191300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20231205 | 191200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20231205 | 191100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20231205 | 191000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20231205 | 190900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20231205 | 190800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20231205 | 190700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20231205 | 190600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20231205 | 190500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20231205 | 190400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20231205 | 190300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20231205 | 190200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20231205 | 190100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20231205 | 190000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20231205 | 185900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20231205 | 185800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20231205 | 185700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 37042 |
| 33 | 20231205 | 185600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20231205 | 185500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20231205 | 185400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20231205 | 185300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20231205 | 185200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20231205 | 185100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20231205 | 185000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20231205 | 184900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20231205 | 184800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20231205 | 184700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20231205 | 184600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20231205 | 184500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20231205 | 184400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20231205 | 184300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20231205 | 184200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20231205 | 184100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20231205 | 184000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20231205 | 183900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20231205 | 183800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20231205 | 183700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20231205 | 183600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20231205 | 183500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20231205 | 183400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20231205 | 183300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20231205 | 183200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20231205 | 183100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20231205 | 183000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20231205 | 182900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20231205 | 182800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20231205 | 182700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 37042 |
| 63 | 20231205 | 182600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20231205 | 182500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20231205 | 182400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20231205 | 182300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20231205 | 182200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20231205 | 182100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20231205 | 182000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20231205 | 181900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20231205 | 181800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20231205 | 181700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20231205 | 181600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20231205 | 181500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20231205 | 181400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20231205 | 181300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20231205 | 181200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20231205 | 181100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20231205 | 181000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20231205 | 180900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20231205 | 180800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20231205 | 180700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20231205 | 180600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20231205 | 180500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20231205 | 180400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20231205 | 180300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20231205 | 180200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20231205 | 180100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20231205 | 180000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20231205 | 175900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20231205 | 175800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20231205 | 175700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 37042 |
| 93 | 20231205 | 175600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20231205 | 175500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20231205 | 175400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20231205 | 175300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20231205 | 175200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20231205 | 175100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20231205 | 175000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20231205 | 174900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20231205 | 174800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20231205 | 174700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20231205 | 174600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20231205 | 174500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20231205 | 174400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20231205 | 174300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20231205 | 174200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20231205 | 174100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20231205 | 174000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20231205 | 173900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20231205 | 173800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20231205 | 173700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20231205 | 173600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20231205 | 173500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20231205 | 173400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20231205 | 173300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20231205 | 173200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20231205 | 173100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20231205 | 173000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20231205 | 172900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20231205 | 172800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20231205 | 172700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 37042 |
| 123 | 20231205 | 172600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20231205 | 172500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20231205 | 172400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20231205 | 172300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20231205 | 172200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20231205 | 172100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20231205 | 172000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20231205 | 171900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20231205 | 171800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20231205 | 171700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20231205 | 171600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20231205 | 171500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20231205 | 171400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20231205 | 171300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20231205 | 171200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20231205 | 171100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20231205 | 171000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20231205 | 170900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20231205 | 170800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20231205 | 170700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20231205 | 170600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20231205 | 170500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20231205 | 170400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20231205 | 170300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20231205 | 170200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20231205 | 170100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20231205 | 170000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20231205 | 165900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20231205 | 165800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20231205 | 165700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 37042 |
| 153 | 20231205 | 165600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20231205 | 165500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20231205 | 165400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20231205 | 165300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20231205 | 165200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20231205 | 165100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20231205 | 165000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20231205 | 164900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20231205 | 164800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20231205 | 164700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20231205 | 164600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20231205 | 164500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20231205 | 164400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20231205 | 164300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20231205 | 164200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20231205 | 164100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20231205 | 164000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20231205 | 163900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20231205 | 163800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20231205 | 163700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20231205 | 163600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20231205 | 163500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20231205 | 163400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20231205 | 163300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20231205 | 163200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20231205 | 163100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20231205 | 163000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20231205 | 162900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20231205 | 162800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20231205 | 162700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 37042 |
| 183 | 20231205 | 162600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 184 | 20231205 | 162500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 185 | 20231205 | 162400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 186 | 20231205 | 162300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20231205 | 162200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20231205 | 162100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 189 | 20231205 | 162000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 190 | 20231205 | 161900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 191 | 20231205 | 161800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20231205 | 161700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20231205 | 161600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20231205 | 161500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 195 | 20231205 | 161400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 196 | 20231205 | 161300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 197 | 20231205 | 161200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 198 | 20231205 | 161100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 199 | 20231205 | 161000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 200 | 20231205 | 160900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 201 | 20231205 | 160800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 202 | 20231205 | 160700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 203 | 20231205 | 160600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 204 | 20231205 | 160500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 205 | 20231205 | 160400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 206 | 20231205 | 160300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 207 | 20231205 | 160200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 208 | 20231205 | 160100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 209 | 20231205 | 160000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 210 | 20231205 | 155900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 211 | 20231205 | 155800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 212 | 20231205 | 155700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 37042 |
| 213 | 20231205 | 155600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 214 | 20231205 | 155500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 215 | 20231205 | 155400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 216 | 20231205 | 155300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 217 | 20231205 | 155200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 218 | 20231205 | 155100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 219 | 20231205 | 155000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 220 | 20231205 | 154900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 221 | 20231205 | 154800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 222 | 20231205 | 154700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 223 | 20231205 | 154600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 224 | 20231205 | 154500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 225 | 20231205 | 154400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 226 | 20231205 | 154300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 227 | 20231205 | 154200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 228 | 20231205 | 154100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 229 | 20231205 | 154000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 230 | 20231205 | 153900 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 231 | 20231205 | 153800 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 232 | 20231205 | 153700 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 233 | 20231205 | 153600 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 234 | 20231205 | 153500 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 235 | 20231205 | 153400 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 236 | 20231205 | 153300 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 237 | 20231205 | 153200 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 238 | 20231205 | 153100 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 239 | 20231205 | 153000 | 3116819520 | 4480 | 4480 | 4480 | 4480 | 37042 |
| 240 | 20231205 | 152900 | 2950871360 | 4480 | 4480 | 4480 | 4480 | 0 |
| 241 | 20231205 | 152800 | 2950871360 | 4480 | 4480 | 4480 | 4480 | 0 |
| 242 | 20231205 | 152700 | 2950871360 | 4480 | 4480 | 4480 | 4480 | 0 |
| 243 | 20231205 | 152600 | 2950871360 | 4480 | 4480 | 4480 | 4480 | 0 |
| 244 | 20231205 | 152500 | 2950871360 | 4480 | 4480 | 4480 | 4480 | 0 |
| 245 | 20231205 | 152400 | 2950871360 | 4480 | 4480 | 4480 | 4480 | 0 |
| 246 | 20231205 | 152300 | 2950871360 | 4480 | 4480 | 4480 | 4480 | 0 |
| 247 | 20231205 | 152200 | 2950871360 | 4480 | 4480 | 4480 | 4480 | 0 |
| 248 | 20231205 | 152100 | 2950871360 | 4480 | 4480 | 4480 | 4480 | 0 |
| 249 | 20231205 | 152000 | 2950871360 | 4480 | 4480 | 4480 | 4480 | 0 |
| 250 | 20231205 | 151900 | 2950871360 | 4480 | 4485 | 4485 | 4475 | 5042 |
| 251 | 20231205 | 151800 | 2928288105 | 4485 | 4480 | 4485 | 4480 | 2457 |
| 252 | 20231205 | 151700 | 2917274590 | 4485 | 4480 | 4485 | 4480 | 1990 |
| 253 | 20231205 | 151600 | 2908351640 | 4480 | 4480 | 4485 | 4475 | 4783 |
| 254 | 20231205 | 151500 | 2886923235 | 4480 | 4475 | 4480 | 4475 | 1846 |
| 255 | 20231205 | 151400 | 2878660875 | 4480 | 4480 | 4480 | 4475 | 573 |
| 256 | 20231205 | 151300 | 2876094310 | 4480 | 4470 | 4480 | 4470 | 5969 |
| 257 | 20231205 | 151200 | 2849383020 | 4470 | 4470 | 4475 | 4470 | 678 |
| 258 | 20231205 | 151100 | 2846350145 | 4470 | 4470 | 4475 | 4470 | 1059 |
| 259 | 20231205 | 151000 | 2841616160 | 4470 | 4475 | 4475 | 4470 | 2735 |
| 260 | 20231205 | 150900 | 2829383945 | 4475 | 4475 | 4480 | 4470 | 8640 |
| 261 | 20231205 | 150800 | 2790716240 | 4480 | 4475 | 4480 | 4475 | 821 |
| 262 | 20231205 | 150700 | 2787040055 | 4475 | 4475 | 4480 | 4475 | 2096 |
| 263 | 20231205 | 150600 | 2777651085 | 4475 | 4480 | 4480 | 4475 | 5648 |
| 264 | 20231205 | 150500 | 2752374920 | 4480 | 4475 | 4480 | 4475 | 1505 |
| 265 | 20231205 | 150400 | 2745633895 | 4475 | 4475 | 4480 | 4475 | 559 |
| 266 | 20231205 | 150300 | 2743130795 | 4480 | 4480 | 4480 | 4475 | 8278 |
| 267 | 20231205 | 150200 | 2706045590 | 4480 | 4480 | 4480 | 4480 | 387 |
| 268 | 20231205 | 150100 | 2704311830 | 4480 | 4480 | 4480 | 4480 | 1306 |
| 269 | 20231205 | 150000 | 2698460950 | 4480 | 4480 | 4480 | 4480 | 2103 |
| 270 | 20231205 | 145900 | 2689039510 | 4480 | 4480 | 4485 | 4480 | 2950 |
| 271 | 20231205 | 145800 | 2675820810 | 4480 | 4480 | 4485 | 4480 | 171 |
| 272 | 20231205 | 145700 | 2675054700 | 4480 | 4485 | 4485 | 4480 | 458 |
| 273 | 20231205 | 145600 | 2673002835 | 4480 | 4480 | 4485 | 4480 | 549 |
| 274 | 20231205 | 145500 | 2670543290 | 4480 | 4480 | 4485 | 4480 | 1043 |
| 275 | 20231205 | 145400 | 2665867330 | 4480 | 4480 | 4485 | 4480 | 1567 |
| 276 | 20231205 | 145300 | 2658846645 | 4480 | 4480 | 4485 | 4480 | 306 |
| 277 | 20231205 | 145200 | 2657475235 | 4480 | 4485 | 4490 | 4480 | 2758 |
| 278 | 20231205 | 145100 | 2645105700 | 4485 | 4485 | 4490 | 4485 | 2228 |
| 279 | 20231205 | 145000 | 2635110900 | 4490 | 4485 | 4490 | 4485 | 521 |
| 280 | 20231205 | 144900 | 2632773650 | 4485 | 4490 | 4490 | 4485 | 365 |
| 281 | 20231205 | 144800 | 2631136445 | 4485 | 4485 | 4490 | 4485 | 1608 |
| 282 | 20231205 | 144700 | 2623922360 | 4485 | 4485 | 4490 | 4485 | 3181 |
| 283 | 20231205 | 144600 | 2609651200 | 4490 | 4490 | 4490 | 4485 | 916 |
| 284 | 20231205 | 144500 | 2605540150 | 4490 | 4485 | 4490 | 4485 | 358 |
| 285 | 20231205 | 144400 | 2603933990 | 4485 | 4485 | 4490 | 4485 | 725 |
| 286 | 20231205 | 144300 | 2600681740 | 4490 | 4490 | 4490 | 4485 | 978 |
| 287 | 20231205 | 144200 | 2596292145 | 4485 | 4485 | 4495 | 4485 | 1421 |
| 288 | 20231205 | 144100 | 2589914820 | 4485 | 4490 | 4490 | 4485 | 1958 |
| 289 | 20231205 | 144000 | 2581125845 | 4490 | 4490 | 4495 | 4490 | 829 |
| 290 | 20231205 | 143900 | 2577403610 | 4490 | 4495 | 4495 | 4485 | 859 |
| 291 | 20231205 | 143800 | 2573546755 | 4485 | 4485 | 4495 | 4485 | 1359 |
| 292 | 20231205 | 143700 | 2567447245 | 4485 | 4490 | 4490 | 4485 | 543 |
| 293 | 20231205 | 143600 | 2565010085 | 4485 | 4490 | 4490 | 4485 | 4602 |
| 294 | 20231205 | 143500 | 2544354280 | 4495 | 4490 | 4495 | 4490 | 2456 |
| 295 | 20231205 | 143400 | 2533321895 | 4485 | 4485 | 4495 | 4485 | 867 |
| 296 | 20231205 | 143300 | 2529428685 | 4485 | 4485 | 4490 | 4485 | 347 |
| 297 | 20231205 | 143200 | 2527871055 | 4485 | 4490 | 4490 | 4485 | 346 |
| 298 | 20231205 | 143100 | 2526319110 | 4490 | 4490 | 4490 | 4485 | 1225 |
| 299 | 20231205 | 143000 | 2520820150 | 4485 | 4490 | 4490 | 4485 | 3273 |
| 300 | 20231205 | 142900 | 2506124700 | 4485 | 4485 | 4490 | 4485 | 548 |
| 301 | 20231205 | 142800 | 2503666040 | 4490 | 4485 | 4490 | 4485 | 229 |
| 302 | 20231205 | 142700 | 2502638420 | 4490 | 4490 | 4490 | 4485 | 3889 |
| 303 | 20231205 | 142600 | 2485177325 | 4490 | 4490 | 4495 | 4490 | 1136 |
| 304 | 20231205 | 142500 | 2480073345 | 4490 | 4490 | 4495 | 4490 | 594 |
| 305 | 20231205 | 142400 | 2477404780 | 4495 | 4495 | 4495 | 4490 | 572 |
| 306 | 20231205 | 142300 | 2474835145 | 4495 | 4490 | 4495 | 4490 | 873 |
| 307 | 20231205 | 142200 | 2470915310 | 4490 | 4495 | 4495 | 4490 | 1140 |
| 308 | 20231205 | 142100 | 2465792460 | 4495 | 4490 | 4495 | 4490 | 1004 |
| 309 | 20231205 | 142000 | 2461282245 | 4495 | 4495 | 4495 | 4490 | 70 |
| 310 | 20231205 | 141900 | 2460967825 | 4495 | 4495 | 4495 | 4490 | 782 |
| 311 | 20231205 | 141800 | 2457456580 | 4495 | 4495 | 4495 | 4490 | 814 |
| 312 | 20231205 | 141700 | 2453799060 | 4495 | 4495 | 4495 | 4490 | 841 |
| 313 | 20231205 | 141600 | 2450020640 | 4490 | 4490 | 4495 | 4490 | 1284 |
| 314 | 20231205 | 141500 | 2444255440 | 4490 | 4490 | 4495 | 4490 | 1555 |
| 315 | 20231205 | 141400 | 2437273445 | 4490 | 4495 | 4495 | 4490 | 157 |
| 316 | 20231205 | 141300 | 2436568460 | 4495 | 4495 | 4495 | 4490 | 5080 |
| 317 | 20231205 | 141200 | 2413757000 | 4495 | 4495 | 4495 | 4490 | 294 |
| 318 | 20231205 | 141100 | 2412435765 | 4495 | 4495 | 4495 | 4490 | 801 |
| 319 | 20231205 | 141000 | 2408835615 | 4495 | 4495 | 4495 | 4490 | 1364 |
| 320 | 20231205 | 140900 | 2402708835 | 4495 | 4495 | 4495 | 4490 | 721 |
| 321 | 20231205 | 140800 | 2399468225 | 4495 | 4490 | 4495 | 4490 | 1516 |
| 322 | 20231205 | 140700 | 2392655275 | 4495 | 4495 | 4495 | 4490 | 599 |
| 323 | 20231205 | 140600 | 2389963070 | 4490 | 4490 | 4490 | 4485 | 8860 |
| 324 | 20231205 | 140500 | 2350181895 | 4490 | 4490 | 4490 | 4485 | 744 |
| 325 | 20231205 | 140400 | 2346842800 | 4490 | 4490 | 4490 | 4485 | 144 |
| 326 | 20231205 | 140300 | 2346196875 | 4490 | 4490 | 4490 | 4485 | 252 |
| 327 | 20231205 | 140200 | 2345066350 | 4485 | 4485 | 4490 | 4485 | 401 |
| 328 | 20231205 | 140100 | 2343267825 | 4490 | 4485 | 4490 | 4485 | 74 |
| 329 | 20231205 | 140000 | 2342935870 | 4490 | 4490 | 4490 | 4485 | 498 |
| 330 | 20231205 | 135900 | 2340700080 | 4485 | 4490 | 4490 | 4485 | 306 |
| 331 | 20231205 | 135800 | 2339327605 | 4485 | 4485 | 4490 | 4485 | 351 |
| 332 | 20231205 | 135700 | 2337753310 | 4485 | 4485 | 4490 | 4485 | 1117 |
| 333 | 20231205 | 135600 | 2332743025 | 4490 | 4485 | 4490 | 4485 | 678 |
| 334 | 20231205 | 135500 | 2329699935 | 4485 | 4485 | 4485 | 4480 | 3053 |
| 335 | 20231205 | 135400 | 2316007525 | 4485 | 4490 | 4490 | 4480 | 6281 |
| 336 | 20231205 | 135300 | 2287837255 | 4485 | 4490 | 4490 | 4485 | 1120 |
| 337 | 20231205 | 135200 | 2282813745 | 4485 | 4490 | 4490 | 4485 | 1044 |
| 338 | 20231205 | 135100 | 2278128060 | 4490 | 4485 | 4490 | 4485 | 6334 |
| 339 | 20231205 | 135000 | 2249712510 | 4485 | 4490 | 4490 | 4485 | 239 |
| 340 | 20231205 | 134900 | 2248640135 | 4485 | 4490 | 4490 | 4485 | 861 |
| 341 | 20231205 | 134800 | 2244774555 | 4485 | 4490 | 4490 | 4485 | 6738 |
| 342 | 20231205 | 134700 | 2214522790 | 4495 | 4495 | 4495 | 4490 | 167 |
| 343 | 20231205 | 134600 | 2213772415 | 4490 | 4490 | 4495 | 4490 | 499 |
| 344 | 20231205 | 134500 | 2211531845 | 4490 | 4495 | 4495 | 4490 | 740 |
| 345 | 20231205 | 134400 | 2208207820 | 4490 | 4495 | 4495 | 4490 | 733 |
| 346 | 20231205 | 134300 | 2204913285 | 4490 | 4490 | 4495 | 4490 | 354 |
| 347 | 20231205 | 134200 | 2203323535 | 4495 | 4495 | 4495 | 4490 | 110 |
| 348 | 20231205 | 134100 | 2202829315 | 4490 | 4495 | 4495 | 4490 | 69 |
| 349 | 20231205 | 134000 | 2202519445 | 4490 | 4495 | 4495 | 4490 | 789 |
| 350 | 20231205 | 133900 | 2198974455 | 4490 | 4495 | 4495 | 4490 | 100 |
| 351 | 20231205 | 133800 | 2198525250 | 4490 | 4490 | 4495 | 4490 | 500 |
| 352 | 20231205 | 133700 | 2196280205 | 4490 | 4490 | 4495 | 4490 | 618 |
| 353 | 20231205 | 133600 | 2193505325 | 4495 | 4490 | 4495 | 4490 | 770 |
| 354 | 20231205 | 133500 | 2190047150 | 4495 | 4490 | 4495 | 4490 | 989 |
| 355 | 20231205 | 133400 | 2185603250 | 4495 | 4490 | 4495 | 4490 | 336 |
| 356 | 20231205 | 133300 | 2184093190 | 4495 | 4490 | 4495 | 4490 | 459 |
| 357 | 20231205 | 133200 | 2182030635 | 4485 | 4480 | 4485 | 4480 | 523 |
| 358 | 20231205 | 133100 | 2179686450 | 4480 | 4480 | 4485 | 4480 | 1843 |
| 359 | 20231205 | 133000 | 2171425375 | 4485 | 4485 | 4485 | 4480 | 418 |
| 360 | 20231205 | 132900 | 2169550955 | 4485 | 4485 | 4485 | 4480 | 677 |
| 361 | 20231205 | 132800 | 2166516130 | 4480 | 4480 | 4485 | 4480 | 639 |
| 362 | 20231205 | 132700 | 2163652710 | 4485 | 4485 | 4490 | 4480 | 3856 |
| 363 | 20231205 | 132600 | 2146360695 | 4485 | 4485 | 4490 | 4485 | 1345 |
| 364 | 20231205 | 132500 | 2140327500 | 4490 | 4490 | 4495 | 4485 | 1654 |
| 365 | 20231205 | 132400 | 2132900445 | 4495 | 4490 | 4495 | 4490 | 2276 |
| 366 | 20231205 | 132300 | 2122680195 | 4495 | 4495 | 4495 | 4490 | 1202 |
| 367 | 20231205 | 132200 | 2117277990 | 4495 | 4495 | 4495 | 4490 | 265 |
| 368 | 20231205 | 132100 | 2116087100 | 4495 | 4495 | 4495 | 4490 | 298 |
| 369 | 20231205 | 132000 | 2114749025 | 4490 | 4495 | 4495 | 4490 | 849 |
| 370 | 20231205 | 131900 | 2110935655 | 4490 | 4495 | 4495 | 4490 | 903 |
| 371 | 20231205 | 131800 | 2106878905 | 4490 | 4495 | 4495 | 4490 | 678 |
| 372 | 20231205 | 131700 | 2103833400 | 4490 | 4495 | 4495 | 4490 | 338 |
| 373 | 20231205 | 131600 | 2102314340 | 4495 | 4495 | 4495 | 4490 | 310 |
| 374 | 20231205 | 131500 | 2100922400 | 4490 | 4495 | 4495 | 4490 | 488 |
| 375 | 20231205 | 131400 | 2098729080 | 4495 | 4495 | 4495 | 4490 | 704 |
| 376 | 20231205 | 131300 | 2095564890 | 4495 | 4495 | 4495 | 4490 | 814 |
| 377 | 20231205 | 131200 | 2091907505 | 4490 | 4495 | 4495 | 4490 | 453 |
| 378 | 20231205 | 131100 | 2089872045 | 4490 | 4490 | 4495 | 4490 | 201 |
| 379 | 20231205 | 131000 | 2088969525 | 4495 | 4495 | 4495 | 4490 | 1218 |
| 380 | 20231205 | 130900 | 2083496080 | 4495 | 4495 | 4495 | 4490 | 401 |
| 381 | 20231205 | 130800 | 2081693815 | 4495 | 4490 | 4495 | 4490 | 492 |
| 382 | 20231205 | 130700 | 2079482980 | 4485 | 4490 | 4490 | 4485 | 489 |
| 383 | 20231205 | 130600 | 2077288790 | 4495 | 4490 | 4495 | 4485 | 984 |
| 384 | 20231205 | 130500 | 2072870060 | 4485 | 4490 | 4490 | 4485 | 2096 |
| 385 | 20231205 | 130400 | 2063460435 | 4495 | 4495 | 4495 | 4490 | 598 |
| 386 | 20231205 | 130300 | 2060772710 | 4490 | 4490 | 4490 | 4490 | 2543 |
| 387 | 20231205 | 130200 | 2049354640 | 4490 | 4490 | 4490 | 4485 | 1153 |
| 388 | 20231205 | 130100 | 2044179140 | 4485 | 4490 | 4490 | 4485 | 468 |
| 389 | 20231205 | 130000 | 2042078390 | 4490 | 4490 | 4490 | 4485 | 388 |
| 390 | 20231205 | 125900 | 2040336545 | 4485 | 4485 | 4490 | 4485 | 881 |
| 391 | 20231205 | 125800 | 2036383985 | 4490 | 4490 | 4490 | 4485 | 685 |
| 392 | 20231205 | 125700 | 2033308620 | 4490 | 4485 | 4490 | 4485 | 2509 |
| 393 | 20231205 | 125600 | 2022044635 | 4485 | 4485 | 4490 | 4485 | 756 |
| 394 | 20231205 | 125500 | 2018650715 | 4490 | 4490 | 4490 | 4485 | 54 |
| 395 | 20231205 | 125400 | 2018408495 | 4485 | 4485 | 4490 | 4485 | 642 |
| 396 | 20231205 | 125300 | 2015527745 | 4485 | 4490 | 4490 | 4485 | 498 |
| 397 | 20231205 | 125200 | 2013291985 | 4490 | 4485 | 4490 | 4485 | 85 |
| 398 | 20231205 | 125100 | 2012910720 | 4485 | 4490 | 4490 | 4485 | 286 |
| 399 | 20231205 | 125000 | 2011627985 | 4485 | 4490 | 4490 | 4485 | 1075 |
| 400 | 20231205 | 124900 | 2006801585 | 4490 | 4490 | 4490 | 4485 | 492 |
| 401 | 20231205 | 124800 | 2004592745 | 4485 | 4490 | 4490 | 4485 | 812 |
| 402 | 20231205 | 124700 | 2000950895 | 4490 | 4490 | 4490 | 4485 | 558 |
| 403 | 20231205 | 124600 | 1998445735 | 4485 | 4485 | 4490 | 4485 | 307 |
| 404 | 20231205 | 124500 | 1997068815 | 4485 | 4485 | 4485 | 4485 | 3944 |
| 405 | 20231205 | 124400 | 1979379975 | 4480 | 4485 | 4485 | 4480 | 86 |
| 406 | 20231205 | 124300 | 1978994655 | 4485 | 4485 | 4485 | 4480 | 591 |
| 407 | 20231205 | 124200 | 1976346940 | 4485 | 4480 | 4485 | 4480 | 89 |
| 408 | 20231205 | 124100 | 1975948145 | 4480 | 4485 | 4485 | 4480 | 494 |
| 409 | 20231205 | 124000 | 1973732805 | 4485 | 4485 | 4485 | 4480 | 309 |
| 410 | 20231205 | 123900 | 1972348415 | 4480 | 4485 | 4485 | 4480 | 70 |
| 411 | 20231205 | 123800 | 1972034790 | 4480 | 4485 | 4485 | 4480 | 1943 |
| 412 | 20231205 | 123700 | 1963320715 | 4480 | 4485 | 4485 | 4480 | 728 |
| 413 | 20231205 | 123600 | 1960057050 | 4480 | 4485 | 4485 | 4480 | 94 |
| 414 | 20231205 | 123500 | 1959635750 | 4480 | 4485 | 4485 | 4480 | 1083 |
| 415 | 20231205 | 123400 | 1954780165 | 4485 | 4485 | 4485 | 4485 | 5 |
| 416 | 20231205 | 123300 | 1954757740 | 4480 | 4490 | 4490 | 4480 | 2070 |
| 417 | 20231205 | 123200 | 1945473940 | 4490 | 4480 | 4490 | 4480 | 2240 |
| 418 | 20231205 | 123100 | 1935434495 | 4480 | 4480 | 4480 | 4475 | 5769 |
| 419 | 20231205 | 123000 | 1909614375 | 4475 | 4480 | 4480 | 4475 | 134 |
| 420 | 20231205 | 122900 | 1909014350 | 4475 | 4485 | 4485 | 4470 | 3152 |
| 421 | 20231205 | 122800 | 1894915645 | 4470 | 4485 | 4490 | 4470 | 17848 |
| 422 | 20231205 | 122700 | 1814978410 | 4485 | 4485 | 4490 | 4485 | 2572 |
| 423 | 20231205 | 122600 | 1803441575 | 4485 | 4490 | 4490 | 4485 | 1094 |
| 424 | 20231205 | 122500 | 1798534960 | 4485 | 4485 | 4490 | 4485 | 536 |
| 425 | 20231205 | 122400 | 1796129695 | 4485 | 4490 | 4490 | 4485 | 2839 |
| 426 | 20231205 | 122300 | 1783394555 | 4480 | 4490 | 4490 | 4480 | 2322 |
| 427 | 20231205 | 122200 | 1772979410 | 4485 | 4485 | 4490 | 4485 | 2602 |
| 428 | 20231205 | 122100 | 1761309415 | 4485 | 4480 | 4485 | 4480 | 340 |
| 429 | 20231205 | 122000 | 1759785720 | 4485 | 4485 | 4490 | 4485 | 702 |
| 430 | 20231205 | 121900 | 1756634115 | 4480 | 4485 | 4490 | 4480 | 2437 |
| 431 | 20231205 | 121800 | 1745704320 | 4480 | 4480 | 4485 | 4480 | 581 |
| 432 | 20231205 | 121700 | 1743100240 | 4485 | 4480 | 4490 | 4480 | 1168 |
| 433 | 20231205 | 121600 | 1737862010 | 4485 | 4480 | 4490 | 4480 | 1417 |
| 434 | 20231205 | 121500 | 1731506185 | 4485 | 4480 | 4485 | 4480 | 70 |
| 435 | 20231205 | 121400 | 1731192535 | 4485 | 4480 | 4485 | 4480 | 104 |
| 436 | 20231205 | 121300 | 1730726335 | 4485 | 4485 | 4490 | 4480 | 2264 |
| 437 | 20231205 | 121200 | 1720573450 | 4485 | 4485 | 4490 | 4485 | 1901 |
| 438 | 20231205 | 121100 | 1712047340 | 4490 | 4480 | 4490 | 4480 | 753 |
| 439 | 20231205 | 121000 | 1708668220 | 4485 | 4485 | 4490 | 4485 | 1827 |
| 440 | 20231205 | 120900 | 1700474105 | 4485 | 4485 | 4485 | 4480 | 75 |
| 441 | 20231205 | 120800 | 1700138010 | 4485 | 4480 | 4485 | 4480 | 242 |
| 442 | 20231205 | 120700 | 1699052870 | 4480 | 4485 | 4485 | 4480 | 3186 |
| 443 | 20231205 | 120600 | 1684764845 | 4485 | 4480 | 4485 | 4480 | 2997 |
| 444 | 20231205 | 120500 | 1671323580 | 4480 | 4480 | 4485 | 4480 | 301 |
| 445 | 20231205 | 120400 | 1669975070 | 4485 | 4485 | 4485 | 4480 | 396 |
| 446 | 20231205 | 120300 | 1668199350 | 4485 | 4475 | 4485 | 4475 | 4983 |
| 447 | 20231205 | 120200 | 1645873205 | 4480 | 4475 | 4480 | 4475 | 292 |
| 448 | 20231205 | 120100 | 1644566475 | 4480 | 4475 | 4485 | 4475 | 1000 |
| 449 | 20231205 | 120000 | 1640086745 | 4480 | 4485 | 4485 | 4480 | 1061 |
| 450 | 20231205 | 115900 | 1635333445 | 4485 | 4485 | 4485 | 4480 | 761 |
| 451 | 20231205 | 115800 | 1631921800 | 4485 | 4485 | 4485 | 4480 | 61 |
| 452 | 20231205 | 115700 | 1631648475 | 4485 | 4480 | 4485 | 4480 | 1669 |
| 453 | 20231205 | 115600 | 1624171330 | 4480 | 4480 | 4485 | 4480 | 17114 |
| 454 | 20231205 | 115500 | 1547500585 | 4485 | 4485 | 4490 | 4485 | 3066 |
| 455 | 20231205 | 115400 | 1533747375 | 4490 | 4485 | 4490 | 4475 | 14701 |
| 456 | 20231205 | 115300 | 1467885045 | 4485 | 4485 | 4490 | 4485 | 548 |
| 457 | 20231205 | 115200 | 1465427240 | 4490 | 4485 | 4490 | 4485 | 106 |
| 458 | 20231205 | 115100 | 1464951805 | 4485 | 4490 | 4490 | 4480 | 3365 |
| 459 | 20231205 | 115000 | 1449860955 | 4485 | 4490 | 4490 | 4480 | 2279 |
| 460 | 20231205 | 114900 | 1439635465 | 4480 | 4485 | 4485 | 4480 | 4116 |
| 461 | 20231205 | 114800 | 1421175270 | 4490 | 4485 | 4490 | 4485 | 298 |
| 462 | 20231205 | 114700 | 1419838685 | 4490 | 4490 | 4490 | 4485 | 117 |
| 463 | 20231205 | 114600 | 1419313635 | 4490 | 4485 | 4490 | 4485 | 767 |
| 464 | 20231205 | 114500 | 1415871410 | 4485 | 4485 | 4490 | 4485 | 3160 |
| 465 | 20231205 | 114400 | 1401698755 | 4490 | 4490 | 4490 | 4480 | 1828 |
| 466 | 20231205 | 114300 | 1393500350 | 4485 | 4490 | 4490 | 4485 | 644 |
| 467 | 20231205 | 114200 | 1390611920 | 4490 | 4490 | 4490 | 4485 | 607 |
| 468 | 20231205 | 114100 | 1387887030 | 4490 | 4495 | 4495 | 4490 | 641 |
| 469 | 20231205 | 114000 | 1385008915 | 4490 | 4495 | 4495 | 4490 | 330 |
| 470 | 20231205 | 113900 | 1383527185 | 4490 | 4495 | 4495 | 4490 | 62 |
| 471 | 20231205 | 113800 | 1383248780 | 4490 | 4495 | 4495 | 4490 | 2627 |
| 472 | 20231205 | 113700 | 1371451140 | 4490 | 4495 | 4495 | 4490 | 329 |
| 473 | 20231205 | 113600 | 1369973900 | 4495 | 4490 | 4495 | 4490 | 176 |
| 474 | 20231205 | 113500 | 1369183610 | 4490 | 4495 | 4495 | 4490 | 303 |
| 475 | 20231205 | 113400 | 1367823115 | 4490 | 4485 | 4490 | 4485 | 3279 |
| 476 | 20231205 | 113300 | 1353105630 | 4485 | 4490 | 4490 | 4485 | 239 |
| 477 | 20231205 | 113200 | 1352033220 | 4485 | 4485 | 4485 | 4480 | 980 |
| 478 | 20231205 | 113100 | 1347638150 | 4485 | 4490 | 4490 | 4485 | 971 |
| 479 | 20231205 | 113000 | 1343283130 | 4490 | 4490 | 4490 | 4485 | 1056 |
| 480 | 20231205 | 112900 | 1338546350 | 4490 | 4490 | 4490 | 4485 | 1748 |
| 481 | 20231205 | 112800 | 1330699010 | 4490 | 4490 | 4490 | 4490 | 286 |
| 482 | 20231205 | 112700 | 1329414870 | 4490 | 4495 | 4495 | 4490 | 1120 |
| 483 | 20231205 | 112600 | 1324386045 | 4490 | 4490 | 4490 | 4490 | 286 |
| 484 | 20231205 | 112500 | 1323101905 | 4485 | 4485 | 4490 | 4475 | 10683 |
| 485 | 20231205 | 112400 | 1275217570 | 4490 | 4490 | 4490 | 4485 | 2288 |
| 486 | 20231205 | 112300 | 1264945630 | 4490 | 4490 | 4490 | 4485 | 713 |
| 487 | 20231205 | 112200 | 1261744700 | 4485 | 4490 | 4490 | 4485 | 51 |
| 488 | 20231205 | 112100 | 1261515940 | 4490 | 4490 | 4495 | 4485 | 755 |
| 489 | 20231205 | 112000 | 1258126030 | 4485 | 4485 | 4490 | 4485 | 188 |
| 490 | 20231205 | 111900 | 1257282300 | 4485 | 4480 | 4485 | 4480 | 453 |
| 491 | 20231205 | 111800 | 1255252575 | 4480 | 4490 | 4490 | 4480 | 559 |
| 492 | 20231205 | 111700 | 1252746880 | 4480 | 4485 | 4490 | 4480 | 540 |
| 493 | 20231205 | 111600 | 1250323120 | 4475 | 4490 | 4490 | 4475 | 9323 |
| 494 | 20231205 | 111500 | 1208559530 | 4485 | 4495 | 4495 | 4485 | 1857 |
| 495 | 20231205 | 111400 | 1200223055 | 4495 | 4495 | 4495 | 4490 | 708 |
| 496 | 20231205 | 111300 | 1197041445 | 4490 | 4495 | 4500 | 4490 | 1746 |
| 497 | 20231205 | 111200 | 1189196700 | 4490 | 4495 | 4495 | 4490 | 97 |
| 498 | 20231205 | 111100 | 1188760905 | 4495 | 4500 | 4500 | 4495 | 910 |
| 499 | 20231205 | 111000 | 1184670080 | 4495 | 4495 | 4500 | 4495 | 372 |
| 500 | 20231205 | 110900 | 1182997895 | 4495 | 4495 | 4500 | 4495 | 175 |
| 501 | 20231205 | 110800 | 1182210680 | 4500 | 4495 | 4500 | 4495 | 1068 |
| 502 | 20231205 | 110700 | 1177407825 | 4495 | 4495 | 4495 | 4490 | 345 |
| 503 | 20231205 | 110600 | 1175858520 | 4490 | 4490 | 4490 | 4490 | 61 |
| 504 | 20231205 | 110500 | 1175584630 | 4490 | 4495 | 4495 | 4485 | 3340 |
| 505 | 20231205 | 110400 | 1160586750 | 4490 | 4495 | 4500 | 4490 | 755 |
| 506 | 20231205 | 110300 | 1157191335 | 4490 | 4495 | 4495 | 4490 | 71 |
| 507 | 20231205 | 110200 | 1156872470 | 4495 | 4495 | 4500 | 4490 | 2802 |
| 508 | 20231205 | 110100 | 1144278700 | 4495 | 4495 | 4495 | 4495 | 25 |
| 509 | 20231205 | 110000 | 1144166325 | 4490 | 4495 | 4500 | 4490 | 758 |
| 510 | 20231205 | 105900 | 1140756290 | 4490 | 4495 | 4500 | 4490 | 7586 |
| 511 | 20231205 | 105800 | 1106677585 | 4500 | 4495 | 4500 | 4495 | 105 |
| 512 | 20231205 | 105700 | 1106205380 | 4500 | 4495 | 4500 | 4495 | 50 |
| 513 | 20231205 | 105600 | 1105980605 | 4495 | 4495 | 4505 | 4495 | 8144 |
| 514 | 20231205 | 105500 | 1069356455 | 4495 | 4490 | 4500 | 4490 | 4650 |
| 515 | 20231205 | 105400 | 1048452745 | 4495 | 4490 | 4495 | 4490 | 2079 |
| 516 | 20231205 | 105300 | 1039114115 | 4495 | 4500 | 4500 | 4490 | 1961 |
| 517 | 20231205 | 105200 | 1030298330 | 4495 | 4490 | 4500 | 4485 | 8195 |
| 518 | 20231205 | 105100 | 993486845 | 4485 | 4490 | 4495 | 4485 | 4939 |
| 519 | 20231205 | 105000 | 971316265 | 4495 | 4495 | 4500 | 4495 | 3090 |
| 520 | 20231205 | 104900 | 957421965 | 4495 | 4490 | 4495 | 4490 | 3593 |
| 521 | 20231205 | 104800 | 941271655 | 4490 | 4495 | 4500 | 4490 | 4182 |
| 522 | 20231205 | 104700 | 922485120 | 4500 | 4490 | 4500 | 4490 | 1852 |
| 523 | 20231205 | 104600 | 914157410 | 4490 | 4490 | 4500 | 4490 | 5815 |
| 524 | 20231205 | 104500 | 888037880 | 4490 | 4490 | 4495 | 4490 | 1899 |
| 525 | 20231205 | 104400 | 879510035 | 4480 | 4495 | 4495 | 4480 | 1344 |
| 526 | 20231205 | 104300 | 873474115 | 4490 | 4485 | 4490 | 4480 | 3545 |
| 527 | 20231205 | 104200 | 857573870 | 4490 | 4485 | 4490 | 4480 | 1369 |
| 528 | 20231205 | 104100 | 851434105 | 4485 | 4480 | 4485 | 4480 | 285 |
| 529 | 20231205 | 104000 | 850156100 | 4485 | 4485 | 4485 | 4485 | 436 |
| 530 | 20231205 | 103900 | 848200640 | 4485 | 4485 | 4490 | 4485 | 4271 |
| 531 | 20231205 | 103800 | 829043010 | 4480 | 4485 | 4485 | 4480 | 1559 |
| 532 | 20231205 | 103700 | 822057220 | 4485 | 4495 | 4495 | 4485 | 5583 |
| 533 | 20231205 | 103600 | 797014890 | 4485 | 4490 | 4490 | 4485 | 708 |
| 534 | 20231205 | 103500 | 793837455 | 4490 | 4490 | 4495 | 4490 | 2314 |
| 535 | 20231205 | 103400 | 783445370 | 4495 | 4495 | 4495 | 4490 | 62 |
| 536 | 20231205 | 103300 | 783166955 | 4495 | 4490 | 4495 | 4485 | 1169 |
| 537 | 20231205 | 103200 | 777918355 | 4495 | 4495 | 4495 | 4490 | 442 |
| 538 | 20231205 | 103100 | 775933025 | 4500 | 4500 | 4500 | 4490 | 710 |
| 539 | 20231205 | 103000 | 772740060 | 4500 | 4500 | 4500 | 4495 | 254 |
| 540 | 20231205 | 102900 | 771597330 | 4500 | 4500 | 4500 | 4495 | 1694 |
| 541 | 20231205 | 102800 | 763981430 | 4500 | 4500 | 4500 | 4495 | 1051 |
| 542 | 20231205 | 102700 | 759253540 | 4500 | 4500 | 4500 | 4495 | 736 |
| 543 | 20231205 | 102600 | 755941770 | 4500 | 4500 | 4500 | 4495 | 438 |
| 544 | 20231205 | 102500 | 753971075 | 4495 | 4495 | 4500 | 4495 | 428 |
| 545 | 20231205 | 102400 | 752047190 | 4500 | 4490 | 4500 | 4490 | 937 |
| 546 | 20231205 | 102300 | 747835625 | 4495 | 4490 | 4495 | 4490 | 310 |
| 547 | 20231205 | 102200 | 746442425 | 4490 | 4490 | 4495 | 4490 | 1235 |
| 548 | 20231205 | 102100 | 740893565 | 4495 | 4490 | 4495 | 4490 | 54 |
| 549 | 20231205 | 102000 | 740651080 | 4495 | 4495 | 4495 | 4490 | 556 |
| 550 | 20231205 | 101900 | 738152625 | 4495 | 4490 | 4495 | 4490 | 312 |
| 551 | 20231205 | 101800 | 736751720 | 4495 | 4495 | 4495 | 4490 | 570 |
| 552 | 20231205 | 101700 | 734190070 | 4490 | 4495 | 4495 | 4490 | 1979 |
| 553 | 20231205 | 101600 | 725294755 | 4500 | 4500 | 4500 | 4495 | 338 |
| 554 | 20231205 | 101500 | 723775345 | 4500 | 4495 | 4500 | 4495 | 1695 |
| 555 | 20231205 | 101400 | 716156290 | 4495 | 4500 | 4500 | 4495 | 1475 |
| 556 | 20231205 | 101300 | 709522615 | 4500 | 4500 | 4500 | 4495 | 764 |
| 557 | 20231205 | 101200 | 706086125 | 4500 | 4495 | 4500 | 4495 | 270 |
| 558 | 20231205 | 101100 | 704872390 | 4500 | 4495 | 4500 | 4495 | 515 |
| 559 | 20231205 | 101000 | 702557440 | 4500 | 4500 | 4500 | 4495 | 1402 |
| 560 | 20231205 | 100900 | 696250065 | 4500 | 4495 | 4500 | 4495 | 638 |
| 561 | 20231205 | 100800 | 693380290 | 4500 | 4500 | 4500 | 4495 | 307 |
| 562 | 20231205 | 100700 | 691999065 | 4500 | 4500 | 4500 | 4495 | 744 |
| 563 | 20231205 | 100600 | 688653095 | 4495 | 4500 | 4500 | 4495 | 503 |
| 564 | 20231205 | 100500 | 686389885 | 4495 | 4495 | 4500 | 4495 | 346 |
| 565 | 20231205 | 100400 | 684834340 | 4495 | 4500 | 4500 | 4495 | 535 |
| 566 | 20231205 | 100300 | 682428265 | 4495 | 4490 | 4495 | 4485 | 2693 |
| 567 | 20231205 | 100200 | 670336965 | 4485 | 4495 | 4495 | 4485 | 1138 |
| 568 | 20231205 | 100100 | 665226790 | 4495 | 4490 | 4495 | 4490 | 2323 |
| 569 | 20231205 | 100000 | 654791360 | 4490 | 4480 | 4490 | 4480 | 3285 |
| 570 | 20231205 | 095900 | 640071200 | 4475 | 4480 | 4480 | 4475 | 283 |
| 571 | 20231205 | 095800 | 638803615 | 4480 | 4480 | 4480 | 4475 | 430 |
| 572 | 20231205 | 095700 | 636878860 | 4480 | 4480 | 4485 | 4480 | 1822 |
| 573 | 20231205 | 095600 | 628714095 | 4475 | 4490 | 4490 | 4475 | 1091 |
| 574 | 20231205 | 095500 | 623826700 | 4485 | 4485 | 4485 | 4475 | 4023 |
| 575 | 20231205 | 095400 | 605800485 | 4480 | 4485 | 4485 | 4480 | 272 |
| 576 | 20231205 | 095300 | 604580860 | 4485 | 4485 | 4485 | 4480 | 692 |
| 577 | 20231205 | 095200 | 601477465 | 4480 | 4480 | 4485 | 4480 | 3190 |
| 578 | 20231205 | 095100 | 587185720 | 4475 | 4475 | 4475 | 4475 | 86 |
| 579 | 20231205 | 095000 | 586800870 | 4475 | 4480 | 4480 | 4475 | 244 |
| 580 | 20231205 | 094900 | 585708155 | 4480 | 4480 | 4485 | 4480 | 1907 |
| 581 | 20231205 | 094800 | 577164790 | 4475 | 4480 | 4480 | 4475 | 460 |
| 582 | 20231205 | 094700 | 575104290 | 4475 | 4480 | 4485 | 4475 | 2057 |
| 583 | 20231205 | 094600 | 565889160 | 4480 | 4490 | 4490 | 4480 | 3445 |
| 584 | 20231205 | 094500 | 550436575 | 4485 | 4485 | 4490 | 4485 | 639 |
| 585 | 20231205 | 094400 | 547567805 | 4485 | 4490 | 4490 | 4485 | 1557 |
| 586 | 20231205 | 094300 | 540582145 | 4490 | 4490 | 4490 | 4485 | 175 |
| 587 | 20231205 | 094200 | 539797060 | 4485 | 4485 | 4490 | 4485 | 1227 |
| 588 | 20231205 | 094100 | 534293285 | 4485 | 4485 | 4490 | 4485 | 615 |
| 589 | 20231205 | 094000 | 531533285 | 4485 | 4485 | 4490 | 4485 | 2779 |
| 590 | 20231205 | 093900 | 519064865 | 4485 | 4485 | 4485 | 4485 | 386 |
| 591 | 20231205 | 093800 | 517333655 | 4485 | 4480 | 4485 | 4480 | 1585 |
| 592 | 20231205 | 093700 | 510227320 | 4485 | 4475 | 4485 | 4475 | 1804 |
| 593 | 20231205 | 093600 | 502142865 | 4485 | 4475 | 4485 | 4475 | 992 |
| 594 | 20231205 | 093500 | 497700290 | 4480 | 4475 | 4480 | 4475 | 671 |
| 595 | 20231205 | 093400 | 494694865 | 4475 | 4475 | 4480 | 4475 | 106 |
| 596 | 20231205 | 093300 | 494220235 | 4480 | 4475 | 4480 | 4470 | 3208 |
| 597 | 20231205 | 093200 | 479864895 | 4475 | 4475 | 4475 | 4470 | 3969 |
| 598 | 20231205 | 093100 | 462105015 | 4470 | 4475 | 4475 | 4470 | 351 |
| 599 | 20231205 | 093000 | 460534830 | 4470 | 4475 | 4475 | 4470 | 1092 |
| 600 | 20231205 | 092900 | 455651935 | 4475 | 4475 | 4475 | 4470 | 2780 |
| 601 | 20231205 | 092800 | 443211720 | 4475 | 4475 | 4475 | 4475 | 2456 |
| 602 | 20231205 | 092700 | 432221120 | 4475 | 4475 | 4480 | 4475 | 3028 |
| 603 | 20231205 | 092600 | 418667245 | 4480 | 4480 | 4480 | 4475 | 2863 |
| 604 | 20231205 | 092500 | 405842315 | 4475 | 4480 | 4480 | 4475 | 518 |
| 605 | 20231205 | 092400 | 403523365 | 4475 | 4475 | 4480 | 4475 | 1236 |
| 606 | 20231205 | 092300 | 397992260 | 4480 | 4475 | 4480 | 4470 | 821 |
| 607 | 20231205 | 092200 | 394317910 | 4470 | 4470 | 4475 | 4470 | 3293 |
| 608 | 20231205 | 092100 | 379582930 | 4470 | 4480 | 4480 | 4470 | 2534 |
| 609 | 20231205 | 092000 | 368238045 | 4485 | 4485 | 4485 | 4480 | 253 |
| 610 | 20231205 | 091900 | 367103580 | 4485 | 4485 | 4485 | 4480 | 1920 |
| 611 | 20231205 | 091800 | 358493600 | 4485 | 4485 | 4485 | 4480 | 970 |
| 612 | 20231205 | 091700 | 354144050 | 4490 | 4480 | 4490 | 4475 | 1566 |
| 613 | 20231205 | 091600 | 347127795 | 4475 | 4480 | 4485 | 4475 | 7558 |
| 614 | 20231205 | 091500 | 313287515 | 4480 | 4480 | 4485 | 4480 | 377 |
| 615 | 20231205 | 091400 | 311598550 | 4485 | 4485 | 4485 | 4485 | 1993 |
| 616 | 20231205 | 091300 | 302659945 | 4485 | 4480 | 4485 | 4475 | 5653 |
| 617 | 20231205 | 091200 | 277328140 | 4480 | 4480 | 4480 | 4470 | 6570 |
| 618 | 20231205 | 091100 | 247928935 | 4485 | 4475 | 4485 | 4475 | 62 |
| 619 | 20231205 | 091000 | 247651170 | 4480 | 4475 | 4480 | 4475 | 1251 |
| 620 | 20231205 | 090900 | 242049835 | 4475 | 4465 | 4475 | 4460 | 4773 |
| 621 | 20231205 | 090800 | 220716360 | 4460 | 4465 | 4470 | 4460 | 4121 |
| 622 | 20231205 | 090700 | 202313060 | 4465 | 4470 | 4475 | 4465 | 4537 |
| 623 | 20231205 | 090600 | 182038000 | 4475 | 4470 | 4480 | 4470 | 2962 |
| 624 | 20231205 | 090500 | 168785480 | 4470 | 4475 | 4485 | 4460 | 7212 |
| 625 | 20231205 | 090400 | 136550910 | 4470 | 4480 | 4485 | 4470 | 4176 |
| 626 | 20231205 | 090300 | 117847560 | 4485 | 4495 | 4495 | 4480 | 7858 |
| 627 | 20231205 | 090200 | 82583725 | 4485 | 4495 | 4495 | 4485 | 6773 |
| 628 | 20231205 | 090100 | 52165775 | 4495 | 4510 | 4510 | 4495 | 5791 |
| 629 | 20231205 | 090000 | 26100495 | 4515 | 4520 | 4535 | 4515 | 5760 |