28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 183300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 8786 |
| 3 | 20231212 | 183200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20231212 | 183100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20231212 | 183000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20231212 | 182900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20231212 | 182800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20231212 | 182700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20231212 | 182600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20231212 | 182500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20231212 | 182400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20231212 | 182300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20231212 | 182200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20231212 | 182100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20231212 | 182000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20231212 | 181900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20231212 | 181800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20231212 | 181700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20231212 | 181600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20231212 | 181500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20231212 | 181400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20231212 | 181300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20231212 | 181200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20231212 | 181100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20231212 | 181000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20231212 | 180900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20231212 | 180800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20231212 | 180700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20231212 | 180600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20231212 | 180500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20231212 | 180400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20231212 | 180300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 8786 |
| 33 | 20231212 | 180200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20231212 | 180100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20231212 | 180000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20231212 | 175900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20231212 | 175800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20231212 | 175700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20231212 | 175600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20231212 | 175500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20231212 | 175400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20231212 | 175300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20231212 | 175200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20231212 | 175100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20231212 | 175000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20231212 | 174900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20231212 | 174800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20231212 | 174700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20231212 | 174600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20231212 | 174500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20231212 | 174400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20231212 | 174300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20231212 | 174200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20231212 | 174100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20231212 | 174000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20231212 | 173900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20231212 | 173800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20231212 | 173700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20231212 | 173600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20231212 | 173500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20231212 | 173400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20231212 | 173300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 8786 |
| 63 | 20231212 | 173200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20231212 | 173100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20231212 | 173000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20231212 | 172900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20231212 | 172800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20231212 | 172700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20231212 | 172600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20231212 | 172500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20231212 | 172400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20231212 | 172300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20231212 | 172200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20231212 | 172100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20231212 | 172000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20231212 | 171900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20231212 | 171800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20231212 | 171700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20231212 | 171600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20231212 | 171500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20231212 | 171400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20231212 | 171300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20231212 | 171200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20231212 | 171100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20231212 | 171000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20231212 | 170900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20231212 | 170800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20231212 | 170700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20231212 | 170600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20231212 | 170500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20231212 | 170400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20231212 | 170300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 8786 |
| 93 | 20231212 | 170200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20231212 | 170100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20231212 | 170000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20231212 | 165900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20231212 | 165800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20231212 | 165700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20231212 | 165600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20231212 | 165500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20231212 | 165400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20231212 | 165300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20231212 | 165200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20231212 | 165100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20231212 | 165000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20231212 | 164900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20231212 | 164800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20231212 | 164700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20231212 | 164600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20231212 | 164500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20231212 | 164400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20231212 | 164300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20231212 | 164200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20231212 | 164100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20231212 | 164000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20231212 | 163900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20231212 | 163800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20231212 | 163700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20231212 | 163600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20231212 | 163500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20231212 | 163400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20231212 | 163300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 8786 |
| 123 | 20231212 | 163200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20231212 | 163100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20231212 | 163000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20231212 | 162900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20231212 | 162800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20231212 | 162700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20231212 | 162600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20231212 | 162500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20231212 | 162400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20231212 | 162300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20231212 | 162200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20231212 | 162100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20231212 | 162000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20231212 | 161900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20231212 | 161800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20231212 | 161700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20231212 | 161600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20231212 | 161500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20231212 | 161400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20231212 | 161300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20231212 | 161200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20231212 | 161100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20231212 | 161000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20231212 | 160900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20231212 | 160800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20231212 | 160700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20231212 | 160600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20231212 | 160500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20231212 | 160400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20231212 | 160300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 8786 |
| 153 | 20231212 | 160200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20231212 | 160100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20231212 | 160000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20231212 | 155900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20231212 | 155800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20231212 | 155700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20231212 | 155600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20231212 | 155500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20231212 | 155400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20231212 | 155300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20231212 | 155200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20231212 | 155100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20231212 | 155000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20231212 | 154900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20231212 | 154800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20231212 | 154700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20231212 | 154600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20231212 | 154500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20231212 | 154400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20231212 | 154300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20231212 | 154200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20231212 | 154100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20231212 | 154000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20231212 | 153900 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20231212 | 153800 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20231212 | 153700 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20231212 | 153600 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20231212 | 153500 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20231212 | 153400 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20231212 | 153300 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 8786 |
| 183 | 20231212 | 153200 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20231212 | 153100 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20231212 | 153000 | 5122057375 | 3735 | 3735 | 3735 | 3735 | 8786 |
| 186 | 20231212 | 152900 | 5089241665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20231212 | 152800 | 5089241665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20231212 | 152700 | 5089241665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20231212 | 152600 | 5089241665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20231212 | 152500 | 5089241665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20231212 | 152400 | 5089241665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20231212 | 152300 | 5089241665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20231212 | 152200 | 5089241665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20231212 | 152100 | 5089241665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20231212 | 152000 | 5089241665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20231212 | 151900 | 5089241665 | 3750 | 3725 | 3750 | 3715 | 35725 |
| 197 | 20231212 | 151800 | 4955697225 | 3725 | 3725 | 3725 | 3715 | 280 |
| 198 | 20231212 | 151700 | 4954654355 | 3725 | 3715 | 3730 | 3715 | 14 |
| 199 | 20231212 | 151600 | 4954602320 | 3730 | 3720 | 3730 | 3710 | 6115 |
| 200 | 20231212 | 151500 | 4931902895 | 3730 | 3730 | 3730 | 3730 | 1000 |
| 201 | 20231212 | 151400 | 4928172895 | 3730 | 3725 | 3730 | 3715 | 7073 |
| 202 | 20231212 | 151300 | 4901861340 | 3725 | 3720 | 3725 | 3715 | 5242 |
| 203 | 20231212 | 151200 | 4882355020 | 3725 | 3720 | 3725 | 3720 | 117 |
| 204 | 20231212 | 151100 | 4881919760 | 3725 | 3720 | 3725 | 3720 | 69 |
| 205 | 20231212 | 151000 | 4881663045 | 3725 | 3715 | 3725 | 3715 | 1465 |
| 206 | 20231212 | 150900 | 4876215800 | 3720 | 3720 | 3725 | 3720 | 1312 |
| 207 | 20231212 | 150800 | 4871335155 | 3725 | 3730 | 3730 | 3720 | 17 |
| 208 | 20231212 | 150700 | 4871271890 | 3735 | 3725 | 3735 | 3715 | 19591 |
| 209 | 20231212 | 150600 | 4798300145 | 3730 | 3725 | 3730 | 3715 | 5017 |
| 210 | 20231212 | 150500 | 4779645525 | 3730 | 3725 | 3730 | 3725 | 143 |
| 211 | 20231212 | 150400 | 4779112200 | 3730 | 3725 | 3730 | 3725 | 23 |
| 212 | 20231212 | 150300 | 4779026470 | 3730 | 3730 | 3730 | 3730 | 3 |
| 213 | 20231212 | 150200 | 4779015280 | 3730 | 3730 | 3735 | 3730 | 1631 |
| 214 | 20231212 | 150100 | 4772930720 | 3735 | 3730 | 3735 | 3725 | 1854 |
| 215 | 20231212 | 150000 | 4766010530 | 3735 | 3730 | 3735 | 3725 | 667 |
| 216 | 20231212 | 145900 | 4763519895 | 3730 | 3730 | 3735 | 3725 | 318 |
| 217 | 20231212 | 145800 | 4762332985 | 3725 | 3725 | 3725 | 3725 | 428 |
| 218 | 20231212 | 145700 | 4760738685 | 3720 | 3725 | 3725 | 3720 | 93 |
| 219 | 20231212 | 145600 | 4760392325 | 3725 | 3725 | 3725 | 3720 | 421 |
| 220 | 20231212 | 145500 | 4758824160 | 3725 | 3725 | 3725 | 3720 | 305 |
| 221 | 20231212 | 145400 | 4757688150 | 3725 | 3720 | 3725 | 3720 | 42 |
| 222 | 20231212 | 145300 | 4757531855 | 3725 | 3725 | 3725 | 3720 | 40 |
| 223 | 20231212 | 145200 | 4757382915 | 3725 | 3725 | 3725 | 3725 | 718 |
| 224 | 20231212 | 145100 | 4754708365 | 3720 | 3725 | 3725 | 3720 | 163 |
| 225 | 20231212 | 145000 | 4754101255 | 3725 | 3730 | 3730 | 3720 | 48 |
| 226 | 20231212 | 144900 | 4753922360 | 3720 | 3720 | 3735 | 3715 | 11015 |
| 227 | 20231212 | 144800 | 4712931720 | 3715 | 3710 | 3715 | 3710 | 2099 |
| 228 | 20231212 | 144700 | 4705134000 | 3715 | 3710 | 3715 | 3710 | 1215 |
| 229 | 20231212 | 144600 | 4700626340 | 3710 | 3715 | 3720 | 3710 | 216 |
| 230 | 20231212 | 144500 | 4699823920 | 3715 | 3715 | 3720 | 3715 | 295 |
| 231 | 20231212 | 144400 | 4698727990 | 3715 | 3715 | 3715 | 3710 | 964 |
| 232 | 20231212 | 144300 | 4695146795 | 3715 | 3705 | 3715 | 3705 | 758 |
| 233 | 20231212 | 144200 | 4692334660 | 3710 | 3705 | 3710 | 3705 | 269 |
| 234 | 20231212 | 144100 | 4691336730 | 3710 | 3705 | 3710 | 3705 | 15 |
| 235 | 20231212 | 144000 | 4691281145 | 3705 | 3715 | 3715 | 3705 | 5260 |
| 236 | 20231212 | 143900 | 4671771160 | 3715 | 3715 | 3715 | 3710 | 163 |
| 237 | 20231212 | 143800 | 4671165680 | 3720 | 3725 | 3725 | 3715 | 3912 |
| 238 | 20231212 | 143700 | 4656631345 | 3725 | 3720 | 3725 | 3715 | 2254 |
| 239 | 20231212 | 143600 | 4648246520 | 3720 | 3720 | 3720 | 3715 | 65 |
| 240 | 20231212 | 143500 | 4648004785 | 3720 | 3720 | 3720 | 3720 | 1 |
| 241 | 20231212 | 143400 | 4648001065 | 3715 | 3715 | 3720 | 3715 | 599 |
| 242 | 20231212 | 143300 | 4645775645 | 3720 | 3715 | 3720 | 3715 | 323 |
| 243 | 20231212 | 143200 | 4644574250 | 3715 | 3720 | 3720 | 3715 | 34 |
| 244 | 20231212 | 143100 | 4644447935 | 3720 | 3715 | 3720 | 3715 | 13 |
| 245 | 20231212 | 143000 | 4644399635 | 3720 | 3715 | 3720 | 3715 | 66 |
| 246 | 20231212 | 142900 | 4644154180 | 3720 | 3720 | 3725 | 3720 | 1480 |
| 247 | 20231212 | 142800 | 4638647545 | 3715 | 3720 | 3720 | 3715 | 250 |
| 248 | 20231212 | 142700 | 4637718285 | 3715 | 3720 | 3720 | 3715 | 102 |
| 249 | 20231212 | 142600 | 4637339105 | 3720 | 3715 | 3720 | 3715 | 14 |
| 250 | 20231212 | 142500 | 4637287090 | 3720 | 3715 | 3720 | 3715 | 14 |
| 251 | 20231212 | 142400 | 4637235075 | 3720 | 3715 | 3720 | 3715 | 241 |
| 252 | 20231212 | 142300 | 4636338665 | 3720 | 3715 | 3720 | 3715 | 2181 |
| 253 | 20231212 | 142200 | 4628236245 | 3710 | 3715 | 3715 | 3710 | 14 |
| 254 | 20231212 | 142100 | 4628184300 | 3710 | 3715 | 3715 | 3710 | 1360 |
| 255 | 20231212 | 142000 | 4623131965 | 3715 | 3715 | 3720 | 3715 | 248 |
| 256 | 20231212 | 141900 | 4622209650 | 3715 | 3720 | 3720 | 3715 | 254 |
| 257 | 20231212 | 141800 | 4621265035 | 3715 | 3710 | 3715 | 3710 | 7660 |
| 258 | 20231212 | 141700 | 4592813160 | 3710 | 3710 | 3710 | 3710 | 11 |
| 259 | 20231212 | 141600 | 4592772350 | 3710 | 3710 | 3710 | 3700 | 1492 |
| 260 | 20231212 | 141500 | 4587251680 | 3705 | 3705 | 3705 | 3705 | 3795 |
| 261 | 20231212 | 141400 | 4573191205 | 3705 | 3700 | 3705 | 3700 | 3001 |
| 262 | 20231212 | 141300 | 4562087500 | 3705 | 3705 | 3705 | 3705 | 0 |
| 263 | 20231212 | 141200 | 4562087500 | 3705 | 3705 | 3705 | 3705 | 0 |
| 264 | 20231212 | 141100 | 4562087500 | 3705 | 3700 | 3705 | 3700 | 46 |
| 265 | 20231212 | 141000 | 4561917095 | 3705 | 3705 | 3705 | 3705 | 180 |
| 266 | 20231212 | 140900 | 4561250195 | 3705 | 3705 | 3705 | 3705 | 4 |
| 267 | 20231212 | 140800 | 4561235375 | 3700 | 3705 | 3705 | 3700 | 6 |
| 268 | 20231212 | 140700 | 4561213170 | 3705 | 3700 | 3705 | 3700 | 1595 |
| 269 | 20231212 | 140600 | 4555311395 | 3700 | 3700 | 3700 | 3700 | 3030 |
| 270 | 20231212 | 140500 | 4544100395 | 3705 | 3705 | 3705 | 3705 | 1919 |
| 271 | 20231212 | 140400 | 4536990500 | 3705 | 3705 | 3705 | 3705 | 0 |
| 272 | 20231212 | 140300 | 4536990500 | 3705 | 3705 | 3705 | 3705 | 60 |
| 273 | 20231212 | 140200 | 4536768200 | 3705 | 3705 | 3705 | 3705 | 100 |
| 274 | 20231212 | 140100 | 4536397700 | 3700 | 3700 | 3700 | 3700 | 184 |
| 275 | 20231212 | 140000 | 4535716900 | 3700 | 3700 | 3700 | 3700 | 338 |
| 276 | 20231212 | 135900 | 4534466300 | 3705 | 3705 | 3705 | 3705 | 0 |
| 277 | 20231212 | 135800 | 4534466300 | 3705 | 3705 | 3705 | 3705 | 0 |
| 278 | 20231212 | 135700 | 4534466300 | 3705 | 3700 | 3705 | 3700 | 611 |
| 279 | 20231212 | 135600 | 4532205595 | 3700 | 3700 | 3700 | 3700 | 290 |
| 280 | 20231212 | 135500 | 4531132595 | 3700 | 3700 | 3705 | 3700 | 261 |
| 281 | 20231212 | 135400 | 4530166845 | 3705 | 3700 | 3705 | 3700 | 2028 |
| 282 | 20231212 | 135300 | 4522653245 | 3705 | 3705 | 3705 | 3705 | 100 |
| 283 | 20231212 | 135200 | 4522282745 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20231212 | 135100 | 4522282745 | 3700 | 3705 | 3705 | 3700 | 840 |
| 285 | 20231212 | 135000 | 4519170555 | 3710 | 3700 | 3710 | 3700 | 1793 |
| 286 | 20231212 | 134900 | 4512528170 | 3705 | 3700 | 3705 | 3700 | 600 |
| 287 | 20231212 | 134800 | 4510308045 | 3700 | 3700 | 3700 | 3700 | 286 |
| 288 | 20231212 | 134700 | 4509249845 | 3705 | 3705 | 3705 | 3705 | 0 |
| 289 | 20231212 | 134600 | 4509249845 | 3705 | 3695 | 3710 | 3690 | 4895 |
| 290 | 20231212 | 134500 | 4491174980 | 3700 | 3700 | 3700 | 3700 | 726 |
| 291 | 20231212 | 134400 | 4488488780 | 3700 | 3710 | 3710 | 3700 | 2764 |
| 292 | 20231212 | 134300 | 4478244350 | 3710 | 3710 | 3710 | 3710 | 0 |
| 293 | 20231212 | 134200 | 4478244350 | 3710 | 3710 | 3710 | 3710 | 0 |
| 294 | 20231212 | 134100 | 4478244350 | 3710 | 3710 | 3710 | 3710 | 1 |
| 295 | 20231212 | 134000 | 4478240640 | 3700 | 3705 | 3705 | 3700 | 302 |
| 296 | 20231212 | 133900 | 4477121985 | 3710 | 3710 | 3710 | 3710 | 0 |
| 297 | 20231212 | 133800 | 4477121985 | 3710 | 3710 | 3715 | 3705 | 318 |
| 298 | 20231212 | 133700 | 4475943530 | 3710 | 3715 | 3715 | 3710 | 197 |
| 299 | 20231212 | 133600 | 4475212655 | 3710 | 3710 | 3710 | 3710 | 7 |
| 300 | 20231212 | 133500 | 4475186685 | 3715 | 3710 | 3715 | 3690 | 11870 |
| 301 | 20231212 | 133400 | 4431263780 | 3710 | 3710 | 3710 | 3695 | 4011 |
| 302 | 20231212 | 133300 | 4416426925 | 3710 | 3700 | 3710 | 3700 | 144 |
| 303 | 20231212 | 133200 | 4415894025 | 3710 | 3700 | 3710 | 3700 | 4315 |
| 304 | 20231212 | 133100 | 4399920375 | 3710 | 3710 | 3710 | 3710 | 1 |
| 305 | 20231212 | 133000 | 4399916665 | 3700 | 3700 | 3700 | 3700 | 431 |
| 306 | 20231212 | 132900 | 4398321965 | 3715 | 3705 | 3715 | 3700 | 7240 |
| 307 | 20231212 | 132800 | 4371503660 | 3705 | 3705 | 3705 | 3705 | 0 |
| 308 | 20231212 | 132700 | 4371503660 | 3705 | 3705 | 3705 | 3705 | 340 |
| 309 | 20231212 | 132600 | 4370243960 | 3710 | 3710 | 3710 | 3710 | 189 |
| 310 | 20231212 | 132500 | 4369542770 | 3710 | 3710 | 3710 | 3710 | 242 |
| 311 | 20231212 | 132400 | 4368644950 | 3710 | 3710 | 3710 | 3710 | 3 |
| 312 | 20231212 | 132300 | 4368633820 | 3710 | 3710 | 3710 | 3710 | 7 |
| 313 | 20231212 | 132200 | 4368607850 | 3710 | 3710 | 3710 | 3710 | 201 |
| 314 | 20231212 | 132100 | 4367862140 | 3710 | 3710 | 3710 | 3710 | 322 |
| 315 | 20231212 | 132000 | 4366667520 | 3705 | 3705 | 3705 | 3705 | 59 |
| 316 | 20231212 | 131900 | 4366448925 | 3710 | 3710 | 3710 | 3710 | 101 |
| 317 | 20231212 | 131800 | 4366074215 | 3710 | 3705 | 3710 | 3705 | 6 |
| 318 | 20231212 | 131700 | 4366051980 | 3710 | 3710 | 3710 | 3705 | 236 |
| 319 | 20231212 | 131600 | 4365176660 | 3710 | 3710 | 3710 | 3705 | 13 |
| 320 | 20231212 | 131500 | 4365128455 | 3710 | 3710 | 3710 | 3710 | 1457 |
| 321 | 20231212 | 131400 | 4359722985 | 3705 | 3705 | 3705 | 3705 | 0 |
| 322 | 20231212 | 131300 | 4359722985 | 3705 | 3705 | 3705 | 3705 | 180 |
| 323 | 20231212 | 131200 | 4359056085 | 3710 | 3710 | 3710 | 3710 | 0 |
| 324 | 20231212 | 131100 | 4359056085 | 3710 | 3710 | 3710 | 3710 | 10 |
| 325 | 20231212 | 131000 | 4359018985 | 3710 | 3710 | 3710 | 3705 | 1444 |
| 326 | 20231212 | 130900 | 4353668950 | 3710 | 3710 | 3710 | 3710 | 1 |
| 327 | 20231212 | 130800 | 4353665240 | 3710 | 3705 | 3710 | 3705 | 194 |
| 328 | 20231212 | 130700 | 4352946465 | 3705 | 3700 | 3705 | 3695 | 3000 |
| 329 | 20231212 | 130600 | 4341839465 | 3700 | 3700 | 3700 | 3700 | 703 |
| 330 | 20231212 | 130500 | 4339238365 | 3710 | 3710 | 3710 | 3710 | 0 |
| 331 | 20231212 | 130400 | 4339238365 | 3710 | 3710 | 3710 | 3710 | 0 |
| 332 | 20231212 | 130300 | 4339238365 | 3710 | 3700 | 3710 | 3700 | 627 |
| 333 | 20231212 | 130200 | 4336918455 | 3705 | 3705 | 3705 | 3705 | 1171 |
| 334 | 20231212 | 130100 | 4332579900 | 3705 | 3705 | 3705 | 3705 | 1 |
| 335 | 20231212 | 130000 | 4332576195 | 3700 | 3700 | 3700 | 3700 | 0 |
| 336 | 20231212 | 125900 | 4332576195 | 3700 | 3700 | 3700 | 3700 | 823 |
| 337 | 20231212 | 125800 | 4329531095 | 3700 | 3700 | 3700 | 3700 | 500 |
| 338 | 20231212 | 125700 | 4327681095 | 3700 | 3700 | 3700 | 3700 | 0 |
| 339 | 20231212 | 125600 | 4327681095 | 3700 | 3700 | 3700 | 3700 | 720 |
| 340 | 20231212 | 125500 | 4325017095 | 3705 | 3705 | 3705 | 3705 | 50 |
| 341 | 20231212 | 125400 | 4324831845 | 3705 | 3700 | 3705 | 3700 | 400 |
| 342 | 20231212 | 125300 | 4323351595 | 3700 | 3700 | 3700 | 3700 | 0 |
| 343 | 20231212 | 125200 | 4323351595 | 3700 | 3700 | 3700 | 3700 | 37 |
| 344 | 20231212 | 125100 | 4323214695 | 3700 | 3700 | 3700 | 3700 | 291 |
| 345 | 20231212 | 125000 | 4322137995 | 3700 | 3705 | 3705 | 3700 | 10 |
| 346 | 20231212 | 124900 | 4322100990 | 3700 | 3700 | 3700 | 3700 | 789 |
| 347 | 20231212 | 124800 | 4319181690 | 3700 | 3700 | 3700 | 3700 | 210 |
| 348 | 20231212 | 124700 | 4318404690 | 3700 | 3700 | 3700 | 3700 | 386 |
| 349 | 20231212 | 124600 | 4316976490 | 3700 | 3700 | 3700 | 3700 | 254 |
| 350 | 20231212 | 124500 | 4316036690 | 3700 | 3700 | 3700 | 3700 | 1229 |
| 351 | 20231212 | 124400 | 4311489390 | 3700 | 3700 | 3700 | 3700 | 0 |
| 352 | 20231212 | 124300 | 4311489390 | 3700 | 3700 | 3700 | 3700 | 0 |
| 353 | 20231212 | 124200 | 4311489390 | 3700 | 3700 | 3700 | 3700 | 1 |
| 354 | 20231212 | 124100 | 4311485690 | 3700 | 3700 | 3700 | 3700 | 1 |
| 355 | 20231212 | 124000 | 4311481990 | 3695 | 3700 | 3700 | 3695 | 1622 |
| 356 | 20231212 | 123900 | 4305487865 | 3695 | 3695 | 3695 | 3695 | 200 |
| 357 | 20231212 | 123800 | 4304748865 | 3705 | 3705 | 3705 | 3705 | 1 |
| 358 | 20231212 | 123700 | 4304745160 | 3705 | 3705 | 3705 | 3705 | 1 |
| 359 | 20231212 | 123600 | 4304741455 | 3700 | 3700 | 3700 | 3700 | 2367 |
| 360 | 20231212 | 123500 | 4295983555 | 3695 | 3695 | 3695 | 3695 | 519 |
| 361 | 20231212 | 123400 | 4294065850 | 3695 | 3695 | 3695 | 3695 | 0 |
| 362 | 20231212 | 123300 | 4294065850 | 3695 | 3695 | 3695 | 3695 | 0 |
| 363 | 20231212 | 123200 | 4294065850 | 3695 | 3695 | 3695 | 3695 | 10 |
| 364 | 20231212 | 123100 | 4294028900 | 3695 | 3695 | 3695 | 3695 | 595 |
| 365 | 20231212 | 123000 | 4291830375 | 3705 | 3700 | 3705 | 3700 | 969 |
| 366 | 20231212 | 122900 | 4288245070 | 3690 | 3700 | 3700 | 3690 | 12 |
| 367 | 20231212 | 122800 | 4288200780 | 3690 | 3700 | 3700 | 3690 | 300 |
| 368 | 20231212 | 122700 | 4287092780 | 3700 | 3695 | 3700 | 3695 | 200 |
| 369 | 20231212 | 122600 | 4286353675 | 3695 | 3695 | 3695 | 3695 | 0 |
| 370 | 20231212 | 122500 | 4286353675 | 3695 | 3690 | 3695 | 3690 | 531 |
| 371 | 20231212 | 122400 | 4284393780 | 3695 | 3695 | 3695 | 3695 | 90 |
| 372 | 20231212 | 122300 | 4284061230 | 3695 | 3695 | 3695 | 3695 | 507 |
| 373 | 20231212 | 122200 | 4282187865 | 3700 | 3700 | 3700 | 3700 | 1012 |
| 374 | 20231212 | 122100 | 4278443465 | 3700 | 3700 | 3700 | 3700 | 780 |
| 375 | 20231212 | 122000 | 4275557465 | 3700 | 3700 | 3700 | 3700 | 200 |
| 376 | 20231212 | 121900 | 4274817465 | 3695 | 3695 | 3695 | 3695 | 0 |
| 377 | 20231212 | 121800 | 4274817465 | 3695 | 3695 | 3695 | 3695 | 0 |
| 378 | 20231212 | 121700 | 4274817465 | 3695 | 3700 | 3705 | 3695 | 2078 |
| 379 | 20231212 | 121600 | 4267139240 | 3700 | 3700 | 3700 | 3700 | 103 |
| 380 | 20231212 | 121500 | 4266758140 | 3700 | 3700 | 3700 | 3700 | 0 |
| 381 | 20231212 | 121400 | 4266758140 | 3700 | 3705 | 3705 | 3700 | 101 |
| 382 | 20231212 | 121300 | 4266384220 | 3700 | 3705 | 3705 | 3700 | 232 |
| 383 | 20231212 | 121200 | 4265525670 | 3705 | 3705 | 3705 | 3705 | 178 |
| 384 | 20231212 | 121100 | 4264866180 | 3705 | 3705 | 3705 | 3705 | 331 |
| 385 | 20231212 | 121000 | 4263639825 | 3705 | 3705 | 3705 | 3705 | 1 |
| 386 | 20231212 | 120900 | 4263636120 | 3705 | 3705 | 3705 | 3705 | 0 |
| 387 | 20231212 | 120800 | 4263636120 | 3705 | 3705 | 3705 | 3705 | 279 |
| 388 | 20231212 | 120700 | 4262602425 | 3705 | 3705 | 3705 | 3705 | 300 |
| 389 | 20231212 | 120600 | 4261490925 | 3705 | 3705 | 3705 | 3705 | 0 |
| 390 | 20231212 | 120500 | 4261490925 | 3705 | 3705 | 3705 | 3705 | 439 |
| 391 | 20231212 | 120400 | 4259864430 | 3700 | 3700 | 3705 | 3700 | 1109 |
| 392 | 20231212 | 120300 | 4255759710 | 3700 | 3705 | 3705 | 3695 | 394 |
| 393 | 20231212 | 120200 | 4254303815 | 3700 | 3700 | 3700 | 3700 | 1495 |
| 394 | 20231212 | 120100 | 4248772315 | 3700 | 3700 | 3700 | 3700 | 10 |
| 395 | 20231212 | 120000 | 4248735315 | 3700 | 3700 | 3710 | 3695 | 1025 |
| 396 | 20231212 | 115900 | 4244944710 | 3710 | 3685 | 3710 | 3685 | 367 |
| 397 | 20231212 | 115800 | 4243589565 | 3685 | 3685 | 3685 | 3685 | 285 |
| 398 | 20231212 | 115700 | 4242539340 | 3685 | 3690 | 3690 | 3685 | 4 |
| 399 | 20231212 | 115600 | 4242524595 | 3675 | 3685 | 3690 | 3675 | 1637 |
| 400 | 20231212 | 115500 | 4236502500 | 3685 | 3685 | 3685 | 3685 | 0 |
| 401 | 20231212 | 115400 | 4236502500 | 3685 | 3685 | 3685 | 3685 | 0 |
| 402 | 20231212 | 115300 | 4236502500 | 3685 | 3685 | 3685 | 3685 | 33 |
| 403 | 20231212 | 115200 | 4236380895 | 3685 | 3685 | 3685 | 3685 | 1655 |
| 404 | 20231212 | 115100 | 4230282220 | 3685 | 3685 | 3685 | 3685 | 0 |
| 405 | 20231212 | 115000 | 4230282220 | 3685 | 3685 | 3685 | 3685 | 200 |
| 406 | 20231212 | 114900 | 4229545220 | 3685 | 3680 | 3685 | 3675 | 704 |
| 407 | 20231212 | 114800 | 4226952880 | 3685 | 3700 | 3700 | 3685 | 3176 |
| 408 | 20231212 | 114700 | 4215232295 | 3710 | 3690 | 3710 | 3690 | 3802 |
| 409 | 20231212 | 114600 | 4201165885 | 3695 | 3705 | 3710 | 3695 | 1800 |
| 410 | 20231212 | 114500 | 4194501510 | 3705 | 3690 | 3705 | 3690 | 2393 |
| 411 | 20231212 | 114400 | 4185652335 | 3695 | 3690 | 3705 | 3690 | 536 |
| 412 | 20231212 | 114300 | 4183671200 | 3690 | 3690 | 3700 | 3685 | 3126 |
| 413 | 20231212 | 114200 | 4172126315 | 3690 | 3685 | 3690 | 3680 | 210 |
| 414 | 20231212 | 114100 | 4171352480 | 3680 | 3685 | 3690 | 3680 | 313 |
| 415 | 20231212 | 114000 | 4170200345 | 3685 | 3675 | 3685 | 3675 | 1503 |
| 416 | 20231212 | 113900 | 4164668810 | 3680 | 3680 | 3680 | 3680 | 0 |
| 417 | 20231212 | 113800 | 4164668810 | 3680 | 3680 | 3685 | 3680 | 2103 |
| 418 | 20231212 | 113700 | 4156925415 | 3675 | 3675 | 3675 | 3675 | 417 |
| 419 | 20231212 | 113600 | 4155392940 | 3675 | 3675 | 3675 | 3675 | 101 |
| 420 | 20231212 | 113500 | 4155021765 | 3665 | 3670 | 3670 | 3665 | 1521 |
| 421 | 20231212 | 113400 | 4149442300 | 3670 | 3665 | 3670 | 3665 | 1822 |
| 422 | 20231212 | 113300 | 4142761065 | 3665 | 3660 | 3670 | 3660 | 8018 |
| 423 | 20231212 | 113200 | 4113409520 | 3660 | 3655 | 3660 | 3655 | 6977 |
| 424 | 20231212 | 113100 | 4087908480 | 3655 | 3655 | 3655 | 3655 | 3 |
| 425 | 20231212 | 113000 | 4087897515 | 3655 | 3655 | 3655 | 3655 | 883 |
| 426 | 20231212 | 112900 | 4084670150 | 3655 | 3655 | 3655 | 3655 | 101 |
| 427 | 20231212 | 112800 | 4084300995 | 3655 | 3655 | 3655 | 3655 | 903 |
| 428 | 20231212 | 112700 | 4081000530 | 3655 | 3645 | 3655 | 3645 | 1230 |
| 429 | 20231212 | 112600 | 4076512170 | 3645 | 3645 | 3645 | 3645 | 548 |
| 430 | 20231212 | 112500 | 4074514710 | 3640 | 3640 | 3645 | 3640 | 8990 |
| 431 | 20231212 | 112400 | 4041791105 | 3640 | 3640 | 3645 | 3640 | 16805 |
| 432 | 20231212 | 112300 | 3980620900 | 3630 | 3640 | 3645 | 3625 | 17698 |
| 433 | 20231212 | 112200 | 3916284635 | 3645 | 3655 | 3655 | 3640 | 4857 |
| 434 | 20231212 | 112100 | 3898576740 | 3650 | 3650 | 3650 | 3650 | 1315 |
| 435 | 20231212 | 112000 | 3893776990 | 3650 | 3650 | 3650 | 3645 | 1456 |
| 436 | 20231212 | 111900 | 3888467590 | 3650 | 3650 | 3650 | 3645 | 5023 |
| 437 | 20231212 | 111800 | 3870145585 | 3650 | 3645 | 3650 | 3640 | 13193 |
| 438 | 20231212 | 111700 | 3822097720 | 3655 | 3655 | 3655 | 3650 | 9602 |
| 439 | 20231212 | 111600 | 3787041340 | 3660 | 3645 | 3660 | 3645 | 4844 |
| 440 | 20231212 | 111500 | 3769354340 | 3645 | 3690 | 3690 | 3645 | 73258 |
| 441 | 20231212 | 111400 | 3500308995 | 3690 | 3690 | 3690 | 3690 | 2000 |
| 442 | 20231212 | 111300 | 3492928995 | 3690 | 3695 | 3695 | 3690 | 6956 |
| 443 | 20231212 | 111200 | 3467256575 | 3690 | 3690 | 3690 | 3690 | 6071 |
| 444 | 20231212 | 111100 | 3444854585 | 3690 | 3690 | 3690 | 3690 | 6401 |
| 445 | 20231212 | 111000 | 3421234895 | 3695 | 3695 | 3695 | 3690 | 9198 |
| 446 | 20231212 | 110900 | 3387279310 | 3700 | 3700 | 3700 | 3695 | 3095 |
| 447 | 20231212 | 110800 | 3375842810 | 3700 | 3710 | 3710 | 3700 | 12562 |
| 448 | 20231212 | 110700 | 3329317060 | 3710 | 3710 | 3710 | 3710 | 2588 |
| 449 | 20231212 | 110600 | 3319715580 | 3715 | 3715 | 3715 | 3715 | 0 |
| 450 | 20231212 | 110500 | 3319715580 | 3715 | 3715 | 3715 | 3715 | 0 |
| 451 | 20231212 | 110400 | 3319715580 | 3715 | 3715 | 3715 | 3715 | 0 |
| 452 | 20231212 | 110300 | 3319715580 | 3715 | 3710 | 3715 | 3710 | 1001 |
| 453 | 20231212 | 110200 | 3316001865 | 3710 | 3725 | 3725 | 3710 | 3001 |
| 454 | 20231212 | 110100 | 3304868140 | 3710 | 3715 | 3715 | 3710 | 811 |
| 455 | 20231212 | 110000 | 3301855965 | 3710 | 3715 | 3715 | 3710 | 10000 |
| 456 | 20231212 | 105900 | 3264740235 | 3725 | 3715 | 3725 | 3715 | 1269 |
| 457 | 20231212 | 105800 | 3260025890 | 3720 | 3720 | 3720 | 3720 | 1398 |
| 458 | 20231212 | 105700 | 3254825330 | 3720 | 3720 | 3720 | 3720 | 4 |
| 459 | 20231212 | 105600 | 3254810450 | 3725 | 3720 | 3725 | 3720 | 1401 |
| 460 | 20231212 | 105500 | 3249596230 | 3725 | 3725 | 3725 | 3725 | 500 |
| 461 | 20231212 | 105400 | 3247733730 | 3725 | 3720 | 3725 | 3715 | 2719 |
| 462 | 20231212 | 105300 | 3237621225 | 3725 | 3725 | 3725 | 3725 | 309 |
| 463 | 20231212 | 105200 | 3236470200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 464 | 20231212 | 105100 | 3236470200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 465 | 20231212 | 105000 | 3236470200 | 3720 | 3720 | 3720 | 3720 | 777 |
| 466 | 20231212 | 104900 | 3233579760 | 3720 | 3720 | 3720 | 3720 | 884 |
| 467 | 20231212 | 104800 | 3230291280 | 3720 | 3730 | 3730 | 3720 | 5232 |
| 468 | 20231212 | 104700 | 3210807105 | 3735 | 3735 | 3735 | 3735 | 200 |
| 469 | 20231212 | 104600 | 3210060105 | 3735 | 3740 | 3740 | 3735 | 752 |
| 470 | 20231212 | 104500 | 3207251380 | 3740 | 3740 | 3740 | 3740 | 2673 |
| 471 | 20231212 | 104400 | 3197254360 | 3725 | 3725 | 3740 | 3725 | 9565 |
| 472 | 20231212 | 104300 | 3161565160 | 3725 | 3720 | 3725 | 3720 | 971 |
| 473 | 20231212 | 104200 | 3157953035 | 3720 | 3715 | 3720 | 3710 | 1456 |
| 474 | 20231212 | 104100 | 3152544530 | 3715 | 3715 | 3715 | 3715 | 255 |
| 475 | 20231212 | 104000 | 3151597205 | 3715 | 3715 | 3715 | 3710 | 15 |
| 476 | 20231212 | 103900 | 3151541530 | 3715 | 3705 | 3715 | 3705 | 4692 |
| 477 | 20231212 | 103800 | 3134134360 | 3705 | 3700 | 3705 | 3700 | 630 |
| 478 | 20231212 | 103700 | 3131800690 | 3700 | 3710 | 3710 | 3700 | 11021 |
| 479 | 20231212 | 103600 | 3091007460 | 3715 | 3715 | 3715 | 3715 | 1 |
| 480 | 20231212 | 103500 | 3091003745 | 3705 | 3705 | 3705 | 3705 | 5295 |
| 481 | 20231212 | 103400 | 3071385770 | 3705 | 3705 | 3705 | 3700 | 19 |
| 482 | 20231212 | 103300 | 3071315450 | 3705 | 3705 | 3705 | 3705 | 1 |
| 483 | 20231212 | 103200 | 3071311745 | 3700 | 3700 | 3705 | 3700 | 801 |
| 484 | 20231212 | 103100 | 3068348040 | 3700 | 3705 | 3705 | 3700 | 7850 |
| 485 | 20231212 | 103000 | 3039302335 | 3700 | 3710 | 3710 | 3700 | 17140 |
| 486 | 20231212 | 102900 | 2975842930 | 3705 | 3710 | 3710 | 3705 | 4122 |
| 487 | 20231212 | 102800 | 2960570515 | 3715 | 3720 | 3720 | 3700 | 11884 |
| 488 | 20231212 | 102700 | 2916516575 | 3720 | 3705 | 3720 | 3705 | 8707 |
| 489 | 20231212 | 102600 | 2884257125 | 3705 | 3725 | 3725 | 3705 | 6267 |
| 490 | 20231212 | 102500 | 2861006385 | 3725 | 3725 | 3725 | 3725 | 70 |
| 491 | 20231212 | 102400 | 2860745635 | 3725 | 3730 | 3730 | 3715 | 12220 |
| 492 | 20231212 | 102300 | 2815270595 | 3735 | 3730 | 3735 | 3730 | 484 |
| 493 | 20231212 | 102200 | 2813465270 | 3730 | 3735 | 3735 | 3710 | 15740 |
| 494 | 20231212 | 102100 | 2754937010 | 3740 | 3740 | 3740 | 3740 | 2 |
| 495 | 20231212 | 102000 | 2754929530 | 3740 | 3745 | 3745 | 3735 | 2501 |
| 496 | 20231212 | 101900 | 2745573770 | 3750 | 3750 | 3750 | 3745 | 2623 |
| 497 | 20231212 | 101800 | 2735749050 | 3745 | 3750 | 3750 | 3735 | 11013 |
| 498 | 20231212 | 101700 | 2694574170 | 3750 | 3750 | 3750 | 3750 | 502 |
| 499 | 20231212 | 101600 | 2692691670 | 3755 | 3755 | 3755 | 3755 | 198 |
| 500 | 20231212 | 101500 | 2691948180 | 3755 | 3750 | 3755 | 3750 | 290 |
| 501 | 20231212 | 101400 | 2690859590 | 3750 | 3750 | 3750 | 3750 | 594 |
| 502 | 20231212 | 101300 | 2688632090 | 3750 | 3750 | 3750 | 3750 | 102 |
| 503 | 20231212 | 101200 | 2688249590 | 3750 | 3750 | 3750 | 3745 | 1531 |
| 504 | 20231212 | 101100 | 2682510750 | 3755 | 3750 | 3755 | 3750 | 515 |
| 505 | 20231212 | 101000 | 2680578605 | 3750 | 3750 | 3750 | 3750 | 696 |
| 506 | 20231212 | 100900 | 2677968605 | 3750 | 3755 | 3755 | 3750 | 2751 |
| 507 | 20231212 | 100800 | 2667652115 | 3750 | 3750 | 3750 | 3745 | 1263 |
| 508 | 20231212 | 100700 | 2662915905 | 3745 | 3755 | 3755 | 3745 | 4192 |
| 509 | 20231212 | 100600 | 2647200645 | 3750 | 3750 | 3750 | 3750 | 1820 |
| 510 | 20231212 | 100500 | 2640375645 | 3750 | 3750 | 3750 | 3750 | 275 |
| 511 | 20231212 | 100400 | 2639344395 | 3750 | 3750 | 3750 | 3750 | 203 |
| 512 | 20231212 | 100300 | 2638583145 | 3750 | 3740 | 3750 | 3740 | 2248 |
| 513 | 20231212 | 100200 | 2630171935 | 3740 | 3740 | 3740 | 3740 | 2342 |
| 514 | 20231212 | 100100 | 2621412855 | 3740 | 3740 | 3740 | 3735 | 2518 |
| 515 | 20231212 | 100000 | 2612006925 | 3740 | 3735 | 3740 | 3730 | 2209 |
| 516 | 20231212 | 095900 | 2603757300 | 3735 | 3735 | 3735 | 3730 | 202 |
| 517 | 20231212 | 095800 | 2603002965 | 3735 | 3730 | 3735 | 3725 | 10620 |
| 518 | 20231212 | 095700 | 2563437260 | 3730 | 3730 | 3730 | 3725 | 1601 |
| 519 | 20231212 | 095600 | 2557473030 | 3725 | 3740 | 3740 | 3725 | 4131 |
| 520 | 20231212 | 095500 | 2542057520 | 3740 | 3730 | 3740 | 3730 | 7574 |
| 521 | 20231212 | 095400 | 2513764525 | 3730 | 3715 | 3730 | 3710 | 15625 |
| 522 | 20231212 | 095300 | 2455597825 | 3720 | 3715 | 3720 | 3715 | 1875 |
| 523 | 20231212 | 095200 | 2448631700 | 3715 | 3710 | 3715 | 3710 | 175 |
| 524 | 20231212 | 095100 | 2447981915 | 3710 | 3710 | 3710 | 3700 | 2955 |
| 525 | 20231212 | 095000 | 2437041420 | 3710 | 3715 | 3715 | 3705 | 518 |
| 526 | 20231212 | 094900 | 2435121050 | 3715 | 3710 | 3715 | 3705 | 731 |
| 527 | 20231212 | 094800 | 2432410010 | 3710 | 3710 | 3715 | 3710 | 2383 |
| 528 | 20231212 | 094700 | 2423567660 | 3710 | 3700 | 3710 | 3700 | 788 |
| 529 | 20231212 | 094600 | 2420645355 | 3700 | 3710 | 3720 | 3700 | 8495 |
| 530 | 20231212 | 094500 | 2389151665 | 3710 | 3700 | 3710 | 3695 | 5051 |
| 531 | 20231212 | 094400 | 2370462575 | 3700 | 3685 | 3710 | 3685 | 9991 |
| 532 | 20231212 | 094300 | 2333619825 | 3680 | 3700 | 3700 | 3680 | 14240 |
| 533 | 20231212 | 094200 | 2281085460 | 3705 | 3695 | 3705 | 3695 | 279 |
| 534 | 20231212 | 094100 | 2280053595 | 3695 | 3715 | 3720 | 3695 | 19974 |
| 535 | 20231212 | 094000 | 2206073310 | 3715 | 3720 | 3720 | 3715 | 1009 |
| 536 | 20231212 | 093900 | 2202323540 | 3720 | 3705 | 3730 | 3700 | 54566 |
| 537 | 20231212 | 093800 | 2000137205 | 3700 | 3725 | 3760 | 3700 | 42559 |
| 538 | 20231212 | 093700 | 1841962970 | 3725 | 3740 | 3745 | 3725 | 22236 |
| 539 | 20231212 | 093600 | 1758999140 | 3745 | 3745 | 3745 | 3745 | 443 |
| 540 | 20231212 | 093500 | 1757340105 | 3745 | 3775 | 3775 | 3745 | 9236 |
| 541 | 20231212 | 093400 | 1722708035 | 3780 | 3770 | 3780 | 3750 | 22636 |
| 542 | 20231212 | 093300 | 1637476105 | 3770 | 3770 | 3770 | 3760 | 3054 |
| 543 | 20231212 | 093200 | 1625977615 | 3770 | 3765 | 3770 | 3765 | 1070 |
| 544 | 20231212 | 093100 | 1621948290 | 3765 | 3765 | 3770 | 3765 | 1507 |
| 545 | 20231212 | 093000 | 1616274105 | 3765 | 3770 | 3770 | 3760 | 4049 |
| 546 | 20231212 | 092900 | 1601026290 | 3770 | 3760 | 3770 | 3760 | 11566 |
| 547 | 20231212 | 092800 | 1557476025 | 3765 | 3740 | 3765 | 3740 | 6855 |
| 548 | 20231212 | 092700 | 1531772485 | 3745 | 3735 | 3745 | 3735 | 2600 |
| 549 | 20231212 | 092600 | 1522050380 | 3735 | 3745 | 3745 | 3735 | 3081 |
| 550 | 20231212 | 092500 | 1510539240 | 3745 | 3730 | 3770 | 3730 | 15148 |
| 551 | 20231212 | 092400 | 1453796505 | 3730 | 3725 | 3730 | 3725 | 4904 |
| 552 | 20231212 | 092300 | 1435527980 | 3725 | 3725 | 3730 | 3720 | 4554 |
| 553 | 20231212 | 092200 | 1418570195 | 3730 | 3730 | 3735 | 3725 | 2239 |
| 554 | 20231212 | 092100 | 1410218790 | 3725 | 3730 | 3730 | 3715 | 6058 |
| 555 | 20231212 | 092000 | 1387692430 | 3735 | 3740 | 3740 | 3720 | 17305 |
| 556 | 20231212 | 091900 | 1323160475 | 3745 | 3730 | 3770 | 3725 | 9339 |
| 557 | 20231212 | 091800 | 1288297220 | 3730 | 3745 | 3765 | 3730 | 29088 |
| 558 | 20231212 | 091700 | 1179578185 | 3745 | 3690 | 3750 | 3690 | 45179 |
| 559 | 20231212 | 091600 | 1010631450 | 3695 | 3810 | 3815 | 3680 | 92304 |
| 560 | 20231212 | 091500 | 664762840 | 3810 | 3810 | 3810 | 3775 | 22739 |
| 561 | 20231212 | 091400 | 578752965 | 3800 | 3795 | 3800 | 3780 | 17048 |
| 562 | 20231212 | 091300 | 514155090 | 3800 | 3805 | 3810 | 3800 | 5129 |
| 563 | 20231212 | 091200 | 494652325 | 3805 | 3815 | 3815 | 3805 | 3920 |
| 564 | 20231212 | 091100 | 479721080 | 3820 | 3820 | 3825 | 3810 | 3586 |
| 565 | 20231212 | 091000 | 466033345 | 3820 | 3805 | 3825 | 3805 | 1887 |
| 566 | 20231212 | 090900 | 458839380 | 3800 | 3795 | 3805 | 3795 | 5339 |
| 567 | 20231212 | 090800 | 438554575 | 3795 | 3805 | 3805 | 3795 | 10778 |
| 568 | 20231212 | 090700 | 397647970 | 3805 | 3805 | 3805 | 3800 | 3009 |
| 569 | 20231212 | 090600 | 386211250 | 3795 | 3805 | 3805 | 3795 | 1806 |
| 570 | 20231212 | 090500 | 379349520 | 3800 | 3810 | 3810 | 3800 | 2268 |
| 571 | 20231212 | 090400 | 370719760 | 3795 | 3800 | 3825 | 3795 | 1581 |
| 572 | 20231212 | 090300 | 364705485 | 3785 | 3825 | 3825 | 3785 | 18678 |
| 573 | 20231212 | 090200 | 293908935 | 3825 | 3815 | 3825 | 3790 | 5889 |
| 574 | 20231212 | 090100 | 271546780 | 3815 | 3845 | 3845 | 3795 | 39964 |
| 575 | 20231212 | 090000 | 119450060 | 3845 | 3855 | 3855 | 3820 | 31047 |