30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 23312 |
| 3 | 20231211 | 185500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 4 | 20231211 | 185400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 5 | 20231211 | 185300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 6 | 20231211 | 185200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 7 | 20231211 | 185100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 8 | 20231211 | 185000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 9 | 20231211 | 184900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 10 | 20231211 | 184800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 11 | 20231211 | 184700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 12 | 20231211 | 184600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 13 | 20231211 | 184500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 14 | 20231211 | 184400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 15 | 20231211 | 184300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 16 | 20231211 | 184200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 17 | 20231211 | 184100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 18 | 20231211 | 184000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 19 | 20231211 | 183900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 20 | 20231211 | 183800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 21 | 20231211 | 183700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 22 | 20231211 | 183600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 23 | 20231211 | 183500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 24 | 20231211 | 183400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 25 | 20231211 | 183300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 26 | 20231211 | 183200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 27 | 20231211 | 183100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 28 | 20231211 | 183000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 29 | 20231211 | 182900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 30 | 20231211 | 182800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 31 | 20231211 | 182700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 32 | 20231211 | 182600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 23312 |
| 33 | 20231211 | 182500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 34 | 20231211 | 182400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 35 | 20231211 | 182300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 36 | 20231211 | 182200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 37 | 20231211 | 182100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 38 | 20231211 | 182000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 39 | 20231211 | 181900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 40 | 20231211 | 181800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 41 | 20231211 | 181700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 42 | 20231211 | 181600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 43 | 20231211 | 181500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 44 | 20231211 | 181400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 45 | 20231211 | 181300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 46 | 20231211 | 181200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 47 | 20231211 | 181100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 48 | 20231211 | 181000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 49 | 20231211 | 180900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 50 | 20231211 | 180800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 51 | 20231211 | 180700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 52 | 20231211 | 180600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 53 | 20231211 | 180500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 54 | 20231211 | 180400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 55 | 20231211 | 180300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 56 | 20231211 | 180200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 57 | 20231211 | 180100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 58 | 20231211 | 180000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 59 | 20231211 | 175900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 60 | 20231211 | 175800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 61 | 20231211 | 175700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 62 | 20231211 | 175600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 23312 |
| 63 | 20231211 | 175500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 64 | 20231211 | 175400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 65 | 20231211 | 175300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 66 | 20231211 | 175200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 67 | 20231211 | 175100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 68 | 20231211 | 175000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 69 | 20231211 | 174900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 70 | 20231211 | 174800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 71 | 20231211 | 174700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 72 | 20231211 | 174600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 73 | 20231211 | 174500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 74 | 20231211 | 174400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 75 | 20231211 | 174300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 76 | 20231211 | 174200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 77 | 20231211 | 174100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 78 | 20231211 | 174000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 79 | 20231211 | 173900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 80 | 20231211 | 173800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 81 | 20231211 | 173700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 82 | 20231211 | 173600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 83 | 20231211 | 173500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 84 | 20231211 | 173400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 85 | 20231211 | 173300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 86 | 20231211 | 173200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 87 | 20231211 | 173100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 88 | 20231211 | 173000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 89 | 20231211 | 172900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 90 | 20231211 | 172800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 91 | 20231211 | 172700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 92 | 20231211 | 172600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 23312 |
| 93 | 20231211 | 172500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 94 | 20231211 | 172400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 95 | 20231211 | 172300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 96 | 20231211 | 172200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 97 | 20231211 | 172100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 98 | 20231211 | 172000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 99 | 20231211 | 171900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 100 | 20231211 | 171800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 101 | 20231211 | 171700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 102 | 20231211 | 171600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 103 | 20231211 | 171500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 104 | 20231211 | 171400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 105 | 20231211 | 171300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 106 | 20231211 | 171200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 107 | 20231211 | 171100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 108 | 20231211 | 171000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 109 | 20231211 | 170900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 110 | 20231211 | 170800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 111 | 20231211 | 170700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 112 | 20231211 | 170600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 113 | 20231211 | 170500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 114 | 20231211 | 170400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 115 | 20231211 | 170300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 116 | 20231211 | 170200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 117 | 20231211 | 170100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 118 | 20231211 | 170000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 119 | 20231211 | 165900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 120 | 20231211 | 165800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 121 | 20231211 | 165700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 122 | 20231211 | 165600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 23312 |
| 123 | 20231211 | 165500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 124 | 20231211 | 165400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 125 | 20231211 | 165300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 126 | 20231211 | 165200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 127 | 20231211 | 165100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 128 | 20231211 | 165000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 129 | 20231211 | 164900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 130 | 20231211 | 164800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 131 | 20231211 | 164700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 132 | 20231211 | 164600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 133 | 20231211 | 164500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 134 | 20231211 | 164400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 135 | 20231211 | 164300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 136 | 20231211 | 164200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 137 | 20231211 | 164100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 138 | 20231211 | 164000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 139 | 20231211 | 163900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 140 | 20231211 | 163800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 141 | 20231211 | 163700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 142 | 20231211 | 163600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 143 | 20231211 | 163500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 144 | 20231211 | 163400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 145 | 20231211 | 163300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 146 | 20231211 | 163200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 147 | 20231211 | 163100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 148 | 20231211 | 163000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 149 | 20231211 | 162900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 150 | 20231211 | 162800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 151 | 20231211 | 162700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 152 | 20231211 | 162600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 23312 |
| 153 | 20231211 | 162500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 154 | 20231211 | 162400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 155 | 20231211 | 162300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 156 | 20231211 | 162200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 157 | 20231211 | 162100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 158 | 20231211 | 162000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 159 | 20231211 | 161900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 160 | 20231211 | 161800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 161 | 20231211 | 161700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 162 | 20231211 | 161600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 163 | 20231211 | 161500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 164 | 20231211 | 161400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 165 | 20231211 | 161300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 166 | 20231211 | 161200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 167 | 20231211 | 161100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 168 | 20231211 | 161000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 169 | 20231211 | 160900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 170 | 20231211 | 160800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 171 | 20231211 | 160700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 172 | 20231211 | 160600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 173 | 20231211 | 160500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 174 | 20231211 | 160400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 175 | 20231211 | 160300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 176 | 20231211 | 160200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 177 | 20231211 | 160100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 178 | 20231211 | 160000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 179 | 20231211 | 155900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 180 | 20231211 | 155800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 181 | 20231211 | 155700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 182 | 20231211 | 155600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 23312 |
| 183 | 20231211 | 155500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 184 | 20231211 | 155400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 185 | 20231211 | 155300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 186 | 20231211 | 155200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 187 | 20231211 | 155100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 188 | 20231211 | 155000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 189 | 20231211 | 154900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 190 | 20231211 | 154800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 191 | 20231211 | 154700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 192 | 20231211 | 154600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 193 | 20231211 | 154500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 194 | 20231211 | 154400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 195 | 20231211 | 154300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 196 | 20231211 | 154200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 197 | 20231211 | 154100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 198 | 20231211 | 154000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 199 | 20231211 | 153900 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 200 | 20231211 | 153800 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 201 | 20231211 | 153700 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 202 | 20231211 | 153600 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 203 | 20231211 | 153500 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 204 | 20231211 | 153400 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 205 | 20231211 | 153300 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 206 | 20231211 | 153200 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 207 | 20231211 | 153100 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 208 | 20231211 | 153000 | 3830932425 | 4890 | 4890 | 4890 | 4890 | 23312 |
| 209 | 20231211 | 152900 | 3716936745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 210 | 20231211 | 152800 | 3716936745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 211 | 20231211 | 152700 | 3716936745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 212 | 20231211 | 152600 | 3716936745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 213 | 20231211 | 152500 | 3716936745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 214 | 20231211 | 152400 | 3716936745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 215 | 20231211 | 152300 | 3716936745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 216 | 20231211 | 152200 | 3716936745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 217 | 20231211 | 152100 | 3716936745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 218 | 20231211 | 152000 | 3716936745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 219 | 20231211 | 151900 | 3716936745 | 4890 | 4870 | 4890 | 4865 | 14182 |
| 220 | 20231211 | 151800 | 3647762600 | 4865 | 4860 | 4865 | 4860 | 3114 |
| 221 | 20231211 | 151700 | 3632613785 | 4860 | 4855 | 4865 | 4855 | 1997 |
| 222 | 20231211 | 151600 | 3622915375 | 4855 | 4865 | 4870 | 4855 | 520 |
| 223 | 20231211 | 151500 | 3620388740 | 4865 | 4855 | 4870 | 4855 | 4538 |
| 224 | 20231211 | 151400 | 3598316965 | 4855 | 4850 | 4855 | 4850 | 3830 |
| 225 | 20231211 | 151300 | 3579735025 | 4850 | 4845 | 4850 | 4845 | 5715 |
| 226 | 20231211 | 151200 | 3552018990 | 4845 | 4850 | 4850 | 4845 | 410 |
| 227 | 20231211 | 151100 | 3550032530 | 4845 | 4845 | 4845 | 4840 | 2342 |
| 228 | 20231211 | 151000 | 3538685890 | 4835 | 4835 | 4845 | 4830 | 1849 |
| 229 | 20231211 | 150900 | 3529750260 | 4835 | 4825 | 4835 | 4825 | 3551 |
| 230 | 20231211 | 150800 | 3512586130 | 4825 | 4830 | 4830 | 4825 | 4379 |
| 231 | 20231211 | 150700 | 3491438245 | 4830 | 4830 | 4830 | 4825 | 4158 |
| 232 | 20231211 | 150600 | 3471365155 | 4830 | 4835 | 4835 | 4830 | 3618 |
| 233 | 20231211 | 150500 | 3453888635 | 4835 | 4835 | 4835 | 4830 | 959 |
| 234 | 20231211 | 150400 | 3449255870 | 4830 | 4835 | 4835 | 4830 | 1073 |
| 235 | 20231211 | 150300 | 3444069965 | 4835 | 4835 | 4835 | 4835 | 310 |
| 236 | 20231211 | 150200 | 3442571115 | 4835 | 4835 | 4840 | 4830 | 1542 |
| 237 | 20231211 | 150100 | 3435116640 | 4835 | 4835 | 4840 | 4835 | 522 |
| 238 | 20231211 | 150000 | 3432592765 | 4835 | 4835 | 4840 | 4835 | 320 |
| 239 | 20231211 | 145900 | 3431045555 | 4835 | 4840 | 4840 | 4835 | 446 |
| 240 | 20231211 | 145800 | 3428887165 | 4835 | 4830 | 4835 | 4825 | 1431 |
| 241 | 20231211 | 145700 | 3421975205 | 4830 | 4835 | 4835 | 4830 | 1561 |
| 242 | 20231211 | 145600 | 3414435535 | 4830 | 4830 | 4830 | 4830 | 3100 |
| 243 | 20231211 | 145500 | 3399462535 | 4830 | 4835 | 4840 | 4830 | 202 |
| 244 | 20231211 | 145400 | 3398485465 | 4830 | 4835 | 4840 | 4830 | 767 |
| 245 | 20231211 | 145300 | 3394779830 | 4830 | 4835 | 4835 | 4830 | 212 |
| 246 | 20231211 | 145200 | 3393755495 | 4840 | 4835 | 4840 | 4830 | 2085 |
| 247 | 20231211 | 145100 | 3383684755 | 4835 | 4825 | 4840 | 4825 | 902 |
| 248 | 20231211 | 145000 | 3379325115 | 4825 | 4830 | 4835 | 4825 | 2379 |
| 249 | 20231211 | 144900 | 3367835030 | 4830 | 4840 | 4840 | 4830 | 5522 |
| 250 | 20231211 | 144800 | 3341153210 | 4835 | 4835 | 4835 | 4835 | 647 |
| 251 | 20231211 | 144700 | 3338024965 | 4830 | 4840 | 4840 | 4830 | 2171 |
| 252 | 20231211 | 144600 | 3327535955 | 4840 | 4835 | 4840 | 4835 | 266 |
| 253 | 20231211 | 144500 | 3326249840 | 4835 | 4835 | 4835 | 4835 | 1585 |
| 254 | 20231211 | 144400 | 3318586365 | 4835 | 4835 | 4835 | 4830 | 1113 |
| 255 | 20231211 | 144300 | 3313206915 | 4835 | 4835 | 4835 | 4830 | 1224 |
| 256 | 20231211 | 144200 | 3307293435 | 4835 | 4835 | 4840 | 4835 | 2926 |
| 257 | 20231211 | 144100 | 3293146190 | 4840 | 4840 | 4840 | 4835 | 171 |
| 258 | 20231211 | 144000 | 3292319050 | 4840 | 4840 | 4840 | 4840 | 729 |
| 259 | 20231211 | 143900 | 3288790690 | 4840 | 4845 | 4845 | 4840 | 128 |
| 260 | 20231211 | 143800 | 3288171165 | 4840 | 4840 | 4840 | 4840 | 401 |
| 261 | 20231211 | 143700 | 3286230325 | 4840 | 4845 | 4845 | 4840 | 958 |
| 262 | 20231211 | 143600 | 3281593560 | 4845 | 4845 | 4845 | 4845 | 141 |
| 263 | 20231211 | 143500 | 3280910415 | 4845 | 4845 | 4845 | 4845 | 8 |
| 264 | 20231211 | 143400 | 3280871655 | 4845 | 4845 | 4845 | 4840 | 622 |
| 265 | 20231211 | 143300 | 3277858150 | 4850 | 4850 | 4850 | 4850 | 710 |
| 266 | 20231211 | 143200 | 3274414650 | 4850 | 4845 | 4850 | 4845 | 775 |
| 267 | 20231211 | 143100 | 3270655910 | 4845 | 4845 | 4845 | 4845 | 1135 |
| 268 | 20231211 | 143000 | 3265156835 | 4845 | 4840 | 4845 | 4840 | 2017 |
| 269 | 20231211 | 142900 | 3255394430 | 4840 | 4840 | 4840 | 4840 | 8 |
| 270 | 20231211 | 142800 | 3255355710 | 4835 | 4840 | 4845 | 4835 | 5131 |
| 271 | 20231211 | 142700 | 3230519135 | 4840 | 4845 | 4845 | 4840 | 328 |
| 272 | 20231211 | 142600 | 3228930475 | 4840 | 4840 | 4845 | 4840 | 150 |
| 273 | 20231211 | 142500 | 3228204125 | 4840 | 4840 | 4845 | 4840 | 2948 |
| 274 | 20231211 | 142400 | 3213935795 | 4840 | 4840 | 4840 | 4840 | 21 |
| 275 | 20231211 | 142300 | 3213834155 | 4845 | 4840 | 4845 | 4840 | 167 |
| 276 | 20231211 | 142200 | 3213025650 | 4840 | 4845 | 4845 | 4840 | 2021 |
| 277 | 20231211 | 142100 | 3203243905 | 4845 | 4845 | 4845 | 4845 | 200 |
| 278 | 20231211 | 142000 | 3202274905 | 4845 | 4850 | 4850 | 4845 | 561 |
| 279 | 20231211 | 141900 | 3199556825 | 4845 | 4845 | 4845 | 4845 | 570 |
| 280 | 20231211 | 141800 | 3196795175 | 4845 | 4845 | 4845 | 4840 | 57 |
| 281 | 20231211 | 141700 | 3196519110 | 4845 | 4850 | 4850 | 4845 | 512 |
| 282 | 20231211 | 141600 | 3194038270 | 4845 | 4840 | 4845 | 4840 | 1642 |
| 283 | 20231211 | 141500 | 3186083350 | 4840 | 4835 | 4840 | 4835 | 2239 |
| 284 | 20231211 | 141400 | 3175249320 | 4840 | 4840 | 4840 | 4840 | 874 |
| 285 | 20231211 | 141300 | 3171019160 | 4840 | 4845 | 4845 | 4840 | 1436 |
| 286 | 20231211 | 141200 | 3164068895 | 4840 | 4840 | 4840 | 4840 | 351 |
| 287 | 20231211 | 141100 | 3162370055 | 4840 | 4840 | 4840 | 4840 | 1255 |
| 288 | 20231211 | 141000 | 3156295855 | 4845 | 4840 | 4845 | 4840 | 150 |
| 289 | 20231211 | 140900 | 3155569605 | 4840 | 4840 | 4840 | 4840 | 707 |
| 290 | 20231211 | 140800 | 3152147725 | 4840 | 4845 | 4845 | 4840 | 236 |
| 291 | 20231211 | 140700 | 3151004390 | 4845 | 4845 | 4845 | 4845 | 180 |
| 292 | 20231211 | 140600 | 3150132290 | 4840 | 4845 | 4845 | 4840 | 1257 |
| 293 | 20231211 | 140500 | 3144044410 | 4840 | 4845 | 4845 | 4840 | 116 |
| 294 | 20231211 | 140400 | 3143482840 | 4845 | 4845 | 4845 | 4845 | 1 |
| 295 | 20231211 | 140300 | 3143477995 | 4845 | 4840 | 4845 | 4840 | 459 |
| 296 | 20231211 | 140200 | 3141255640 | 4840 | 4845 | 4845 | 4840 | 2685 |
| 297 | 20231211 | 140100 | 3128256350 | 4845 | 4850 | 4850 | 4845 | 771 |
| 298 | 20231211 | 140000 | 3124520840 | 4850 | 4850 | 4850 | 4850 | 3 |
| 299 | 20231211 | 135900 | 3124506290 | 4850 | 4850 | 4850 | 4840 | 1152 |
| 300 | 20231211 | 135800 | 3118920100 | 4840 | 4845 | 4845 | 4840 | 3893 |
| 301 | 20231211 | 135700 | 3100063020 | 4845 | 4845 | 4845 | 4845 | 1162 |
| 302 | 20231211 | 135600 | 3094433130 | 4845 | 4845 | 4845 | 4845 | 4094 |
| 303 | 20231211 | 135500 | 3074597700 | 4845 | 4845 | 4845 | 4845 | 257 |
| 304 | 20231211 | 135400 | 3073352535 | 4845 | 4850 | 4850 | 4845 | 1720 |
| 305 | 20231211 | 135300 | 3065018885 | 4850 | 4850 | 4850 | 4845 | 1862 |
| 306 | 20231211 | 135200 | 3055988235 | 4850 | 4855 | 4855 | 4850 | 5118 |
| 307 | 20231211 | 135100 | 3031162115 | 4855 | 4855 | 4855 | 4855 | 20 |
| 308 | 20231211 | 135000 | 3031065015 | 4855 | 4855 | 4855 | 4855 | 947 |
| 309 | 20231211 | 134900 | 3026467330 | 4860 | 4855 | 4860 | 4855 | 365 |
| 310 | 20231211 | 134800 | 3024695185 | 4855 | 4855 | 4855 | 4855 | 957 |
| 311 | 20231211 | 134700 | 3020048950 | 4855 | 4850 | 4855 | 4850 | 214 |
| 312 | 20231211 | 134600 | 3019010650 | 4855 | 4850 | 4855 | 4850 | 782 |
| 313 | 20231211 | 134500 | 3015216240 | 4850 | 4860 | 4860 | 4850 | 2342 |
| 314 | 20231211 | 134400 | 3003848855 | 4855 | 4860 | 4865 | 4855 | 684 |
| 315 | 20231211 | 134300 | 3000524370 | 4860 | 4860 | 4860 | 4860 | 3 |
| 316 | 20231211 | 134200 | 3000509790 | 4860 | 4865 | 4865 | 4860 | 71 |
| 317 | 20231211 | 134100 | 3000164705 | 4865 | 4860 | 4865 | 4860 | 236 |
| 318 | 20231211 | 134000 | 2999017740 | 4865 | 4865 | 4865 | 4865 | 22 |
| 319 | 20231211 | 133900 | 2998910710 | 4865 | 4860 | 4865 | 4860 | 141 |
| 320 | 20231211 | 133800 | 2998224955 | 4865 | 4860 | 4870 | 4860 | 580 |
| 321 | 20231211 | 133700 | 2995403155 | 4870 | 4870 | 4870 | 4870 | 0 |
| 322 | 20231211 | 133600 | 2995403155 | 4870 | 4870 | 4870 | 4860 | 814 |
| 323 | 20231211 | 133500 | 2991444375 | 4860 | 4865 | 4865 | 4860 | 153 |
| 324 | 20231211 | 133400 | 2990700395 | 4870 | 4865 | 4870 | 4865 | 3085 |
| 325 | 20231211 | 133300 | 2975676695 | 4865 | 4865 | 4865 | 4865 | 69 |
| 326 | 20231211 | 133200 | 2975341010 | 4865 | 4870 | 4870 | 4865 | 3070 |
| 327 | 20231211 | 133100 | 2960390325 | 4870 | 4875 | 4875 | 4870 | 10 |
| 328 | 20231211 | 133000 | 2960341620 | 4875 | 4875 | 4875 | 4875 | 150 |
| 329 | 20231211 | 132900 | 2959610370 | 4870 | 4870 | 4870 | 4870 | 40 |
| 330 | 20231211 | 132800 | 2959415570 | 4870 | 4870 | 4870 | 4870 | 100 |
| 331 | 20231211 | 132700 | 2958928570 | 4870 | 4865 | 4870 | 4860 | 1812 |
| 332 | 20231211 | 132600 | 2950115860 | 4870 | 4875 | 4875 | 4870 | 668 |
| 333 | 20231211 | 132500 | 2946862680 | 4865 | 4880 | 4880 | 4865 | 2947 |
| 334 | 20231211 | 132400 | 2932502685 | 4880 | 4880 | 4880 | 4880 | 197 |
| 335 | 20231211 | 132300 | 2931541325 | 4880 | 4880 | 4885 | 4880 | 1587 |
| 336 | 20231211 | 132200 | 2923791630 | 4880 | 4870 | 4880 | 4870 | 1446 |
| 337 | 20231211 | 132100 | 2916738200 | 4865 | 4865 | 4865 | 4865 | 405 |
| 338 | 20231211 | 132000 | 2914767875 | 4865 | 4855 | 4870 | 4855 | 1887 |
| 339 | 20231211 | 131900 | 2905585300 | 4850 | 4855 | 4855 | 4850 | 2176 |
| 340 | 20231211 | 131800 | 2895021265 | 4855 | 4855 | 4855 | 4855 | 200 |
| 341 | 20231211 | 131700 | 2894050265 | 4860 | 4855 | 4860 | 4855 | 704 |
| 342 | 20231211 | 131600 | 2890630840 | 4850 | 4850 | 4850 | 4850 | 1 |
| 343 | 20231211 | 131500 | 2890625990 | 4860 | 4845 | 4860 | 4845 | 621 |
| 344 | 20231211 | 131400 | 2887608055 | 4845 | 4855 | 4855 | 4845 | 1779 |
| 345 | 20231211 | 131300 | 2878985280 | 4855 | 4855 | 4855 | 4855 | 117 |
| 346 | 20231211 | 131200 | 2878417245 | 4855 | 4855 | 4855 | 4855 | 199 |
| 347 | 20231211 | 131100 | 2877451100 | 4850 | 4850 | 4850 | 4850 | 145 |
| 348 | 20231211 | 131000 | 2876747850 | 4850 | 4850 | 4850 | 4850 | 942 |
| 349 | 20231211 | 130900 | 2872179150 | 4850 | 4850 | 4850 | 4850 | 135 |
| 350 | 20231211 | 130800 | 2871524400 | 4845 | 4845 | 4845 | 4845 | 913 |
| 351 | 20231211 | 130700 | 2867100915 | 4845 | 4845 | 4845 | 4845 | 100 |
| 352 | 20231211 | 130600 | 2866616415 | 4845 | 4845 | 4845 | 4845 | 1 |
| 353 | 20231211 | 130500 | 2866611570 | 4840 | 4850 | 4850 | 4840 | 106 |
| 354 | 20231211 | 130400 | 2866098470 | 4845 | 4845 | 4845 | 4845 | 1081 |
| 355 | 20231211 | 130300 | 2860861025 | 4845 | 4850 | 4850 | 4845 | 3529 |
| 356 | 20231211 | 130200 | 2843762500 | 4850 | 4850 | 4850 | 4850 | 202 |
| 357 | 20231211 | 130100 | 2842782800 | 4850 | 4850 | 4850 | 4845 | 254 |
| 358 | 20231211 | 130000 | 2841551300 | 4850 | 4850 | 4850 | 4850 | 525 |
| 359 | 20231211 | 125900 | 2839005050 | 4840 | 4840 | 4840 | 4840 | 83 |
| 360 | 20231211 | 125800 | 2838603330 | 4840 | 4850 | 4850 | 4840 | 2034 |
| 361 | 20231211 | 125700 | 2828758380 | 4850 | 4845 | 4850 | 4840 | 1212 |
| 362 | 20231211 | 125600 | 2822890240 | 4845 | 4845 | 4845 | 4845 | 500 |
| 363 | 20231211 | 125500 | 2820467740 | 4845 | 4845 | 4845 | 4845 | 0 |
| 364 | 20231211 | 125400 | 2820467740 | 4845 | 4845 | 4845 | 4845 | 1417 |
| 365 | 20231211 | 125300 | 2813602375 | 4845 | 4845 | 4845 | 4840 | 843 |
| 366 | 20231211 | 125200 | 2809519755 | 4845 | 4845 | 4845 | 4845 | 2461 |
| 367 | 20231211 | 125100 | 2797596210 | 4845 | 4845 | 4845 | 4845 | 1136 |
| 368 | 20231211 | 125000 | 2792092290 | 4845 | 4850 | 4850 | 4845 | 60 |
| 369 | 20231211 | 124900 | 2791801565 | 4850 | 4850 | 4850 | 4850 | 0 |
| 370 | 20231211 | 124800 | 2791801565 | 4850 | 4845 | 4850 | 4845 | 227 |
| 371 | 20231211 | 124700 | 2790700810 | 4840 | 4840 | 4840 | 4840 | 0 |
| 372 | 20231211 | 124600 | 2790700810 | 4840 | 4840 | 4840 | 4840 | 249 |
| 373 | 20231211 | 124500 | 2789495650 | 4840 | 4840 | 4840 | 4840 | 1042 |
| 374 | 20231211 | 124400 | 2784452370 | 4840 | 4840 | 4840 | 4840 | 768 |
| 375 | 20231211 | 124300 | 2780735250 | 4845 | 4850 | 4850 | 4845 | 653 |
| 376 | 20231211 | 124200 | 2777570595 | 4850 | 4845 | 4850 | 4845 | 1005 |
| 377 | 20231211 | 124100 | 2772701170 | 4845 | 4845 | 4845 | 4845 | 0 |
| 378 | 20231211 | 124000 | 2772701170 | 4845 | 4845 | 4845 | 4845 | 346 |
| 379 | 20231211 | 123900 | 2771024800 | 4845 | 4840 | 4845 | 4840 | 1127 |
| 380 | 20231211 | 123800 | 2765568515 | 4840 | 4840 | 4840 | 4835 | 800 |
| 381 | 20231211 | 123700 | 2761696520 | 4835 | 4840 | 4840 | 4835 | 3100 |
| 382 | 20231211 | 123600 | 2746695360 | 4840 | 4845 | 4845 | 4840 | 230 |
| 383 | 20231211 | 123500 | 2745581660 | 4845 | 4845 | 4845 | 4840 | 2985 |
| 384 | 20231211 | 123400 | 2731130825 | 4845 | 4845 | 4845 | 4845 | 65 |
| 385 | 20231211 | 123300 | 2730815900 | 4840 | 4850 | 4850 | 4840 | 400 |
| 386 | 20231211 | 123200 | 2728879850 | 4850 | 4840 | 4850 | 4840 | 581 |
| 387 | 20231211 | 123100 | 2726065080 | 4840 | 4845 | 4845 | 4840 | 841 |
| 388 | 20231211 | 123000 | 2721990440 | 4850 | 4845 | 4850 | 4845 | 483 |
| 389 | 20231211 | 122900 | 2719650285 | 4845 | 4845 | 4845 | 4845 | 0 |
| 390 | 20231211 | 122800 | 2719650285 | 4845 | 4845 | 4845 | 4845 | 96 |
| 391 | 20231211 | 122700 | 2719185165 | 4845 | 4845 | 4845 | 4845 | 206 |
| 392 | 20231211 | 122600 | 2718187095 | 4845 | 4835 | 4845 | 4835 | 745 |
| 393 | 20231211 | 122500 | 2714584960 | 4835 | 4840 | 4840 | 4835 | 1330 |
| 394 | 20231211 | 122400 | 2708147770 | 4840 | 4845 | 4845 | 4840 | 709 |
| 395 | 20231211 | 122300 | 2704715165 | 4845 | 4845 | 4845 | 4840 | 969 |
| 396 | 20231211 | 122200 | 2700020375 | 4850 | 4850 | 4850 | 4845 | 560 |
| 397 | 20231211 | 122100 | 2697305270 | 4850 | 4850 | 4850 | 4850 | 161 |
| 398 | 20231211 | 122000 | 2696524420 | 4845 | 4845 | 4845 | 4845 | 1001 |
| 399 | 20231211 | 121900 | 2691674575 | 4845 | 4845 | 4845 | 4845 | 34 |
| 400 | 20231211 | 121800 | 2691509845 | 4845 | 4860 | 4865 | 4845 | 112 |
| 401 | 20231211 | 121700 | 2690965420 | 4865 | 4855 | 4865 | 4845 | 521 |
| 402 | 20231211 | 121600 | 2688437010 | 4855 | 4850 | 4855 | 4850 | 1027 |
| 403 | 20231211 | 121500 | 2683452610 | 4850 | 4845 | 4850 | 4845 | 448 |
| 404 | 20231211 | 121400 | 2681281460 | 4845 | 4845 | 4845 | 4845 | 150 |
| 405 | 20231211 | 121300 | 2680554710 | 4850 | 4845 | 4855 | 4845 | 280 |
| 406 | 20231211 | 121200 | 2679195555 | 4850 | 4845 | 4855 | 4845 | 417 |
| 407 | 20231211 | 121100 | 2677173665 | 4845 | 4845 | 4845 | 4845 | 494 |
| 408 | 20231211 | 121000 | 2674780235 | 4845 | 4835 | 4845 | 4835 | 870 |
| 409 | 20231211 | 120900 | 2670568615 | 4830 | 4850 | 4850 | 4820 | 14724 |
| 410 | 20231211 | 120800 | 2599408420 | 4850 | 4850 | 4850 | 4850 | 4705 |
| 411 | 20231211 | 120700 | 2576589170 | 4850 | 4855 | 4855 | 4850 | 2817 |
| 412 | 20231211 | 120600 | 2562916685 | 4855 | 4860 | 4860 | 4855 | 2768 |
| 413 | 20231211 | 120500 | 2549472205 | 4860 | 4860 | 4860 | 4860 | 481 |
| 414 | 20231211 | 120400 | 2547134545 | 4860 | 4860 | 4860 | 4860 | 0 |
| 415 | 20231211 | 120300 | 2547134545 | 4860 | 4865 | 4865 | 4860 | 3258 |
| 416 | 20231211 | 120200 | 2531294075 | 4870 | 4870 | 4870 | 4870 | 5 |
| 417 | 20231211 | 120100 | 2531269725 | 4865 | 4865 | 4870 | 4865 | 186 |
| 418 | 20231211 | 120000 | 2530364800 | 4865 | 4870 | 4870 | 4865 | 1135 |
| 419 | 20231211 | 115900 | 2524840850 | 4875 | 4885 | 4885 | 4875 | 445 |
| 420 | 20231211 | 115800 | 2522671465 | 4875 | 4880 | 4880 | 4875 | 524 |
| 421 | 20231211 | 115700 | 2520114590 | 4885 | 4885 | 4885 | 4885 | 58 |
| 422 | 20231211 | 115600 | 2519831260 | 4885 | 4885 | 4885 | 4885 | 6 |
| 423 | 20231211 | 115500 | 2519801950 | 4885 | 4880 | 4885 | 4880 | 210 |
| 424 | 20231211 | 115400 | 2518777080 | 4880 | 4885 | 4885 | 4880 | 1408 |
| 425 | 20231211 | 115300 | 2511899100 | 4885 | 4885 | 4890 | 4885 | 336 |
| 426 | 20231211 | 115200 | 2510257600 | 4885 | 4880 | 4890 | 4880 | 309 |
| 427 | 20231211 | 115100 | 2508748135 | 4885 | 4885 | 4885 | 4885 | 1000 |
| 428 | 20231211 | 115000 | 2503863135 | 4885 | 4885 | 4885 | 4880 | 369 |
| 429 | 20231211 | 114900 | 2502060840 | 4890 | 4890 | 4890 | 4890 | 3020 |
| 430 | 20231211 | 114800 | 2487293040 | 4890 | 4880 | 4890 | 4880 | 16 |
| 431 | 20231211 | 114700 | 2487214860 | 4880 | 4875 | 4880 | 4875 | 500 |
| 432 | 20231211 | 114600 | 2484774880 | 4875 | 4875 | 4875 | 4875 | 855 |
| 433 | 20231211 | 114500 | 2480606755 | 4875 | 4870 | 4875 | 4870 | 239 |
| 434 | 20231211 | 114400 | 2479441905 | 4865 | 4870 | 4870 | 4865 | 3360 |
| 435 | 20231211 | 114300 | 2463079850 | 4865 | 4865 | 4870 | 4865 | 384 |
| 436 | 20231211 | 114200 | 2461211190 | 4865 | 4865 | 4865 | 4865 | 306 |
| 437 | 20231211 | 114100 | 2459722500 | 4865 | 4865 | 4865 | 4860 | 1225 |
| 438 | 20231211 | 114000 | 2453767665 | 4865 | 4865 | 4865 | 4860 | 1032 |
| 439 | 20231211 | 113900 | 2448750980 | 4865 | 4865 | 4870 | 4865 | 1201 |
| 440 | 20231211 | 113800 | 2442906075 | 4870 | 4865 | 4870 | 4865 | 1375 |
| 441 | 20231211 | 113700 | 2436211695 | 4865 | 4870 | 4870 | 4865 | 122 |
| 442 | 20231211 | 113600 | 2435617665 | 4870 | 4870 | 4870 | 4860 | 2371 |
| 443 | 20231211 | 113500 | 2424092485 | 4870 | 4870 | 4870 | 4865 | 3678 |
| 444 | 20231211 | 113400 | 2406190030 | 4870 | 4885 | 4885 | 4870 | 7007 |
| 445 | 20231211 | 113300 | 2371988130 | 4885 | 4890 | 4895 | 4885 | 554 |
| 446 | 20231211 | 113200 | 2369278740 | 4895 | 4895 | 4895 | 4885 | 379 |
| 447 | 20231211 | 113100 | 2367424515 | 4895 | 4900 | 4900 | 4895 | 969 |
| 448 | 20231211 | 113000 | 2362676930 | 4880 | 4880 | 4880 | 4880 | 342 |
| 449 | 20231211 | 112900 | 2361007970 | 4900 | 4900 | 4900 | 4900 | 1053 |
| 450 | 20231211 | 112800 | 2355848270 | 4900 | 4900 | 4900 | 4900 | 2020 |
| 451 | 20231211 | 112700 | 2345950270 | 4900 | 4900 | 4900 | 4900 | 1080 |
| 452 | 20231211 | 112600 | 2340658270 | 4875 | 4880 | 4900 | 4875 | 3126 |
| 453 | 20231211 | 112500 | 2325377215 | 4890 | 4880 | 4890 | 4880 | 6296 |
| 454 | 20231211 | 112400 | 2294652715 | 4880 | 4890 | 4890 | 4880 | 3669 |
| 455 | 20231211 | 112300 | 2276732465 | 4890 | 4890 | 4890 | 4890 | 274 |
| 456 | 20231211 | 112200 | 2275392605 | 4890 | 4890 | 4900 | 4885 | 2459 |
| 457 | 20231211 | 112100 | 2263365500 | 4890 | 4890 | 4890 | 4890 | 411 |
| 458 | 20231211 | 112000 | 2261355710 | 4890 | 4900 | 4900 | 4890 | 1135 |
| 459 | 20231211 | 111900 | 2255805550 | 4890 | 4895 | 4900 | 4890 | 1470 |
| 460 | 20231211 | 111800 | 2248612730 | 4890 | 4890 | 4895 | 4890 | 1299 |
| 461 | 20231211 | 111700 | 2242259910 | 4895 | 4900 | 4900 | 4895 | 2823 |
| 462 | 20231211 | 111600 | 2228437560 | 4900 | 4900 | 4900 | 4900 | 2452 |
| 463 | 20231211 | 111500 | 2216422760 | 4900 | 4900 | 4905 | 4900 | 111 |
| 464 | 20231211 | 111400 | 2215878335 | 4900 | 4905 | 4910 | 4900 | 252 |
| 465 | 20231211 | 111300 | 2214642230 | 4900 | 4900 | 4900 | 4900 | 720 |
| 466 | 20231211 | 111200 | 2211114230 | 4900 | 4910 | 4910 | 4900 | 977 |
| 467 | 20231211 | 111100 | 2206324980 | 4910 | 4900 | 4910 | 4900 | 59 |
| 468 | 20231211 | 111000 | 2206035790 | 4905 | 4905 | 4905 | 4905 | 244 |
| 469 | 20231211 | 110900 | 2204838970 | 4895 | 4900 | 4900 | 4895 | 1243 |
| 470 | 20231211 | 110800 | 2198750060 | 4900 | 4890 | 4900 | 4890 | 1413 |
| 471 | 20231211 | 110700 | 2191830420 | 4895 | 4895 | 4895 | 4895 | 1877 |
| 472 | 20231211 | 110600 | 2182642505 | 4900 | 4900 | 4905 | 4895 | 3673 |
| 473 | 20231211 | 110500 | 2164645540 | 4900 | 4905 | 4910 | 4900 | 2155 |
| 474 | 20231211 | 110400 | 2154074985 | 4905 | 4905 | 4905 | 4900 | 3627 |
| 475 | 20231211 | 110300 | 2136288955 | 4910 | 4910 | 4910 | 4905 | 892 |
| 476 | 20231211 | 110200 | 2131909435 | 4910 | 4915 | 4915 | 4910 | 844 |
| 477 | 20231211 | 110100 | 2127765165 | 4910 | 4910 | 4910 | 4910 | 1217 |
| 478 | 20231211 | 110000 | 2121789695 | 4910 | 4910 | 4915 | 4910 | 1791 |
| 479 | 20231211 | 105900 | 2112990335 | 4915 | 4915 | 4920 | 4915 | 1224 |
| 480 | 20231211 | 105800 | 2106974360 | 4915 | 4915 | 4920 | 4910 | 3907 |
| 481 | 20231211 | 105700 | 2087771070 | 4915 | 4910 | 4915 | 4910 | 2539 |
| 482 | 20231211 | 105600 | 2075299775 | 4910 | 4910 | 4915 | 4910 | 1025 |
| 483 | 20231211 | 105500 | 2070264595 | 4910 | 4910 | 4915 | 4905 | 4204 |
| 484 | 20231211 | 105400 | 2049623425 | 4910 | 4910 | 4910 | 4905 | 2050 |
| 485 | 20231211 | 105300 | 2039563045 | 4905 | 4905 | 4905 | 4900 | 1768 |
| 486 | 20231211 | 105200 | 2030893800 | 4905 | 4900 | 4910 | 4900 | 5926 |
| 487 | 20231211 | 105100 | 2001823660 | 4900 | 4895 | 4900 | 4895 | 1322 |
| 488 | 20231211 | 105000 | 1995349820 | 4900 | 4895 | 4900 | 4895 | 698 |
| 489 | 20231211 | 104900 | 1991931655 | 4890 | 4890 | 4900 | 4890 | 3739 |
| 490 | 20231211 | 104800 | 1973635135 | 4890 | 4890 | 4890 | 4890 | 2690 |
| 491 | 20231211 | 104700 | 1960481035 | 4890 | 4900 | 4900 | 4890 | 3455 |
| 492 | 20231211 | 104600 | 1943560025 | 4905 | 4915 | 4920 | 4900 | 6510 |
| 493 | 20231211 | 104500 | 1911604475 | 4915 | 4910 | 4915 | 4905 | 1601 |
| 494 | 20231211 | 104400 | 1903742535 | 4910 | 4910 | 4910 | 4905 | 5359 |
| 495 | 20231211 | 104300 | 1877430800 | 4910 | 4915 | 4920 | 4905 | 2975 |
| 496 | 20231211 | 104200 | 1862827970 | 4915 | 4905 | 4915 | 4900 | 4877 |
| 497 | 20231211 | 104100 | 1838895160 | 4905 | 4900 | 4905 | 4900 | 7338 |
| 498 | 20231211 | 104000 | 1802926850 | 4900 | 4905 | 4910 | 4895 | 3931 |
| 499 | 20231211 | 103900 | 1783652685 | 4905 | 4915 | 4915 | 4900 | 6521 |
| 500 | 20231211 | 103800 | 1751670625 | 4915 | 4925 | 4935 | 4905 | 14276 |
| 501 | 20231211 | 103700 | 1681416160 | 4920 | 4880 | 4930 | 4880 | 22380 |
| 502 | 20231211 | 103600 | 1571765600 | 4880 | 4870 | 4885 | 4870 | 5767 |
| 503 | 20231211 | 103500 | 1543633480 | 4870 | 4860 | 4870 | 4855 | 3049 |
| 504 | 20231211 | 103400 | 1528796630 | 4855 | 4860 | 4865 | 4855 | 923 |
| 505 | 20231211 | 103300 | 1524311995 | 4860 | 4860 | 4860 | 4860 | 361 |
| 506 | 20231211 | 103200 | 1522557535 | 4860 | 4855 | 4860 | 4855 | 176 |
| 507 | 20231211 | 103100 | 1521703050 | 4860 | 4860 | 4860 | 4855 | 2333 |
| 508 | 20231211 | 103000 | 1510365170 | 4860 | 4855 | 4860 | 4855 | 232 |
| 509 | 20231211 | 102900 | 1509238660 | 4855 | 4850 | 4855 | 4850 | 1149 |
| 510 | 20231211 | 102800 | 1503661255 | 4855 | 4850 | 4860 | 4850 | 1764 |
| 511 | 20231211 | 102700 | 1495105785 | 4855 | 4860 | 4860 | 4855 | 3173 |
| 512 | 20231211 | 102600 | 1479686630 | 4860 | 4860 | 4865 | 4860 | 4531 |
| 513 | 20231211 | 102500 | 1457659220 | 4860 | 4855 | 4860 | 4850 | 985 |
| 514 | 20231211 | 102400 | 1452880000 | 4855 | 4860 | 4860 | 4850 | 247 |
| 515 | 20231211 | 102300 | 1451681705 | 4860 | 4850 | 4860 | 4850 | 4400 |
| 516 | 20231211 | 102200 | 1430320165 | 4850 | 4845 | 4855 | 4845 | 2977 |
| 517 | 20231211 | 102100 | 1415889600 | 4835 | 4825 | 4840 | 4825 | 1256 |
| 518 | 20231211 | 102000 | 1409819135 | 4830 | 4825 | 4830 | 4825 | 741 |
| 519 | 20231211 | 101900 | 1406241160 | 4830 | 4840 | 4840 | 4825 | 2145 |
| 520 | 20231211 | 101800 | 1395883660 | 4830 | 4830 | 4830 | 4830 | 506 |
| 521 | 20231211 | 101700 | 1393439680 | 4830 | 4840 | 4840 | 4830 | 928 |
| 522 | 20231211 | 101600 | 1388955380 | 4830 | 4835 | 4840 | 4830 | 3365 |
| 523 | 20231211 | 101500 | 1372692755 | 4835 | 4830 | 4835 | 4830 | 1122 |
| 524 | 20231211 | 101400 | 1367272885 | 4835 | 4835 | 4840 | 4835 | 2494 |
| 525 | 20231211 | 101300 | 1355208380 | 4835 | 4835 | 4835 | 4835 | 50 |
| 526 | 20231211 | 101200 | 1354966630 | 4830 | 4835 | 4840 | 4830 | 2743 |
| 527 | 20231211 | 101100 | 1341703615 | 4835 | 4840 | 4840 | 4835 | 311 |
| 528 | 20231211 | 101000 | 1340199525 | 4835 | 4845 | 4845 | 4835 | 844 |
| 529 | 20231211 | 100900 | 1336114085 | 4840 | 4840 | 4840 | 4835 | 1125 |
| 530 | 20231211 | 100800 | 1330669090 | 4840 | 4835 | 4840 | 4835 | 1416 |
| 531 | 20231211 | 100700 | 1323816650 | 4835 | 4845 | 4845 | 4835 | 1268 |
| 532 | 20231211 | 100600 | 1317680120 | 4835 | 4840 | 4845 | 4835 | 1084 |
| 533 | 20231211 | 100500 | 1312433280 | 4840 | 4840 | 4845 | 4840 | 1350 |
| 534 | 20231211 | 100400 | 1305899275 | 4840 | 4845 | 4845 | 4840 | 1338 |
| 535 | 20231211 | 100300 | 1299418355 | 4845 | 4845 | 4850 | 4845 | 3800 |
| 536 | 20231211 | 100200 | 1280998820 | 4845 | 4845 | 4850 | 4845 | 643 |
| 537 | 20231211 | 100100 | 1277883480 | 4845 | 4845 | 4845 | 4845 | 139 |
| 538 | 20231211 | 100000 | 1277210025 | 4845 | 4845 | 4845 | 4840 | 895 |
| 539 | 20231211 | 095900 | 1272877620 | 4840 | 4845 | 4845 | 4840 | 2058 |
| 540 | 20231211 | 095800 | 1262906655 | 4845 | 4850 | 4850 | 4845 | 1148 |
| 541 | 20231211 | 095700 | 1257344570 | 4840 | 4840 | 4850 | 4840 | 66 |
| 542 | 20231211 | 095600 | 1257024720 | 4840 | 4845 | 4845 | 4840 | 3626 |
| 543 | 20231211 | 095500 | 1239461155 | 4850 | 4845 | 4850 | 4845 | 702 |
| 544 | 20231211 | 095400 | 1236057465 | 4845 | 4840 | 4845 | 4840 | 413 |
| 545 | 20231211 | 095300 | 1234056705 | 4840 | 4840 | 4840 | 4840 | 611 |
| 546 | 20231211 | 095200 | 1231099465 | 4840 | 4840 | 4845 | 4840 | 2366 |
| 547 | 20231211 | 095100 | 1219648020 | 4845 | 4850 | 4850 | 4845 | 3284 |
| 548 | 20231211 | 095000 | 1203729915 | 4850 | 4855 | 4855 | 4845 | 1983 |
| 549 | 20231211 | 094900 | 1194109785 | 4850 | 4850 | 4850 | 4850 | 1910 |
| 550 | 20231211 | 094800 | 1184846285 | 4850 | 4840 | 4850 | 4840 | 608 |
| 551 | 20231211 | 094700 | 1181900595 | 4840 | 4840 | 4845 | 4825 | 752 |
| 552 | 20231211 | 094600 | 1178261005 | 4820 | 4820 | 4835 | 4815 | 3462 |
| 553 | 20231211 | 094500 | 1161542845 | 4820 | 4825 | 4825 | 4815 | 2749 |
| 554 | 20231211 | 094400 | 1148298560 | 4820 | 4820 | 4825 | 4820 | 1504 |
| 555 | 20231211 | 094300 | 1141048245 | 4825 | 4825 | 4825 | 4820 | 298 |
| 556 | 20231211 | 094200 | 1139611700 | 4820 | 4825 | 4825 | 4820 | 2000 |
| 557 | 20231211 | 094100 | 1129962900 | 4825 | 4825 | 4825 | 4825 | 966 |
| 558 | 20231211 | 094000 | 1125301950 | 4830 | 4835 | 4835 | 4830 | 752 |
| 559 | 20231211 | 093900 | 1121669580 | 4835 | 4835 | 4835 | 4835 | 82 |
| 560 | 20231211 | 093800 | 1121273110 | 4835 | 4835 | 4835 | 4830 | 4017 |
| 561 | 20231211 | 093700 | 1101862750 | 4830 | 4830 | 4835 | 4830 | 462 |
| 562 | 20231211 | 093600 | 1099629595 | 4840 | 4830 | 4840 | 4830 | 1011 |
| 563 | 20231211 | 093500 | 1094742010 | 4830 | 4825 | 4835 | 4820 | 2309 |
| 564 | 20231211 | 093400 | 1083595780 | 4825 | 4835 | 4835 | 4825 | 3476 |
| 565 | 20231211 | 093300 | 1066804615 | 4835 | 4840 | 4840 | 4835 | 759 |
| 566 | 20231211 | 093200 | 1063134805 | 4840 | 4835 | 4840 | 4830 | 7006 |
| 567 | 20231211 | 093100 | 1029294580 | 4830 | 4835 | 4840 | 4830 | 1145 |
| 568 | 20231211 | 093000 | 1023759920 | 4835 | 4840 | 4840 | 4830 | 1474 |
| 569 | 20231211 | 092900 | 1016632865 | 4830 | 4830 | 4835 | 4830 | 5970 |
| 570 | 20231211 | 092800 | 987797015 | 4830 | 4860 | 4860 | 4830 | 12832 |
| 571 | 20231211 | 092700 | 925692045 | 4860 | 4860 | 4875 | 4860 | 3654 |
| 572 | 20231211 | 092600 | 907918250 | 4860 | 4870 | 4875 | 4855 | 3132 |
| 573 | 20231211 | 092500 | 892670430 | 4870 | 4840 | 4870 | 4840 | 4324 |
| 574 | 20231211 | 092400 | 871692450 | 4840 | 4830 | 4840 | 4830 | 551 |
| 575 | 20231211 | 092300 | 869027900 | 4830 | 4840 | 4840 | 4830 | 660 |
| 576 | 20231211 | 092200 | 865836470 | 4840 | 4835 | 4840 | 4830 | 1498 |
| 577 | 20231211 | 092100 | 858596820 | 4835 | 4840 | 4840 | 4835 | 2946 |
| 578 | 20231211 | 092000 | 844352685 | 4835 | 4850 | 4850 | 4835 | 6232 |
| 579 | 20231211 | 091900 | 814156235 | 4850 | 4855 | 4855 | 4850 | 7998 |
| 580 | 20231211 | 091800 | 775342430 | 4850 | 4855 | 4855 | 4850 | 3879 |
| 581 | 20231211 | 091700 | 756523040 | 4850 | 4840 | 4855 | 4840 | 2472 |
| 582 | 20231211 | 091600 | 744532480 | 4840 | 4835 | 4850 | 4830 | 3336 |
| 583 | 20231211 | 091500 | 728399570 | 4835 | 4855 | 4855 | 4835 | 1309 |
| 584 | 20231211 | 091400 | 722061425 | 4855 | 4850 | 4860 | 4845 | 7080 |
| 585 | 20231211 | 091300 | 687712700 | 4855 | 4840 | 4860 | 4820 | 7961 |
| 586 | 20231211 | 091200 | 649132010 | 4820 | 4815 | 4840 | 4805 | 8597 |
| 587 | 20231211 | 091100 | 607705535 | 4815 | 4825 | 4825 | 4790 | 18624 |
| 588 | 20231211 | 091000 | 518176105 | 4825 | 4825 | 4835 | 4820 | 3593 |
| 589 | 20231211 | 090900 | 500835150 | 4830 | 4820 | 4830 | 4815 | 6468 |
| 590 | 20231211 | 090800 | 469652130 | 4815 | 4820 | 4825 | 4815 | 6641 |
| 591 | 20231211 | 090700 | 437646430 | 4825 | 4830 | 4840 | 4820 | 6252 |
| 592 | 20231211 | 090600 | 407466265 | 4840 | 4815 | 4845 | 4815 | 7601 |
| 593 | 20231211 | 090500 | 370769990 | 4815 | 4850 | 4865 | 4815 | 14597 |
| 594 | 20231211 | 090400 | 300083030 | 4850 | 4835 | 4850 | 4825 | 2775 |
| 595 | 20231211 | 090300 | 286650815 | 4835 | 4840 | 4855 | 4815 | 3528 |
| 596 | 20231211 | 090200 | 269621285 | 4830 | 4855 | 4865 | 4830 | 10826 |
| 597 | 20231211 | 090100 | 217215915 | 4850 | 4855 | 4890 | 4840 | 9005 |
| 598 | 20231211 | 090000 | 173411030 | 4850 | 4810 | 4850 | 4810 | 30075 |