30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 28459 |
| 3 | 20231204 | 190600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 4 | 20231204 | 190500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 5 | 20231204 | 190400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 6 | 20231204 | 190300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 7 | 20231204 | 190200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 8 | 20231204 | 190100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 9 | 20231204 | 190000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 10 | 20231204 | 185900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 11 | 20231204 | 185800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 12 | 20231204 | 185700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 13 | 20231204 | 185600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 14 | 20231204 | 185500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 15 | 20231204 | 185400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 16 | 20231204 | 185300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 17 | 20231204 | 185200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 18 | 20231204 | 185100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 19 | 20231204 | 185000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 20 | 20231204 | 184900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 21 | 20231204 | 184800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 22 | 20231204 | 184700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 23 | 20231204 | 184600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 24 | 20231204 | 184500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 25 | 20231204 | 184400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 26 | 20231204 | 184300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 27 | 20231204 | 184200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 28 | 20231204 | 184100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 29 | 20231204 | 184000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 30 | 20231204 | 183900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 31 | 20231204 | 183800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 32 | 20231204 | 183700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 28459 |
| 33 | 20231204 | 183600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 34 | 20231204 | 183500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 35 | 20231204 | 183400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 36 | 20231204 | 183300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 37 | 20231204 | 183200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 38 | 20231204 | 183100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 39 | 20231204 | 183000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 40 | 20231204 | 182900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 41 | 20231204 | 182800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 42 | 20231204 | 182700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 43 | 20231204 | 182600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 44 | 20231204 | 182500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 45 | 20231204 | 182400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 46 | 20231204 | 182300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 47 | 20231204 | 182200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 48 | 20231204 | 182100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 49 | 20231204 | 182000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 50 | 20231204 | 181900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 51 | 20231204 | 181800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 52 | 20231204 | 181700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 53 | 20231204 | 181600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 54 | 20231204 | 181500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 55 | 20231204 | 181400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 56 | 20231204 | 181300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 57 | 20231204 | 181200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 58 | 20231204 | 181100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 59 | 20231204 | 181000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 60 | 20231204 | 180900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 61 | 20231204 | 180800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 62 | 20231204 | 180700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 28459 |
| 63 | 20231204 | 180600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 64 | 20231204 | 180500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 65 | 20231204 | 180400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 66 | 20231204 | 180300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 67 | 20231204 | 180200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 68 | 20231204 | 180100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 69 | 20231204 | 180000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 70 | 20231204 | 175900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 71 | 20231204 | 175800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 72 | 20231204 | 175700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 73 | 20231204 | 175600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 74 | 20231204 | 175500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 75 | 20231204 | 175400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 76 | 20231204 | 175300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 77 | 20231204 | 175200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 78 | 20231204 | 175100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 79 | 20231204 | 175000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 80 | 20231204 | 174900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 81 | 20231204 | 174800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 82 | 20231204 | 174700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 83 | 20231204 | 174600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 84 | 20231204 | 174500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 85 | 20231204 | 174400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 86 | 20231204 | 174300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 87 | 20231204 | 174200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 88 | 20231204 | 174100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 89 | 20231204 | 174000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 90 | 20231204 | 173900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 91 | 20231204 | 173800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 92 | 20231204 | 173700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 28459 |
| 93 | 20231204 | 173600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 94 | 20231204 | 173500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 95 | 20231204 | 173400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 96 | 20231204 | 173300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 97 | 20231204 | 173200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 98 | 20231204 | 173100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 99 | 20231204 | 173000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 100 | 20231204 | 172900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 101 | 20231204 | 172800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 102 | 20231204 | 172700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 103 | 20231204 | 172600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 104 | 20231204 | 172500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 105 | 20231204 | 172400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 106 | 20231204 | 172300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 107 | 20231204 | 172200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 108 | 20231204 | 172100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 109 | 20231204 | 172000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 110 | 20231204 | 171900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 111 | 20231204 | 171800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 112 | 20231204 | 171700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 113 | 20231204 | 171600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 114 | 20231204 | 171500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 115 | 20231204 | 171400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 116 | 20231204 | 171300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 117 | 20231204 | 171200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 118 | 20231204 | 171100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 119 | 20231204 | 171000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 120 | 20231204 | 170900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 121 | 20231204 | 170800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 122 | 20231204 | 170700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 28459 |
| 123 | 20231204 | 170600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 124 | 20231204 | 170500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 125 | 20231204 | 170400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 126 | 20231204 | 170300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 127 | 20231204 | 170200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 128 | 20231204 | 170100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 129 | 20231204 | 170000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 130 | 20231204 | 165900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 131 | 20231204 | 165800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 132 | 20231204 | 165700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 133 | 20231204 | 165600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 134 | 20231204 | 165500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 135 | 20231204 | 165400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 136 | 20231204 | 165300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 137 | 20231204 | 165200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 138 | 20231204 | 165100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 139 | 20231204 | 165000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 140 | 20231204 | 164900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 141 | 20231204 | 164800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 142 | 20231204 | 164700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 143 | 20231204 | 164600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 144 | 20231204 | 164500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 145 | 20231204 | 164400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 146 | 20231204 | 164300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 147 | 20231204 | 164200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 148 | 20231204 | 164100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 149 | 20231204 | 164000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 150 | 20231204 | 163900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 151 | 20231204 | 163800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 152 | 20231204 | 163700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 28459 |
| 153 | 20231204 | 163600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 154 | 20231204 | 163500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 155 | 20231204 | 163400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 156 | 20231204 | 163300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 157 | 20231204 | 163200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 158 | 20231204 | 163100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 159 | 20231204 | 163000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 160 | 20231204 | 162900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 161 | 20231204 | 162800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 162 | 20231204 | 162700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 163 | 20231204 | 162600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 164 | 20231204 | 162500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 165 | 20231204 | 162400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 166 | 20231204 | 162300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 167 | 20231204 | 162200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 168 | 20231204 | 162100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 169 | 20231204 | 162000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 170 | 20231204 | 161900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 171 | 20231204 | 161800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 172 | 20231204 | 161700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 173 | 20231204 | 161600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 174 | 20231204 | 161500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 175 | 20231204 | 161400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 176 | 20231204 | 161300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 177 | 20231204 | 161200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 178 | 20231204 | 161100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 179 | 20231204 | 161000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 180 | 20231204 | 160900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 181 | 20231204 | 160800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 182 | 20231204 | 160700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 28459 |
| 183 | 20231204 | 160600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 184 | 20231204 | 160500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 185 | 20231204 | 160400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 186 | 20231204 | 160300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 187 | 20231204 | 160200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 188 | 20231204 | 160100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 189 | 20231204 | 160000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 190 | 20231204 | 155900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 191 | 20231204 | 155800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 192 | 20231204 | 155700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 193 | 20231204 | 155600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 194 | 20231204 | 155500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 195 | 20231204 | 155400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 196 | 20231204 | 155300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 197 | 20231204 | 155200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 198 | 20231204 | 155100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 199 | 20231204 | 155000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 200 | 20231204 | 154900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 201 | 20231204 | 154800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 202 | 20231204 | 154700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 203 | 20231204 | 154600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 204 | 20231204 | 154500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 205 | 20231204 | 154400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 206 | 20231204 | 154300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 207 | 20231204 | 154200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 208 | 20231204 | 154100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 209 | 20231204 | 154000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 210 | 20231204 | 153900 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 211 | 20231204 | 153800 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 212 | 20231204 | 153700 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 28459 |
| 213 | 20231204 | 153600 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 214 | 20231204 | 153500 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 215 | 20231204 | 153400 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 216 | 20231204 | 153300 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 217 | 20231204 | 153200 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 218 | 20231204 | 153100 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 219 | 20231204 | 153000 | 4548449500 | 4935 | 4935 | 4935 | 4935 | 28459 |
| 220 | 20231204 | 152900 | 4408004335 | 4935 | 4935 | 4935 | 4935 | 0 |
| 221 | 20231204 | 152800 | 4408004335 | 4935 | 4935 | 4935 | 4935 | 0 |
| 222 | 20231204 | 152700 | 4408004335 | 4935 | 4935 | 4935 | 4935 | 0 |
| 223 | 20231204 | 152600 | 4408004335 | 4935 | 4935 | 4935 | 4935 | 0 |
| 224 | 20231204 | 152500 | 4408004335 | 4935 | 4935 | 4935 | 4935 | 0 |
| 225 | 20231204 | 152400 | 4408004335 | 4935 | 4935 | 4935 | 4935 | 0 |
| 226 | 20231204 | 152300 | 4408004335 | 4935 | 4935 | 4935 | 4935 | 0 |
| 227 | 20231204 | 152200 | 4408004335 | 4935 | 4935 | 4935 | 4935 | 0 |
| 228 | 20231204 | 152100 | 4408004335 | 4935 | 4935 | 4935 | 4935 | 0 |
| 229 | 20231204 | 152000 | 4408004335 | 4935 | 4935 | 4935 | 4935 | 0 |
| 230 | 20231204 | 151900 | 4408004335 | 4935 | 4935 | 4940 | 4930 | 4516 |
| 231 | 20231204 | 151800 | 4385716045 | 4940 | 4935 | 4940 | 4930 | 3241 |
| 232 | 20231204 | 151700 | 4369728805 | 4935 | 4930 | 4935 | 4925 | 1210 |
| 233 | 20231204 | 151600 | 4363763790 | 4935 | 4930 | 4940 | 4930 | 1073 |
| 234 | 20231204 | 151500 | 4358469265 | 4940 | 4940 | 4940 | 4930 | 10452 |
| 235 | 20231204 | 151400 | 4306902360 | 4940 | 4935 | 4940 | 4935 | 1907 |
| 236 | 20231204 | 151300 | 4297484980 | 4935 | 4945 | 4945 | 4935 | 1310 |
| 237 | 20231204 | 151200 | 4291012820 | 4945 | 4940 | 4945 | 4940 | 1083 |
| 238 | 20231204 | 151100 | 4285659285 | 4940 | 4930 | 4940 | 4930 | 1333 |
| 239 | 20231204 | 151000 | 4279082320 | 4930 | 4945 | 4945 | 4930 | 2760 |
| 240 | 20231204 | 150900 | 4265462010 | 4950 | 4935 | 4950 | 4935 | 3563 |
| 241 | 20231204 | 150800 | 4247849500 | 4945 | 4935 | 4945 | 4935 | 389 |
| 242 | 20231204 | 150700 | 4245929775 | 4940 | 4945 | 4945 | 4930 | 7058 |
| 243 | 20231204 | 150600 | 4211092745 | 4945 | 4945 | 4945 | 4935 | 3435 |
| 244 | 20231204 | 150500 | 4194129260 | 4945 | 4935 | 4945 | 4935 | 1354 |
| 245 | 20231204 | 150400 | 4187440610 | 4935 | 4945 | 4945 | 4935 | 308 |
| 246 | 20231204 | 150300 | 4185920550 | 4935 | 4925 | 4945 | 4925 | 10852 |
| 247 | 20231204 | 150200 | 4132426020 | 4925 | 4925 | 4930 | 4925 | 4052 |
| 248 | 20231204 | 150100 | 4112468275 | 4925 | 4935 | 4940 | 4925 | 3755 |
| 249 | 20231204 | 150000 | 4093948775 | 4940 | 4945 | 4945 | 4940 | 373 |
| 250 | 20231204 | 145900 | 4092106100 | 4945 | 4940 | 4945 | 4940 | 2537 |
| 251 | 20231204 | 145800 | 4079573210 | 4940 | 4935 | 4940 | 4935 | 1532 |
| 252 | 20231204 | 145700 | 4072011680 | 4935 | 4925 | 4935 | 4925 | 943 |
| 253 | 20231204 | 145600 | 4067360165 | 4925 | 4920 | 4925 | 4920 | 285 |
| 254 | 20231204 | 145500 | 4065957960 | 4925 | 4925 | 4925 | 4915 | 810 |
| 255 | 20231204 | 145400 | 4061976690 | 4920 | 4925 | 4925 | 4915 | 3841 |
| 256 | 20231204 | 145300 | 4043078465 | 4920 | 4930 | 4930 | 4920 | 5407 |
| 257 | 20231204 | 145200 | 4016467825 | 4935 | 4930 | 4935 | 4930 | 1381 |
| 258 | 20231204 | 145100 | 4009657795 | 4930 | 4935 | 4935 | 4930 | 1699 |
| 259 | 20231204 | 145000 | 4001280210 | 4930 | 4930 | 4935 | 4930 | 968 |
| 260 | 20231204 | 144900 | 3996505410 | 4930 | 4930 | 4930 | 4920 | 743 |
| 261 | 20231204 | 144800 | 3992845505 | 4930 | 4930 | 4935 | 4915 | 13941 |
| 262 | 20231204 | 144700 | 3924221995 | 4935 | 4935 | 4935 | 4930 | 390 |
| 263 | 20231204 | 144600 | 3922297765 | 4935 | 4940 | 4945 | 4930 | 2908 |
| 264 | 20231204 | 144500 | 3907943805 | 4945 | 4945 | 4945 | 4940 | 315 |
| 265 | 20231204 | 144400 | 3906387595 | 4950 | 4945 | 4950 | 4940 | 1106 |
| 266 | 20231204 | 144300 | 3900921115 | 4950 | 4945 | 4950 | 4945 | 910 |
| 267 | 20231204 | 144200 | 3896419220 | 4950 | 4945 | 4950 | 4945 | 590 |
| 268 | 20231204 | 144100 | 3893500120 | 4945 | 4945 | 4950 | 4945 | 787 |
| 269 | 20231204 | 144000 | 3889608355 | 4950 | 4950 | 4950 | 4950 | 0 |
| 270 | 20231204 | 143900 | 3889608355 | 4950 | 4955 | 4955 | 4950 | 1081 |
| 271 | 20231204 | 143800 | 3884255835 | 4955 | 4960 | 4960 | 4955 | 409 |
| 272 | 20231204 | 143700 | 3882228950 | 4960 | 4965 | 4965 | 4960 | 256 |
| 273 | 20231204 | 143600 | 3880959180 | 4965 | 4965 | 4965 | 4955 | 607 |
| 274 | 20231204 | 143500 | 3877947225 | 4965 | 4965 | 4965 | 4965 | 183 |
| 275 | 20231204 | 143400 | 3877038630 | 4965 | 4960 | 4965 | 4955 | 1330 |
| 276 | 20231204 | 143300 | 3870437775 | 4965 | 4955 | 4965 | 4955 | 25 |
| 277 | 20231204 | 143200 | 3870313850 | 4965 | 4960 | 4965 | 4955 | 1570 |
| 278 | 20231204 | 143100 | 3862531070 | 4965 | 4960 | 4965 | 4960 | 1236 |
| 279 | 20231204 | 143000 | 3856396705 | 4960 | 4955 | 4960 | 4955 | 99 |
| 280 | 20231204 | 142900 | 3855906145 | 4955 | 4960 | 4960 | 4955 | 704 |
| 281 | 20231204 | 142800 | 3852417315 | 4970 | 4970 | 4970 | 4970 | 0 |
| 282 | 20231204 | 142700 | 3852417315 | 4970 | 4970 | 4970 | 4950 | 928 |
| 283 | 20231204 | 142600 | 3847807175 | 4970 | 4945 | 4970 | 4945 | 899 |
| 284 | 20231204 | 142500 | 3843359135 | 4950 | 4955 | 4960 | 4950 | 5229 |
| 285 | 20231204 | 142400 | 3817472375 | 4960 | 4960 | 4965 | 4960 | 403 |
| 286 | 20231204 | 142300 | 3815473490 | 4965 | 4965 | 4965 | 4960 | 164 |
| 287 | 20231204 | 142200 | 3814660015 | 4970 | 4970 | 4970 | 4960 | 280 |
| 288 | 20231204 | 142100 | 3813268645 | 4970 | 4970 | 4970 | 4970 | 3 |
| 289 | 20231204 | 142000 | 3813253735 | 4960 | 4970 | 4970 | 4960 | 3024 |
| 290 | 20231204 | 141900 | 3798225975 | 4970 | 4970 | 4970 | 4970 | 284 |
| 291 | 20231204 | 141800 | 3796814495 | 4970 | 4975 | 4975 | 4970 | 316 |
| 292 | 20231204 | 141700 | 3795242425 | 4975 | 4955 | 4975 | 4955 | 306 |
| 293 | 20231204 | 141600 | 3793720095 | 4975 | 4950 | 4975 | 4950 | 827 |
| 294 | 20231204 | 141500 | 3789614045 | 4955 | 4955 | 4955 | 4955 | 3 |
| 295 | 20231204 | 141400 | 3789599180 | 4950 | 4955 | 4955 | 4940 | 614 |
| 296 | 20231204 | 141300 | 3786557550 | 4935 | 4940 | 4975 | 4935 | 6563 |
| 297 | 20231204 | 141200 | 3754085360 | 4940 | 4955 | 4955 | 4940 | 624 |
| 298 | 20231204 | 141100 | 3751000555 | 4960 | 4965 | 4965 | 4930 | 3569 |
| 299 | 20231204 | 141000 | 3733356515 | 4965 | 4965 | 4965 | 4960 | 930 |
| 300 | 20231204 | 140900 | 3728743680 | 4965 | 4975 | 4975 | 4965 | 2329 |
| 301 | 20231204 | 140800 | 3717178690 | 4970 | 4975 | 4975 | 4970 | 145 |
| 302 | 20231204 | 140700 | 3716458015 | 4975 | 4970 | 4975 | 4965 | 580 |
| 303 | 20231204 | 140600 | 3713576445 | 4970 | 4970 | 4970 | 4965 | 314 |
| 304 | 20231204 | 140500 | 3712015900 | 4970 | 4970 | 4970 | 4970 | 13 |
| 305 | 20231204 | 140400 | 3711951290 | 4970 | 4965 | 4970 | 4965 | 493 |
| 306 | 20231204 | 140300 | 3709503490 | 4965 | 4960 | 4965 | 4960 | 273 |
| 307 | 20231204 | 140200 | 3708148690 | 4960 | 4960 | 4960 | 4960 | 335 |
| 308 | 20231204 | 140100 | 3706487090 | 4965 | 4965 | 4965 | 4960 | 1463 |
| 309 | 20231204 | 140000 | 3699225545 | 4965 | 4965 | 4965 | 4965 | 20 |
| 310 | 20231204 | 135900 | 3699126245 | 4965 | 4980 | 4980 | 4965 | 1108 |
| 311 | 20231204 | 135800 | 3693619670 | 4980 | 4975 | 4980 | 4970 | 141 |
| 312 | 20231204 | 135700 | 3692918875 | 4970 | 4970 | 4970 | 4965 | 647 |
| 313 | 20231204 | 135600 | 3689704010 | 4970 | 4975 | 4975 | 4970 | 2120 |
| 314 | 20231204 | 135500 | 3679166825 | 4980 | 4980 | 4980 | 4980 | 3 |
| 315 | 20231204 | 135400 | 3679151885 | 4980 | 4975 | 4980 | 4975 | 219 |
| 316 | 20231204 | 135300 | 3678062315 | 4975 | 4975 | 4980 | 4975 | 105 |
| 317 | 20231204 | 135200 | 3677539935 | 4970 | 4980 | 4980 | 4970 | 2066 |
| 318 | 20231204 | 135100 | 3667261955 | 4980 | 4980 | 4980 | 4980 | 419 |
| 319 | 20231204 | 135000 | 3665175335 | 4980 | 4975 | 4980 | 4975 | 811 |
| 320 | 20231204 | 134900 | 3661139605 | 4980 | 4980 | 4985 | 4980 | 810 |
| 321 | 20231204 | 134800 | 3657103615 | 4975 | 4985 | 4985 | 4975 | 1823 |
| 322 | 20231204 | 134700 | 3648025080 | 4985 | 4980 | 4990 | 4980 | 3419 |
| 323 | 20231204 | 134600 | 3630991455 | 4975 | 4975 | 4975 | 4975 | 689 |
| 324 | 20231204 | 134500 | 3627563680 | 4975 | 4980 | 4980 | 4975 | 680 |
| 325 | 20231204 | 134400 | 3624180625 | 4980 | 4980 | 4980 | 4975 | 618 |
| 326 | 20231204 | 134300 | 3621104440 | 4980 | 4975 | 4980 | 4975 | 55 |
| 327 | 20231204 | 134200 | 3620830790 | 4985 | 4965 | 4990 | 4965 | 8821 |
| 328 | 20231204 | 134100 | 3576931890 | 4965 | 4955 | 4965 | 4955 | 919 |
| 329 | 20231204 | 134000 | 3572375250 | 4960 | 4955 | 4960 | 4955 | 172 |
| 330 | 20231204 | 133900 | 3571522935 | 4960 | 4955 | 4960 | 4955 | 152 |
| 331 | 20231204 | 133800 | 3570769735 | 4960 | 4965 | 4965 | 4960 | 175 |
| 332 | 20231204 | 133700 | 3569900980 | 4960 | 4960 | 4965 | 4960 | 1360 |
| 333 | 20231204 | 133600 | 3563155360 | 4965 | 4960 | 4965 | 4960 | 105 |
| 334 | 20231204 | 133500 | 3562634055 | 4965 | 4965 | 4965 | 4965 | 67 |
| 335 | 20231204 | 133400 | 3562301400 | 4965 | 4965 | 4965 | 4960 | 157 |
| 336 | 20231204 | 133300 | 3561521945 | 4965 | 4965 | 4965 | 4965 | 78 |
| 337 | 20231204 | 133200 | 3561134675 | 4965 | 4965 | 4965 | 4960 | 490 |
| 338 | 20231204 | 133100 | 3558701890 | 4965 | 4965 | 4965 | 4965 | 26 |
| 339 | 20231204 | 133000 | 3558572800 | 4965 | 4965 | 4965 | 4960 | 597 |
| 340 | 20231204 | 132900 | 3555608815 | 4965 | 4965 | 4965 | 4960 | 147 |
| 341 | 20231204 | 132800 | 3554879240 | 4965 | 4970 | 4970 | 4965 | 97 |
| 342 | 20231204 | 132700 | 3554397585 | 4975 | 4975 | 4975 | 4960 | 464 |
| 343 | 20231204 | 132600 | 3552093955 | 4975 | 4970 | 4975 | 4960 | 791 |
| 344 | 20231204 | 132500 | 3548158810 | 4970 | 4980 | 4980 | 4970 | 569 |
| 345 | 20231204 | 132400 | 3545330210 | 4980 | 4970 | 4980 | 4970 | 4473 |
| 346 | 20231204 | 132300 | 3523074355 | 4970 | 4970 | 4970 | 4955 | 372 |
| 347 | 20231204 | 132200 | 3521228385 | 4970 | 4960 | 4975 | 4950 | 5981 |
| 348 | 20231204 | 132100 | 3491505490 | 4960 | 4960 | 4960 | 4950 | 1382 |
| 349 | 20231204 | 132000 | 3484654270 | 4960 | 4955 | 4960 | 4950 | 1886 |
| 350 | 20231204 | 131900 | 3475309215 | 4955 | 4955 | 4960 | 4955 | 65 |
| 351 | 20231204 | 131800 | 3474987095 | 4955 | 4950 | 4960 | 4950 | 3430 |
| 352 | 20231204 | 131700 | 3458000820 | 4950 | 4935 | 4950 | 4935 | 1128 |
| 353 | 20231204 | 131600 | 3452420645 | 4940 | 4935 | 4940 | 4935 | 556 |
| 354 | 20231204 | 131500 | 3449674280 | 4940 | 4940 | 4940 | 4935 | 504 |
| 355 | 20231204 | 131400 | 3447187020 | 4940 | 4945 | 4945 | 4940 | 1234 |
| 356 | 20231204 | 131300 | 3441085975 | 4945 | 4950 | 4950 | 4930 | 1183 |
| 357 | 20231204 | 131200 | 3435231525 | 4950 | 4925 | 4950 | 4925 | 858 |
| 358 | 20231204 | 131100 | 3430987320 | 4945 | 4925 | 4950 | 4925 | 3300 |
| 359 | 20231204 | 131000 | 3414665115 | 4925 | 4925 | 4925 | 4920 | 320 |
| 360 | 20231204 | 130900 | 3413089165 | 4920 | 4945 | 4945 | 4920 | 802 |
| 361 | 20231204 | 130800 | 3409137740 | 4945 | 4945 | 4945 | 4945 | 311 |
| 362 | 20231204 | 130700 | 3407599845 | 4925 | 4945 | 4945 | 4925 | 1121 |
| 363 | 20231204 | 130600 | 3402058720 | 4945 | 4940 | 4945 | 4935 | 2780 |
| 364 | 20231204 | 130500 | 3388326230 | 4940 | 4940 | 4940 | 4920 | 110 |
| 365 | 20231204 | 130400 | 3387784720 | 4945 | 4915 | 4945 | 4915 | 2232 |
| 366 | 20231204 | 130300 | 3376779785 | 4920 | 4920 | 4920 | 4920 | 57 |
| 367 | 20231204 | 130200 | 3376499345 | 4920 | 4920 | 4920 | 4920 | 476 |
| 368 | 20231204 | 130100 | 3374157425 | 4920 | 4920 | 4925 | 4915 | 1975 |
| 369 | 20231204 | 130000 | 3364447375 | 4920 | 4920 | 4925 | 4920 | 1756 |
| 370 | 20231204 | 125900 | 3355807845 | 4920 | 4925 | 4925 | 4920 | 472 |
| 371 | 20231204 | 125800 | 3353485425 | 4925 | 4925 | 4925 | 4920 | 373 |
| 372 | 20231204 | 125700 | 3351648900 | 4925 | 4920 | 4925 | 4920 | 21 |
| 373 | 20231204 | 125600 | 3351545495 | 4925 | 4925 | 4925 | 4925 | 1019 |
| 374 | 20231204 | 125500 | 3346526920 | 4925 | 4925 | 4925 | 4920 | 926 |
| 375 | 20231204 | 125400 | 3341970900 | 4925 | 4925 | 4925 | 4925 | 906 |
| 376 | 20231204 | 125300 | 3337508850 | 4925 | 4925 | 4925 | 4920 | 15 |
| 377 | 20231204 | 125200 | 3337435025 | 4920 | 4920 | 4925 | 4920 | 664 |
| 378 | 20231204 | 125100 | 3334167310 | 4925 | 4925 | 4925 | 4920 | 249 |
| 379 | 20231204 | 125000 | 3332941920 | 4925 | 4925 | 4925 | 4925 | 104 |
| 380 | 20231204 | 124900 | 3332429720 | 4925 | 4920 | 4925 | 4920 | 1824 |
| 381 | 20231204 | 124800 | 3323455345 | 4920 | 4920 | 4920 | 4915 | 404 |
| 382 | 20231204 | 124700 | 3321468365 | 4915 | 4920 | 4920 | 4910 | 2494 |
| 383 | 20231204 | 124600 | 3309213060 | 4920 | 4920 | 4925 | 4910 | 7097 |
| 384 | 20231204 | 124500 | 3274331650 | 4920 | 4925 | 4925 | 4920 | 238 |
| 385 | 20231204 | 124400 | 3273160415 | 4925 | 4930 | 4930 | 4920 | 1289 |
| 386 | 20231204 | 124300 | 3266816855 | 4930 | 4925 | 4930 | 4925 | 280 |
| 387 | 20231204 | 124200 | 3265437840 | 4930 | 4930 | 4930 | 4920 | 832 |
| 388 | 20231204 | 124100 | 3261341840 | 4930 | 4930 | 4930 | 4920 | 1832 |
| 389 | 20231204 | 124000 | 3252325825 | 4930 | 4935 | 4935 | 4920 | 2616 |
| 390 | 20231204 | 123900 | 3239445985 | 4935 | 4930 | 4935 | 4925 | 6220 |
| 391 | 20231204 | 123800 | 3208797890 | 4935 | 4935 | 4935 | 4930 | 138 |
| 392 | 20231204 | 123700 | 3208116885 | 4935 | 4935 | 4935 | 4930 | 215 |
| 393 | 20231204 | 123600 | 3207056730 | 4935 | 4930 | 4935 | 4925 | 2313 |
| 394 | 20231204 | 123500 | 3195653610 | 4935 | 4935 | 4935 | 4930 | 943 |
| 395 | 20231204 | 123400 | 3191003515 | 4940 | 4945 | 4945 | 4935 | 829 |
| 396 | 20231204 | 123300 | 3186912140 | 4945 | 4940 | 4945 | 4935 | 621 |
| 397 | 20231204 | 123200 | 3183842340 | 4945 | 4925 | 4945 | 4925 | 637 |
| 398 | 20231204 | 123100 | 3180701570 | 4930 | 4935 | 4935 | 4925 | 2069 |
| 399 | 20231204 | 123000 | 3170492075 | 4930 | 4935 | 4935 | 4925 | 915 |
| 400 | 20231204 | 122900 | 3165985100 | 4935 | 4930 | 4935 | 4930 | 1001 |
| 401 | 20231204 | 122800 | 3161050105 | 4935 | 4935 | 4935 | 4930 | 417 |
| 402 | 20231204 | 122700 | 3158993530 | 4935 | 4935 | 4940 | 4930 | 2139 |
| 403 | 20231204 | 122600 | 3148445170 | 4940 | 4935 | 4940 | 4930 | 1596 |
| 404 | 20231204 | 122500 | 3140575985 | 4935 | 4930 | 4945 | 4930 | 1692 |
| 405 | 20231204 | 122400 | 3132219210 | 4930 | 4935 | 4940 | 4930 | 722 |
| 406 | 20231204 | 122300 | 3128656870 | 4940 | 4940 | 4940 | 4940 | 154 |
| 407 | 20231204 | 122200 | 3127896110 | 4945 | 4945 | 4945 | 4940 | 47 |
| 408 | 20231204 | 122100 | 3127663755 | 4945 | 4940 | 4945 | 4940 | 361 |
| 409 | 20231204 | 122000 | 3125879800 | 4940 | 4945 | 4945 | 4940 | 433 |
| 410 | 20231204 | 121900 | 3123740650 | 4940 | 4945 | 4945 | 4940 | 222 |
| 411 | 20231204 | 121800 | 3122643595 | 4945 | 4945 | 4945 | 4945 | 76 |
| 412 | 20231204 | 121700 | 3122267775 | 4945 | 4945 | 4945 | 4945 | 220 |
| 413 | 20231204 | 121600 | 3121179875 | 4945 | 4945 | 4945 | 4940 | 55 |
| 414 | 20231204 | 121500 | 3120907905 | 4945 | 4950 | 4950 | 4935 | 440 |
| 415 | 20231204 | 121400 | 3118732080 | 4950 | 4945 | 4950 | 4930 | 4979 |
| 416 | 20231204 | 121300 | 3094165255 | 4945 | 4940 | 4945 | 4940 | 336 |
| 417 | 20231204 | 121200 | 3092505260 | 4940 | 4940 | 4940 | 4935 | 534 |
| 418 | 20231204 | 121100 | 3089867550 | 4940 | 4940 | 4940 | 4935 | 632 |
| 419 | 20231204 | 121000 | 3086748505 | 4940 | 4940 | 4940 | 4935 | 717 |
| 420 | 20231204 | 120900 | 3083208480 | 4940 | 4935 | 4940 | 4935 | 967 |
| 421 | 20231204 | 120800 | 3078434755 | 4940 | 4935 | 4940 | 4935 | 353 |
| 422 | 20231204 | 120700 | 3076691800 | 4935 | 4940 | 4940 | 4935 | 1202 |
| 423 | 20231204 | 120600 | 3070756520 | 4940 | 4940 | 4945 | 4940 | 271 |
| 424 | 20231204 | 120500 | 3069417770 | 4935 | 4935 | 4940 | 4935 | 720 |
| 425 | 20231204 | 120400 | 3065864070 | 4940 | 4940 | 4940 | 4935 | 479 |
| 426 | 20231204 | 120300 | 3063499030 | 4940 | 4940 | 4940 | 4940 | 0 |
| 427 | 20231204 | 120200 | 3063499030 | 4940 | 4945 | 4950 | 4940 | 1397 |
| 428 | 20231204 | 120100 | 3056595765 | 4945 | 4950 | 4950 | 4945 | 248 |
| 429 | 20231204 | 120000 | 3055369390 | 4945 | 4950 | 4950 | 4945 | 186 |
| 430 | 20231204 | 115900 | 3054449615 | 4945 | 4955 | 4955 | 4945 | 2711 |
| 431 | 20231204 | 115800 | 3041031160 | 4955 | 4955 | 4955 | 4955 | 2 |
| 432 | 20231204 | 115700 | 3041021250 | 4955 | 4955 | 4955 | 4955 | 0 |
| 433 | 20231204 | 115600 | 3041021250 | 4955 | 4955 | 4955 | 4955 | 108 |
| 434 | 20231204 | 115500 | 3040486110 | 4960 | 4950 | 4960 | 4950 | 1511 |
| 435 | 20231204 | 115400 | 3033006550 | 4960 | 4960 | 4960 | 4950 | 3343 |
| 436 | 20231204 | 115300 | 3016448980 | 4960 | 4965 | 4965 | 4960 | 1862 |
| 437 | 20231204 | 115200 | 3007212355 | 4965 | 4965 | 4970 | 4960 | 612 |
| 438 | 20231204 | 115100 | 3004173890 | 4965 | 4970 | 4970 | 4960 | 155 |
| 439 | 20231204 | 115000 | 3003404330 | 4970 | 4965 | 4970 | 4965 | 672 |
| 440 | 20231204 | 114900 | 3000066200 | 4965 | 4965 | 4965 | 4960 | 245 |
| 441 | 20231204 | 114800 | 2998850635 | 4970 | 4970 | 4970 | 4970 | 396 |
| 442 | 20231204 | 114700 | 2996882515 | 4970 | 4970 | 4970 | 4970 | 58 |
| 443 | 20231204 | 114600 | 2996594255 | 4970 | 4970 | 4970 | 4955 | 98 |
| 444 | 20231204 | 114500 | 2996107210 | 4970 | 4965 | 4970 | 4955 | 546 |
| 445 | 20231204 | 114400 | 2993396420 | 4965 | 4960 | 4965 | 4960 | 756 |
| 446 | 20231204 | 114300 | 2989644550 | 4960 | 4960 | 4965 | 4955 | 1363 |
| 447 | 20231204 | 114200 | 2982883570 | 4965 | 4960 | 4965 | 4960 | 311 |
| 448 | 20231204 | 114100 | 2981340990 | 4960 | 4965 | 4965 | 4960 | 634 |
| 449 | 20231204 | 114000 | 2978196310 | 4965 | 4965 | 4965 | 4965 | 28 |
| 450 | 20231204 | 113900 | 2978057290 | 4965 | 4960 | 4965 | 4960 | 438 |
| 451 | 20231204 | 113800 | 2975884710 | 4960 | 4960 | 4960 | 4960 | 25 |
| 452 | 20231204 | 113700 | 2975760710 | 4960 | 4955 | 4960 | 4955 | 745 |
| 453 | 20231204 | 113600 | 2972068175 | 4950 | 4955 | 4955 | 4950 | 933 |
| 454 | 20231204 | 113500 | 2967446160 | 4955 | 4955 | 4955 | 4945 | 650 |
| 455 | 20231204 | 113400 | 2964225925 | 4955 | 4940 | 4955 | 4940 | 17 |
| 456 | 20231204 | 113300 | 2964141720 | 4955 | 4950 | 4955 | 4945 | 220 |
| 457 | 20231204 | 113200 | 2963053205 | 4945 | 4945 | 4945 | 4945 | 223 |
| 458 | 20231204 | 113100 | 2961950470 | 4945 | 4945 | 4945 | 4940 | 526 |
| 459 | 20231204 | 113000 | 2959350875 | 4950 | 4955 | 4955 | 4940 | 213 |
| 460 | 20231204 | 112900 | 2958298375 | 4955 | 4955 | 4955 | 4950 | 257 |
| 461 | 20231204 | 112800 | 2957025965 | 4955 | 4950 | 4955 | 4950 | 773 |
| 462 | 20231204 | 112700 | 2953199495 | 4950 | 4940 | 4950 | 4940 | 1365 |
| 463 | 20231204 | 112600 | 2946452155 | 4940 | 4940 | 4940 | 4935 | 1137 |
| 464 | 20231204 | 112500 | 2940840995 | 4940 | 4945 | 4945 | 4935 | 116 |
| 465 | 20231204 | 112400 | 2940268325 | 4945 | 4945 | 4945 | 4945 | 20 |
| 466 | 20231204 | 112300 | 2940169425 | 4945 | 4940 | 4950 | 4940 | 572 |
| 467 | 20231204 | 112200 | 2937342185 | 4935 | 4940 | 4940 | 4935 | 520 |
| 468 | 20231204 | 112100 | 2934775935 | 4940 | 4940 | 4940 | 4940 | 111 |
| 469 | 20231204 | 112000 | 2934227595 | 4930 | 4930 | 4940 | 4930 | 6721 |
| 470 | 20231204 | 111900 | 2901091455 | 4940 | 4935 | 4940 | 4930 | 1285 |
| 471 | 20231204 | 111800 | 2894751175 | 4930 | 4940 | 4940 | 4930 | 1106 |
| 472 | 20231204 | 111700 | 2889298270 | 4940 | 4935 | 4940 | 4930 | 1083 |
| 473 | 20231204 | 111600 | 2883958325 | 4930 | 4935 | 4940 | 4930 | 1883 |
| 474 | 20231204 | 111500 | 2874666490 | 4935 | 4945 | 4945 | 4935 | 683 |
| 475 | 20231204 | 111400 | 2871292480 | 4940 | 4940 | 4940 | 4940 | 829 |
| 476 | 20231204 | 111300 | 2867197220 | 4945 | 4950 | 4950 | 4940 | 3864 |
| 477 | 20231204 | 111200 | 2848094535 | 4950 | 4945 | 4955 | 4945 | 2333 |
| 478 | 20231204 | 111100 | 2836552280 | 4950 | 4950 | 4955 | 4945 | 1454 |
| 479 | 20231204 | 111000 | 2829359470 | 4950 | 4950 | 4950 | 4945 | 47 |
| 480 | 20231204 | 110900 | 2829126920 | 4950 | 4945 | 4950 | 4945 | 216 |
| 481 | 20231204 | 110800 | 2828058565 | 4945 | 4950 | 4950 | 4940 | 723 |
| 482 | 20231204 | 110700 | 2824481300 | 4950 | 4945 | 4950 | 4940 | 300 |
| 483 | 20231204 | 110600 | 2822998155 | 4950 | 4945 | 4950 | 4945 | 465 |
| 484 | 20231204 | 110500 | 2820697850 | 4945 | 4945 | 4945 | 4945 | 55 |
| 485 | 20231204 | 110400 | 2820425875 | 4940 | 4940 | 4945 | 4940 | 776 |
| 486 | 20231204 | 110300 | 2816589335 | 4940 | 4940 | 4945 | 4940 | 790 |
| 487 | 20231204 | 110200 | 2812685975 | 4945 | 4950 | 4950 | 4945 | 218 |
| 488 | 20231204 | 110100 | 2811607465 | 4950 | 4955 | 4955 | 4945 | 353 |
| 489 | 20231204 | 110000 | 2809861045 | 4955 | 4955 | 4955 | 4945 | 416 |
| 490 | 20231204 | 105900 | 2807800530 | 4955 | 4955 | 4960 | 4950 | 1801 |
| 491 | 20231204 | 105800 | 2798876740 | 4955 | 4950 | 4955 | 4950 | 537 |
| 492 | 20231204 | 105700 | 2796216685 | 4950 | 4935 | 4950 | 4930 | 4773 |
| 493 | 20231204 | 105600 | 2772649155 | 4935 | 4935 | 4935 | 4930 | 288 |
| 494 | 20231204 | 105500 | 2771228220 | 4935 | 4940 | 4940 | 4930 | 1288 |
| 495 | 20231204 | 105400 | 2764873670 | 4940 | 4935 | 4940 | 4935 | 576 |
| 496 | 20231204 | 105300 | 2762030550 | 4935 | 4935 | 4935 | 4930 | 608 |
| 497 | 20231204 | 105200 | 2759030230 | 4935 | 4935 | 4935 | 4935 | 365 |
| 498 | 20231204 | 105100 | 2757228955 | 4935 | 4930 | 4935 | 4930 | 3322 |
| 499 | 20231204 | 105000 | 2740849735 | 4930 | 4935 | 4940 | 4930 | 1598 |
| 500 | 20231204 | 104900 | 2732963130 | 4935 | 4950 | 4950 | 4935 | 1043 |
| 501 | 20231204 | 104800 | 2727811745 | 4950 | 4950 | 4950 | 4940 | 15 |
| 502 | 20231204 | 104700 | 2727737510 | 4945 | 4945 | 4945 | 4940 | 2191 |
| 503 | 20231204 | 104600 | 2716912515 | 4940 | 4945 | 4945 | 4940 | 3463 |
| 504 | 20231204 | 104500 | 2699794950 | 4945 | 4960 | 4960 | 4945 | 610 |
| 505 | 20231204 | 104400 | 2696775240 | 4960 | 4950 | 4960 | 4945 | 631 |
| 506 | 20231204 | 104300 | 2693650575 | 4950 | 4945 | 4950 | 4945 | 1903 |
| 507 | 20231204 | 104200 | 2684233135 | 4965 | 4950 | 4965 | 4950 | 3009 |
| 508 | 20231204 | 104100 | 2669336085 | 4950 | 4950 | 4955 | 4945 | 978 |
| 509 | 20231204 | 104000 | 2664495515 | 4955 | 4955 | 4955 | 4955 | 127 |
| 510 | 20231204 | 103900 | 2663866230 | 4955 | 4955 | 4955 | 4950 | 2056 |
| 511 | 20231204 | 103800 | 2653688475 | 4955 | 4955 | 4965 | 4955 | 1402 |
| 512 | 20231204 | 103700 | 2646741445 | 4955 | 4965 | 4970 | 4955 | 2276 |
| 513 | 20231204 | 103600 | 2635433640 | 4970 | 4970 | 4970 | 4970 | 26 |
| 514 | 20231204 | 103500 | 2635304420 | 4970 | 4970 | 4970 | 4955 | 3824 |
| 515 | 20231204 | 103400 | 2616306985 | 4970 | 4955 | 4970 | 4950 | 1190 |
| 516 | 20231204 | 103300 | 2610404090 | 4955 | 4955 | 4955 | 4950 | 390 |
| 517 | 20231204 | 103200 | 2608473345 | 4955 | 4955 | 4955 | 4950 | 60 |
| 518 | 20231204 | 103100 | 2608176295 | 4950 | 4965 | 4965 | 4950 | 2340 |
| 519 | 20231204 | 103000 | 2596588140 | 4950 | 4955 | 4970 | 4950 | 904 |
| 520 | 20231204 | 102900 | 2592102145 | 4965 | 4965 | 4965 | 4950 | 600 |
| 521 | 20231204 | 102800 | 2589130080 | 4970 | 4970 | 4970 | 4945 | 663 |
| 522 | 20231204 | 102700 | 2585849335 | 4970 | 4960 | 4970 | 4960 | 1137 |
| 523 | 20231204 | 102600 | 2580201855 | 4970 | 4980 | 4980 | 4955 | 1528 |
| 524 | 20231204 | 102500 | 2572608855 | 4980 | 4955 | 4980 | 4950 | 4172 |
| 525 | 20231204 | 102400 | 2551898040 | 4955 | 4955 | 4955 | 4950 | 480 |
| 526 | 20231204 | 102300 | 2549521940 | 4950 | 4955 | 4955 | 4950 | 345 |
| 527 | 20231204 | 102200 | 2547814120 | 4950 | 4955 | 4955 | 4950 | 673 |
| 528 | 20231204 | 102100 | 2544482720 | 4950 | 4955 | 4955 | 4950 | 104 |
| 529 | 20231204 | 102000 | 2543967405 | 4955 | 4950 | 4955 | 4950 | 1142 |
| 530 | 20231204 | 101900 | 2538313650 | 4945 | 4955 | 4955 | 4945 | 1764 |
| 531 | 20231204 | 101800 | 2529588485 | 4955 | 4960 | 4965 | 4950 | 565 |
| 532 | 20231204 | 101700 | 2526788475 | 4965 | 4950 | 4965 | 4950 | 853 |
| 533 | 20231204 | 101600 | 2522561035 | 4950 | 4940 | 4960 | 4935 | 1808 |
| 534 | 20231204 | 101500 | 2513628800 | 4935 | 4940 | 4945 | 4930 | 6706 |
| 535 | 20231204 | 101400 | 2480537460 | 4940 | 4960 | 4960 | 4940 | 1812 |
| 536 | 20231204 | 101300 | 2471580645 | 4965 | 4955 | 4965 | 4950 | 1185 |
| 537 | 20231204 | 101200 | 2465711585 | 4960 | 4950 | 4960 | 4950 | 618 |
| 538 | 20231204 | 101100 | 2462652365 | 4950 | 4960 | 4965 | 4950 | 2468 |
| 539 | 20231204 | 101000 | 2450421430 | 4965 | 4960 | 4965 | 4960 | 2838 |
| 540 | 20231204 | 100900 | 2436344825 | 4965 | 4965 | 4970 | 4960 | 892 |
| 541 | 20231204 | 100800 | 2431913105 | 4970 | 4970 | 4970 | 4965 | 626 |
| 542 | 20231204 | 100700 | 2428804400 | 4970 | 4980 | 4980 | 4965 | 1689 |
| 543 | 20231204 | 100600 | 2420414685 | 4980 | 4970 | 4980 | 4965 | 1730 |
| 544 | 20231204 | 100500 | 2411814465 | 4970 | 4985 | 4985 | 4970 | 2929 |
| 545 | 20231204 | 100400 | 2397244620 | 4990 | 4990 | 4995 | 4980 | 5723 |
| 546 | 20231204 | 100300 | 2368695120 | 4990 | 4985 | 4990 | 4980 | 2400 |
| 547 | 20231204 | 100200 | 2356735195 | 4985 | 4980 | 4985 | 4975 | 2335 |
| 548 | 20231204 | 100100 | 2345102760 | 4985 | 4970 | 4985 | 4970 | 4000 |
| 549 | 20231204 | 100000 | 2325188335 | 4975 | 4980 | 4980 | 4975 | 1600 |
| 550 | 20231204 | 095900 | 2317222930 | 4975 | 4960 | 4975 | 4960 | 1169 |
| 551 | 20231204 | 095800 | 2311418505 | 4960 | 4945 | 4960 | 4945 | 1177 |
| 552 | 20231204 | 095700 | 2305590395 | 4935 | 4950 | 4950 | 4935 | 2945 |
| 553 | 20231204 | 095600 | 2291034605 | 4950 | 4955 | 4960 | 4950 | 1729 |
| 554 | 20231204 | 095500 | 2282472500 | 4950 | 4950 | 4950 | 4950 | 239 |
| 555 | 20231204 | 095400 | 2281289450 | 4955 | 4970 | 4970 | 4955 | 2553 |
| 556 | 20231204 | 095300 | 2268628170 | 4970 | 4975 | 4975 | 4970 | 301 |
| 557 | 20231204 | 095200 | 2267132140 | 4980 | 4970 | 4980 | 4970 | 1256 |
| 558 | 20231204 | 095100 | 2260879815 | 4960 | 4955 | 4970 | 4950 | 5843 |
| 559 | 20231204 | 095000 | 2231876355 | 4950 | 4955 | 4955 | 4950 | 876 |
| 560 | 20231204 | 094900 | 2227540040 | 4955 | 4955 | 4955 | 4935 | 5520 |
| 561 | 20231204 | 094800 | 2200233240 | 4955 | 4935 | 4955 | 4930 | 12602 |
| 562 | 20231204 | 094700 | 2138012340 | 4935 | 4955 | 4955 | 4935 | 10736 |
| 563 | 20231204 | 094600 | 2084935120 | 4955 | 4955 | 4955 | 4950 | 11365 |
| 564 | 20231204 | 094500 | 2028669925 | 4955 | 4970 | 4970 | 4955 | 16648 |
| 565 | 20231204 | 094400 | 1946069105 | 4970 | 4985 | 4985 | 4970 | 5695 |
| 566 | 20231204 | 094300 | 1917721930 | 4985 | 4990 | 4990 | 4985 | 1870 |
| 567 | 20231204 | 094200 | 1908399180 | 4990 | 4985 | 4990 | 4980 | 852 |
| 568 | 20231204 | 094100 | 1904152710 | 4985 | 4990 | 4995 | 4985 | 1143 |
| 569 | 20231204 | 094000 | 1898453250 | 4995 | 4980 | 5000 | 4980 | 15173 |
| 570 | 20231204 | 093900 | 1822816625 | 4980 | 4970 | 4980 | 4970 | 5301 |
| 571 | 20231204 | 093800 | 1796468285 | 4975 | 4975 | 4985 | 4970 | 2446 |
| 572 | 20231204 | 093700 | 1784301385 | 4975 | 4980 | 4985 | 4975 | 8817 |
| 573 | 20231204 | 093600 | 1740404625 | 4985 | 4990 | 4990 | 4980 | 4542 |
| 574 | 20231204 | 093500 | 1717769735 | 4985 | 4990 | 5000 | 4985 | 3238 |
| 575 | 20231204 | 093400 | 1701610300 | 4990 | 5010 | 5010 | 4990 | 3858 |
| 576 | 20231204 | 093300 | 1682349565 | 4995 | 5000 | 5010 | 4995 | 1250 |
| 577 | 20231204 | 093200 | 1676100320 | 4990 | 5000 | 5000 | 4990 | 1595 |
| 578 | 20231204 | 093100 | 1668130440 | 5000 | 4985 | 5010 | 4985 | 2596 |
| 579 | 20231204 | 093000 | 1655148730 | 4995 | 4995 | 4995 | 4985 | 3073 |
| 580 | 20231204 | 092900 | 1639806090 | 4995 | 5010 | 5010 | 4995 | 2339 |
| 581 | 20231204 | 092800 | 1628102135 | 5020 | 5010 | 5020 | 5010 | 1489 |
| 582 | 20231204 | 092700 | 1620635995 | 5010 | 5010 | 5030 | 5000 | 1531 |
| 583 | 20231204 | 092600 | 1612964765 | 5010 | 5010 | 5030 | 5010 | 3243 |
| 584 | 20231204 | 092500 | 1596685205 | 5010 | 5020 | 5020 | 4995 | 1582 |
| 585 | 20231204 | 092400 | 1588764770 | 5020 | 5020 | 5020 | 4995 | 625 |
| 586 | 20231204 | 092300 | 1585633865 | 4995 | 4975 | 5010 | 4970 | 12424 |
| 587 | 20231204 | 092200 | 1523738520 | 4970 | 4990 | 4990 | 4965 | 7576 |
| 588 | 20231204 | 092100 | 1486038495 | 4985 | 5000 | 5020 | 4985 | 17503 |
| 589 | 20231204 | 092000 | 1398593570 | 5010 | 5020 | 5020 | 5010 | 1357 |
| 590 | 20231204 | 091900 | 1391790410 | 5020 | 5010 | 5020 | 5010 | 2670 |
| 591 | 20231204 | 091800 | 1378407840 | 5010 | 5040 | 5040 | 5000 | 5379 |
| 592 | 20231204 | 091700 | 1351449250 | 5040 | 5030 | 5040 | 5020 | 3948 |
| 593 | 20231204 | 091600 | 1331588840 | 5030 | 5000 | 5040 | 5000 | 5470 |
| 594 | 20231204 | 091500 | 1304172290 | 5000 | 5010 | 5020 | 5000 | 9780 |
| 595 | 20231204 | 091400 | 1255219190 | 5020 | 5040 | 5040 | 5020 | 2715 |
| 596 | 20231204 | 091300 | 1241575690 | 5040 | 5060 | 5060 | 5030 | 8970 |
| 597 | 20231204 | 091200 | 1196313270 | 5060 | 5040 | 5060 | 5040 | 3714 |
| 598 | 20231204 | 091100 | 1177559100 | 5060 | 5050 | 5080 | 5040 | 14226 |
| 599 | 20231204 | 091000 | 1105600630 | 5050 | 5040 | 5050 | 5030 | 3167 |
| 600 | 20231204 | 090900 | 1089645290 | 5030 | 5020 | 5030 | 5010 | 3963 |
| 601 | 20231204 | 090800 | 1069743070 | 5020 | 5040 | 5040 | 4990 | 12213 |
| 602 | 20231204 | 090700 | 1008238965 | 5040 | 4970 | 5050 | 4970 | 14515 |
| 603 | 20231204 | 090600 | 935328165 | 4970 | 4990 | 5000 | 4955 | 28107 |
| 604 | 20231204 | 090500 | 795618725 | 4990 | 5010 | 5030 | 4985 | 9965 |
| 605 | 20231204 | 090400 | 745762540 | 5000 | 5020 | 5040 | 5000 | 11031 |
| 606 | 20231204 | 090300 | 690388400 | 5020 | 4975 | 5050 | 4965 | 24059 |
| 607 | 20231204 | 090200 | 569656435 | 5000 | 4990 | 5000 | 4965 | 26624 |
| 608 | 20231204 | 090100 | 436888540 | 4990 | 5000 | 5050 | 4990 | 27279 |
| 609 | 20231204 | 090000 | 300387610 | 5010 | 5050 | 5080 | 5010 | 59496 |