30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 16726 |
| 3 | 20231207 | 190600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20231207 | 190500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20231207 | 190400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20231207 | 190300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20231207 | 190200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20231207 | 190100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20231207 | 190000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20231207 | 185900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20231207 | 185800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20231207 | 185700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20231207 | 185600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20231207 | 185500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20231207 | 185400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20231207 | 185300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20231207 | 185200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20231207 | 185100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20231207 | 185000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20231207 | 184900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20231207 | 184800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20231207 | 184700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20231207 | 184600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20231207 | 184500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20231207 | 184400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20231207 | 184300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20231207 | 184200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20231207 | 184100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20231207 | 184000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20231207 | 183900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20231207 | 183800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20231207 | 183700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 16726 |
| 33 | 20231207 | 183600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20231207 | 183500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20231207 | 183400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20231207 | 183300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20231207 | 183200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20231207 | 183100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20231207 | 183000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20231207 | 182900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20231207 | 182800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20231207 | 182700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20231207 | 182600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20231207 | 182500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20231207 | 182400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20231207 | 182300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20231207 | 182200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20231207 | 182100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20231207 | 182000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20231207 | 181900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20231207 | 181800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20231207 | 181700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20231207 | 181600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20231207 | 181500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20231207 | 181400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20231207 | 181300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20231207 | 181200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20231207 | 181100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20231207 | 181000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20231207 | 180900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20231207 | 180800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20231207 | 180700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 16726 |
| 63 | 20231207 | 180600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20231207 | 180500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20231207 | 180400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20231207 | 180300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20231207 | 180200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20231207 | 180100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20231207 | 180000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20231207 | 175900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20231207 | 175800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20231207 | 175700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20231207 | 175600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20231207 | 175500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20231207 | 175400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20231207 | 175300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20231207 | 175200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20231207 | 175100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20231207 | 175000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20231207 | 174900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20231207 | 174800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20231207 | 174700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20231207 | 174600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20231207 | 174500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20231207 | 174400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20231207 | 174300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20231207 | 174200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20231207 | 174100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20231207 | 174000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20231207 | 173900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20231207 | 173800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20231207 | 173700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 16726 |
| 93 | 20231207 | 173600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20231207 | 173500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20231207 | 173400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20231207 | 173300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20231207 | 173200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20231207 | 173100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20231207 | 173000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20231207 | 172900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20231207 | 172800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20231207 | 172700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20231207 | 172600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20231207 | 172500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20231207 | 172400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20231207 | 172300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20231207 | 172200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20231207 | 172100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20231207 | 172000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20231207 | 171900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20231207 | 171800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20231207 | 171700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20231207 | 171600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20231207 | 171500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20231207 | 171400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20231207 | 171300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20231207 | 171200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20231207 | 171100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20231207 | 171000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20231207 | 170900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20231207 | 170800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20231207 | 170700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 16726 |
| 123 | 20231207 | 170600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20231207 | 170500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20231207 | 170400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20231207 | 170300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20231207 | 170200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20231207 | 170100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20231207 | 170000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20231207 | 165900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20231207 | 165800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20231207 | 165700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20231207 | 165600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20231207 | 165500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20231207 | 165400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20231207 | 165300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20231207 | 165200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20231207 | 165100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20231207 | 165000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20231207 | 164900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20231207 | 164800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20231207 | 164700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20231207 | 164600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20231207 | 164500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20231207 | 164400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20231207 | 164300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20231207 | 164200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20231207 | 164100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20231207 | 164000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20231207 | 163900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20231207 | 163800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20231207 | 163700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 16726 |
| 153 | 20231207 | 163600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20231207 | 163500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20231207 | 163400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20231207 | 163300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20231207 | 163200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20231207 | 163100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20231207 | 163000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20231207 | 162900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20231207 | 162800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20231207 | 162700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20231207 | 162600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20231207 | 162500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20231207 | 162400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20231207 | 162300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20231207 | 162200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20231207 | 162100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20231207 | 162000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20231207 | 161900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20231207 | 161800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20231207 | 161700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20231207 | 161600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20231207 | 161500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20231207 | 161400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20231207 | 161300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20231207 | 161200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20231207 | 161100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20231207 | 161000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20231207 | 160900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20231207 | 160800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20231207 | 160700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 16726 |
| 183 | 20231207 | 160600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20231207 | 160500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20231207 | 160400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20231207 | 160300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20231207 | 160200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20231207 | 160100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20231207 | 160000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20231207 | 155900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20231207 | 155800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20231207 | 155700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20231207 | 155600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20231207 | 155500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20231207 | 155400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20231207 | 155300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20231207 | 155200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20231207 | 155100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20231207 | 155000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20231207 | 154900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20231207 | 154800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20231207 | 154700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20231207 | 154600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20231207 | 154500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20231207 | 154400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20231207 | 154300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20231207 | 154200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20231207 | 154100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20231207 | 154000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20231207 | 153900 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20231207 | 153800 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20231207 | 153700 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 16726 |
| 213 | 20231207 | 153600 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20231207 | 153500 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 215 | 20231207 | 153400 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 216 | 20231207 | 153300 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 217 | 20231207 | 153200 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 218 | 20231207 | 153100 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 0 |
| 219 | 20231207 | 153000 | 3802613375 | 4700 | 4700 | 4700 | 4700 | 16726 |
| 220 | 20231207 | 152900 | 3724001175 | 4710 | 4710 | 4710 | 4710 | 0 |
| 221 | 20231207 | 152800 | 3724001175 | 4710 | 4710 | 4710 | 4710 | 0 |
| 222 | 20231207 | 152700 | 3724001175 | 4710 | 4710 | 4710 | 4710 | 0 |
| 223 | 20231207 | 152600 | 3724001175 | 4710 | 4710 | 4710 | 4710 | 0 |
| 224 | 20231207 | 152500 | 3724001175 | 4710 | 4710 | 4710 | 4710 | 0 |
| 225 | 20231207 | 152400 | 3724001175 | 4710 | 4710 | 4710 | 4710 | 0 |
| 226 | 20231207 | 152300 | 3724001175 | 4710 | 4710 | 4710 | 4710 | 0 |
| 227 | 20231207 | 152200 | 3724001175 | 4710 | 4710 | 4710 | 4710 | 0 |
| 228 | 20231207 | 152100 | 3724001175 | 4710 | 4710 | 4710 | 4710 | 0 |
| 229 | 20231207 | 152000 | 3724001175 | 4710 | 4710 | 4710 | 4710 | 0 |
| 230 | 20231207 | 151900 | 3724001175 | 4710 | 4710 | 4710 | 4700 | 9259 |
| 231 | 20231207 | 151800 | 3680464910 | 4710 | 4715 | 4715 | 4705 | 7648 |
| 232 | 20231207 | 151700 | 3644464535 | 4720 | 4725 | 4725 | 4715 | 4936 |
| 233 | 20231207 | 151600 | 3621188775 | 4730 | 4730 | 4730 | 4715 | 3867 |
| 234 | 20231207 | 151500 | 3602932975 | 4730 | 4730 | 4735 | 4730 | 3035 |
| 235 | 20231207 | 151400 | 3588573160 | 4730 | 4735 | 4735 | 4730 | 835 |
| 236 | 20231207 | 151300 | 3584622280 | 4730 | 4730 | 4730 | 4730 | 135 |
| 237 | 20231207 | 151200 | 3583983730 | 4730 | 4730 | 4730 | 4725 | 1814 |
| 238 | 20231207 | 151100 | 3575405290 | 4725 | 4725 | 4725 | 4725 | 3257 |
| 239 | 20231207 | 151000 | 3560015965 | 4725 | 4720 | 4730 | 4720 | 1170 |
| 240 | 20231207 | 150900 | 3554493205 | 4725 | 4730 | 4735 | 4725 | 1882 |
| 241 | 20231207 | 150800 | 3545598595 | 4730 | 4730 | 4740 | 4730 | 1531 |
| 242 | 20231207 | 150700 | 3538356750 | 4730 | 4730 | 4730 | 4730 | 749 |
| 243 | 20231207 | 150600 | 3534813980 | 4730 | 4735 | 4740 | 4725 | 2384 |
| 244 | 20231207 | 150500 | 3523532310 | 4740 | 4740 | 4745 | 4740 | 490 |
| 245 | 20231207 | 150400 | 3521209705 | 4745 | 4745 | 4745 | 4745 | 1402 |
| 246 | 20231207 | 150300 | 3514557215 | 4740 | 4735 | 4740 | 4730 | 2507 |
| 247 | 20231207 | 150200 | 3502676215 | 4735 | 4730 | 4735 | 4730 | 2310 |
| 248 | 20231207 | 150100 | 3491743290 | 4730 | 4725 | 4730 | 4725 | 404 |
| 249 | 20231207 | 150000 | 3489832810 | 4725 | 4720 | 4725 | 4720 | 459 |
| 250 | 20231207 | 145900 | 3487665635 | 4715 | 4725 | 4725 | 4715 | 417 |
| 251 | 20231207 | 145800 | 3485697595 | 4720 | 4715 | 4720 | 4715 | 1382 |
| 252 | 20231207 | 145700 | 3479176555 | 4715 | 4715 | 4720 | 4715 | 1636 |
| 253 | 20231207 | 145600 | 3471461555 | 4715 | 4720 | 4720 | 4715 | 4 |
| 254 | 20231207 | 145500 | 3471442690 | 4720 | 4715 | 4720 | 4715 | 125 |
| 255 | 20231207 | 145400 | 3470853290 | 4715 | 4720 | 4720 | 4715 | 1950 |
| 256 | 20231207 | 145300 | 3461658660 | 4715 | 4715 | 4715 | 4715 | 2684 |
| 257 | 20231207 | 145200 | 3449003600 | 4710 | 4700 | 4710 | 4700 | 335 |
| 258 | 20231207 | 145100 | 3447426945 | 4700 | 4710 | 4710 | 4700 | 1920 |
| 259 | 20231207 | 145000 | 3438393505 | 4705 | 4710 | 4710 | 4705 | 1431 |
| 260 | 20231207 | 144900 | 3431659600 | 4710 | 4705 | 4710 | 4700 | 647 |
| 261 | 20231207 | 144800 | 3428613740 | 4705 | 4705 | 4705 | 4705 | 1710 |
| 262 | 20231207 | 144700 | 3420568190 | 4705 | 4705 | 4705 | 4705 | 1465 |
| 263 | 20231207 | 144600 | 3413675365 | 4710 | 4710 | 4715 | 4710 | 810 |
| 264 | 20231207 | 144500 | 3409859625 | 4710 | 4715 | 4715 | 4705 | 2139 |
| 265 | 20231207 | 144400 | 3399788225 | 4715 | 4725 | 4725 | 4715 | 8591 |
| 266 | 20231207 | 144300 | 3359262015 | 4725 | 4725 | 4725 | 4725 | 496 |
| 267 | 20231207 | 144200 | 3356918415 | 4725 | 4725 | 4725 | 4720 | 683 |
| 268 | 20231207 | 144100 | 3353691860 | 4725 | 4720 | 4725 | 4720 | 981 |
| 269 | 20231207 | 144000 | 3349060835 | 4725 | 4730 | 4730 | 4725 | 270 |
| 270 | 20231207 | 143900 | 3347783765 | 4730 | 4730 | 4730 | 4730 | 0 |
| 271 | 20231207 | 143800 | 3347783765 | 4730 | 4730 | 4730 | 4730 | 14 |
| 272 | 20231207 | 143700 | 3347717545 | 4730 | 4735 | 4735 | 4730 | 266 |
| 273 | 20231207 | 143600 | 3346459050 | 4735 | 4720 | 4735 | 4720 | 542 |
| 274 | 20231207 | 143500 | 3343900795 | 4720 | 4725 | 4730 | 4720 | 568 |
| 275 | 20231207 | 143400 | 3341218190 | 4725 | 4730 | 4730 | 4725 | 430 |
| 276 | 20231207 | 143300 | 3339186415 | 4730 | 4730 | 4735 | 4730 | 201 |
| 277 | 20231207 | 143200 | 3338235415 | 4735 | 4730 | 4735 | 4730 | 572 |
| 278 | 20231207 | 143100 | 3335527020 | 4730 | 4725 | 4735 | 4725 | 46 |
| 279 | 20231207 | 143000 | 3335309615 | 4725 | 4720 | 4725 | 4720 | 230 |
| 280 | 20231207 | 142900 | 3334223990 | 4720 | 4720 | 4730 | 4715 | 289 |
| 281 | 20231207 | 142800 | 3332859905 | 4720 | 4725 | 4735 | 4720 | 2114 |
| 282 | 20231207 | 142700 | 3322870720 | 4720 | 4715 | 4720 | 4715 | 306 |
| 283 | 20231207 | 142600 | 3321426505 | 4715 | 4715 | 4715 | 4715 | 413 |
| 284 | 20231207 | 142500 | 3319479210 | 4715 | 4715 | 4720 | 4715 | 140 |
| 285 | 20231207 | 142400 | 3318818505 | 4715 | 4715 | 4715 | 4710 | 496 |
| 286 | 20231207 | 142300 | 3316479870 | 4710 | 4710 | 4715 | 4710 | 303 |
| 287 | 20231207 | 142200 | 3315052035 | 4715 | 4710 | 4715 | 4710 | 410 |
| 288 | 20231207 | 142100 | 3313120910 | 4715 | 4710 | 4715 | 4705 | 724 |
| 289 | 20231207 | 142000 | 3309710645 | 4705 | 4705 | 4715 | 4705 | 312 |
| 290 | 20231207 | 141900 | 3308242310 | 4710 | 4705 | 4715 | 4700 | 2586 |
| 291 | 20231207 | 141800 | 3296083845 | 4700 | 4735 | 4735 | 4700 | 26442 |
| 292 | 20231207 | 141700 | 3171471260 | 4720 | 4720 | 4735 | 4720 | 3 |
| 293 | 20231207 | 141600 | 3171457085 | 4725 | 4735 | 4735 | 4725 | 448 |
| 294 | 20231207 | 141500 | 3169340255 | 4735 | 4720 | 4735 | 4720 | 1180 |
| 295 | 20231207 | 141400 | 3163763465 | 4720 | 4730 | 4730 | 4720 | 379 |
| 296 | 20231207 | 141300 | 3161973495 | 4720 | 4725 | 4730 | 4720 | 3563 |
| 297 | 20231207 | 141200 | 3145137315 | 4725 | 4730 | 4730 | 4725 | 131 |
| 298 | 20231207 | 141100 | 3144518335 | 4730 | 4745 | 4745 | 4730 | 133 |
| 299 | 20231207 | 141000 | 3143888345 | 4745 | 4730 | 4745 | 4730 | 276 |
| 300 | 20231207 | 140900 | 3142582835 | 4730 | 4730 | 4745 | 4730 | 347 |
| 301 | 20231207 | 140800 | 3140939430 | 4730 | 4730 | 4730 | 4730 | 203 |
| 302 | 20231207 | 140700 | 3139979240 | 4725 | 4730 | 4730 | 4725 | 1823 |
| 303 | 20231207 | 140600 | 3131364765 | 4725 | 4730 | 4730 | 4725 | 3916 |
| 304 | 20231207 | 140500 | 3112851085 | 4730 | 4730 | 4730 | 4730 | 0 |
| 305 | 20231207 | 140400 | 3112851085 | 4730 | 4730 | 4730 | 4730 | 1366 |
| 306 | 20231207 | 140300 | 3106389905 | 4730 | 4740 | 4740 | 4730 | 2028 |
| 307 | 20231207 | 140200 | 3096793245 | 4735 | 4745 | 4745 | 4730 | 269 |
| 308 | 20231207 | 140100 | 3095518675 | 4745 | 4745 | 4745 | 4745 | 5 |
| 309 | 20231207 | 140000 | 3095494950 | 4730 | 4740 | 4740 | 4730 | 7851 |
| 310 | 20231207 | 135900 | 3058338955 | 4740 | 4750 | 4750 | 4740 | 74 |
| 311 | 20231207 | 135800 | 3057988145 | 4740 | 4745 | 4745 | 4740 | 613 |
| 312 | 20231207 | 135700 | 3055081445 | 4745 | 4750 | 4750 | 4745 | 195 |
| 313 | 20231207 | 135600 | 3054155920 | 4750 | 4740 | 4750 | 4740 | 290 |
| 314 | 20231207 | 135500 | 3052780810 | 4740 | 4740 | 4740 | 4740 | 98 |
| 315 | 20231207 | 135400 | 3052316290 | 4740 | 4740 | 4740 | 4740 | 1235 |
| 316 | 20231207 | 135300 | 3046462390 | 4745 | 4740 | 4745 | 4740 | 1912 |
| 317 | 20231207 | 135200 | 3037396270 | 4740 | 4745 | 4745 | 4740 | 2498 |
| 318 | 20231207 | 135100 | 3025552405 | 4745 | 4755 | 4755 | 4745 | 4675 |
| 319 | 20231207 | 135000 | 3003346675 | 4755 | 4755 | 4755 | 4755 | 322 |
| 320 | 20231207 | 134900 | 3001815565 | 4755 | 4750 | 4755 | 4750 | 228 |
| 321 | 20231207 | 134800 | 3000732315 | 4755 | 4750 | 4755 | 4750 | 412 |
| 322 | 20231207 | 134700 | 2998774305 | 4755 | 4750 | 4755 | 4750 | 429 |
| 323 | 20231207 | 134600 | 2996736255 | 4755 | 4755 | 4755 | 4750 | 1076 |
| 324 | 20231207 | 134500 | 2991622375 | 4755 | 4750 | 4755 | 4750 | 131 |
| 325 | 20231207 | 134400 | 2991000120 | 4750 | 4750 | 4750 | 4750 | 655 |
| 326 | 20231207 | 134300 | 2987888870 | 4755 | 4755 | 4755 | 4750 | 106 |
| 327 | 20231207 | 134200 | 2987385360 | 4755 | 4755 | 4755 | 4755 | 12 |
| 328 | 20231207 | 134100 | 2987328300 | 4745 | 4755 | 4755 | 4745 | 1212 |
| 329 | 20231207 | 134000 | 2981566385 | 4750 | 4750 | 4750 | 4750 | 460 |
| 330 | 20231207 | 133900 | 2979381385 | 4755 | 4755 | 4755 | 4755 | 500 |
| 331 | 20231207 | 133800 | 2977003885 | 4755 | 4750 | 4755 | 4745 | 575 |
| 332 | 20231207 | 133700 | 2974273735 | 4750 | 4745 | 4750 | 4745 | 250 |
| 333 | 20231207 | 133600 | 2973086735 | 4750 | 4745 | 4750 | 4745 | 1222 |
| 334 | 20231207 | 133500 | 2967288320 | 4745 | 4750 | 4750 | 4745 | 610 |
| 335 | 20231207 | 133400 | 2964393720 | 4750 | 4750 | 4755 | 4750 | 911 |
| 336 | 20231207 | 133300 | 2960066465 | 4755 | 4755 | 4755 | 4750 | 17 |
| 337 | 20231207 | 133200 | 2959985675 | 4755 | 4755 | 4755 | 4750 | 1211 |
| 338 | 20231207 | 133100 | 2954232370 | 4755 | 4750 | 4755 | 4750 | 306 |
| 339 | 20231207 | 133000 | 2952777870 | 4750 | 4750 | 4750 | 4750 | 2243 |
| 340 | 20231207 | 132900 | 2942123620 | 4750 | 4760 | 4760 | 4750 | 4282 |
| 341 | 20231207 | 132800 | 2921762495 | 4755 | 4755 | 4755 | 4755 | 663 |
| 342 | 20231207 | 132700 | 2918609930 | 4750 | 4755 | 4755 | 4750 | 531 |
| 343 | 20231207 | 132600 | 2916086675 | 4750 | 4750 | 4750 | 4750 | 10 |
| 344 | 20231207 | 132500 | 2916039175 | 4755 | 4755 | 4755 | 4755 | 110 |
| 345 | 20231207 | 132400 | 2915516125 | 4755 | 4755 | 4755 | 4755 | 50 |
| 346 | 20231207 | 132300 | 2915278375 | 4755 | 4755 | 4755 | 4755 | 236 |
| 347 | 20231207 | 132200 | 2914156195 | 4755 | 4755 | 4755 | 4755 | 680 |
| 348 | 20231207 | 132100 | 2910922795 | 4750 | 4750 | 4750 | 4750 | 238 |
| 349 | 20231207 | 132000 | 2909792295 | 4750 | 4750 | 4750 | 4750 | 219 |
| 350 | 20231207 | 131900 | 2908752045 | 4750 | 4745 | 4750 | 4745 | 399 |
| 351 | 20231207 | 131800 | 2906857795 | 4750 | 4750 | 4750 | 4745 | 152 |
| 352 | 20231207 | 131700 | 2906136295 | 4745 | 4745 | 4745 | 4745 | 200 |
| 353 | 20231207 | 131600 | 2905187295 | 4745 | 4750 | 4750 | 4745 | 106 |
| 354 | 20231207 | 131500 | 2904684295 | 4755 | 4750 | 4755 | 4750 | 386 |
| 355 | 20231207 | 131400 | 2902850790 | 4755 | 4755 | 4755 | 4755 | 4 |
| 356 | 20231207 | 131300 | 2902831770 | 4755 | 4755 | 4755 | 4755 | 502 |
| 357 | 20231207 | 131200 | 2900444760 | 4750 | 4750 | 4750 | 4750 | 104 |
| 358 | 20231207 | 131100 | 2899950760 | 4755 | 4755 | 4755 | 4750 | 14 |
| 359 | 20231207 | 131000 | 2899884240 | 4755 | 4755 | 4755 | 4755 | 11 |
| 360 | 20231207 | 130900 | 2899831935 | 4745 | 4745 | 4745 | 4745 | 0 |
| 361 | 20231207 | 130800 | 2899831935 | 4745 | 4745 | 4745 | 4745 | 0 |
| 362 | 20231207 | 130700 | 2899831935 | 4745 | 4755 | 4760 | 4745 | 1039 |
| 363 | 20231207 | 130600 | 2894899190 | 4760 | 4760 | 4760 | 4760 | 438 |
| 364 | 20231207 | 130500 | 2892814310 | 4760 | 4760 | 4760 | 4760 | 228 |
| 365 | 20231207 | 130400 | 2891729030 | 4760 | 4755 | 4760 | 4750 | 330 |
| 366 | 20231207 | 130300 | 2890160370 | 4755 | 4755 | 4755 | 4755 | 129 |
| 367 | 20231207 | 130200 | 2889546975 | 4755 | 4745 | 4755 | 4745 | 176 |
| 368 | 20231207 | 130100 | 2888711845 | 4745 | 4745 | 4745 | 4745 | 5 |
| 369 | 20231207 | 130000 | 2888688120 | 4745 | 4740 | 4745 | 4740 | 457 |
| 370 | 20231207 | 125900 | 2886519840 | 4740 | 4740 | 4740 | 4740 | 487 |
| 371 | 20231207 | 125800 | 2884211460 | 4740 | 4745 | 4745 | 4740 | 354 |
| 372 | 20231207 | 125700 | 2882533470 | 4740 | 4745 | 4745 | 4740 | 666 |
| 373 | 20231207 | 125600 | 2879373340 | 4740 | 4740 | 4740 | 4735 | 920 |
| 374 | 20231207 | 125500 | 2875012640 | 4740 | 4740 | 4740 | 4740 | 826 |
| 375 | 20231207 | 125400 | 2871097400 | 4735 | 4745 | 4745 | 4735 | 92 |
| 376 | 20231207 | 125300 | 2870661460 | 4745 | 4745 | 4745 | 4735 | 325 |
| 377 | 20231207 | 125200 | 2869121155 | 4745 | 4745 | 4745 | 4745 | 15 |
| 378 | 20231207 | 125100 | 2869049980 | 4745 | 4735 | 4745 | 4735 | 1065 |
| 379 | 20231207 | 125000 | 2864000555 | 4745 | 4735 | 4745 | 4735 | 530 |
| 380 | 20231207 | 124900 | 2861490395 | 4735 | 4735 | 4735 | 4735 | 85 |
| 381 | 20231207 | 124800 | 2861087920 | 4730 | 4730 | 4730 | 4730 | 221 |
| 382 | 20231207 | 124700 | 2860042590 | 4725 | 4725 | 4725 | 4720 | 1553 |
| 383 | 20231207 | 124600 | 2852706415 | 4725 | 4730 | 4730 | 4725 | 3994 |
| 384 | 20231207 | 124500 | 2833826470 | 4735 | 4730 | 4735 | 4730 | 1207 |
| 385 | 20231207 | 124400 | 2828112360 | 4745 | 4730 | 4745 | 4730 | 4 |
| 386 | 20231207 | 124300 | 2828093405 | 4730 | 4735 | 4740 | 4730 | 3721 |
| 387 | 20231207 | 124200 | 2810490955 | 4735 | 4735 | 4745 | 4735 | 510 |
| 388 | 20231207 | 124100 | 2808075985 | 4740 | 4735 | 4740 | 4735 | 1279 |
| 389 | 20231207 | 124000 | 2802019840 | 4740 | 4740 | 4745 | 4735 | 880 |
| 390 | 20231207 | 123900 | 2797850150 | 4745 | 4745 | 4745 | 4735 | 3182 |
| 391 | 20231207 | 123800 | 2782772145 | 4745 | 4760 | 4760 | 4745 | 3303 |
| 392 | 20231207 | 123700 | 2767085875 | 4760 | 4760 | 4760 | 4755 | 168 |
| 393 | 20231207 | 123600 | 2766287025 | 4755 | 4760 | 4760 | 4750 | 2825 |
| 394 | 20231207 | 123500 | 2752854965 | 4755 | 4760 | 4760 | 4755 | 1165 |
| 395 | 20231207 | 123400 | 2747314080 | 4760 | 4760 | 4760 | 4755 | 1011 |
| 396 | 20231207 | 123300 | 2742506015 | 4765 | 4765 | 4765 | 4765 | 2 |
| 397 | 20231207 | 123200 | 2742496485 | 4760 | 4760 | 4760 | 4760 | 1602 |
| 398 | 20231207 | 123100 | 2734870965 | 4760 | 4760 | 4760 | 4760 | 1002 |
| 399 | 20231207 | 123000 | 2730101445 | 4760 | 4760 | 4765 | 4760 | 1506 |
| 400 | 20231207 | 122900 | 2722932870 | 4760 | 4760 | 4760 | 4760 | 1460 |
| 401 | 20231207 | 122800 | 2715983270 | 4755 | 4755 | 4755 | 4755 | 370 |
| 402 | 20231207 | 122700 | 2714223920 | 4755 | 4755 | 4755 | 4755 | 213 |
| 403 | 20231207 | 122600 | 2713211105 | 4750 | 4755 | 4755 | 4750 | 242 |
| 404 | 20231207 | 122500 | 2712060400 | 4755 | 4755 | 4755 | 4755 | 120 |
| 405 | 20231207 | 122400 | 2711489800 | 4750 | 4750 | 4750 | 4750 | 200 |
| 406 | 20231207 | 122300 | 2710539800 | 4750 | 4755 | 4755 | 4750 | 1287 |
| 407 | 20231207 | 122200 | 2704425965 | 4755 | 4760 | 4760 | 4755 | 609 |
| 408 | 20231207 | 122100 | 2701529915 | 4760 | 4765 | 4765 | 4760 | 292 |
| 409 | 20231207 | 122000 | 2700139985 | 4760 | 4755 | 4760 | 4755 | 1593 |
| 410 | 20231207 | 121900 | 2692558530 | 4760 | 4755 | 4760 | 4755 | 469 |
| 411 | 20231207 | 121800 | 2690327115 | 4755 | 4755 | 4755 | 4755 | 0 |
| 412 | 20231207 | 121700 | 2690327115 | 4755 | 4755 | 4755 | 4755 | 599 |
| 413 | 20231207 | 121600 | 2687478870 | 4755 | 4750 | 4755 | 4750 | 9 |
| 414 | 20231207 | 121500 | 2687436085 | 4750 | 4750 | 4750 | 4750 | 6 |
| 415 | 20231207 | 121400 | 2687407585 | 4745 | 4750 | 4750 | 4745 | 400 |
| 416 | 20231207 | 121300 | 2685508285 | 4750 | 4750 | 4755 | 4750 | 420 |
| 417 | 20231207 | 121200 | 2683513280 | 4750 | 4745 | 4750 | 4745 | 603 |
| 418 | 20231207 | 121100 | 2680651530 | 4750 | 4750 | 4750 | 4750 | 299 |
| 419 | 20231207 | 121000 | 2679231280 | 4750 | 4750 | 4750 | 4750 | 202 |
| 420 | 20231207 | 120900 | 2678271780 | 4750 | 4750 | 4750 | 4750 | 201 |
| 421 | 20231207 | 120800 | 2677317030 | 4760 | 4760 | 4760 | 4760 | 289 |
| 422 | 20231207 | 120700 | 2675941390 | 4740 | 4755 | 4755 | 4735 | 6935 |
| 423 | 20231207 | 120600 | 2643045725 | 4765 | 4755 | 4765 | 4755 | 550 |
| 424 | 20231207 | 120500 | 2640429975 | 4755 | 4765 | 4765 | 4755 | 4218 |
| 425 | 20231207 | 120400 | 2620350080 | 4765 | 4765 | 4765 | 4765 | 1100 |
| 426 | 20231207 | 120300 | 2615108580 | 4760 | 4760 | 4760 | 4760 | 155 |
| 427 | 20231207 | 120200 | 2614370780 | 4765 | 4760 | 4765 | 4760 | 387 |
| 428 | 20231207 | 120100 | 2612527380 | 4760 | 4760 | 4760 | 4755 | 356 |
| 429 | 20231207 | 120000 | 2610832850 | 4760 | 4755 | 4760 | 4755 | 284 |
| 430 | 20231207 | 115900 | 2609481510 | 4760 | 4760 | 4760 | 4760 | 11 |
| 431 | 20231207 | 115800 | 2609429150 | 4760 | 4765 | 4765 | 4760 | 1155 |
| 432 | 20231207 | 115700 | 2603931100 | 4765 | 4760 | 4765 | 4760 | 1449 |
| 433 | 20231207 | 115600 | 2597033230 | 4760 | 4745 | 4760 | 4745 | 788 |
| 434 | 20231207 | 115500 | 2593288970 | 4745 | 4740 | 4745 | 4740 | 796 |
| 435 | 20231207 | 115400 | 2589515200 | 4735 | 4740 | 4740 | 4735 | 4212 |
| 436 | 20231207 | 115300 | 2569564485 | 4740 | 4735 | 4740 | 4735 | 2898 |
| 437 | 20231207 | 115200 | 2555840465 | 4740 | 4745 | 4745 | 4740 | 1092 |
| 438 | 20231207 | 115100 | 2550660860 | 4740 | 4750 | 4750 | 4735 | 5590 |
| 439 | 20231207 | 115000 | 2524190815 | 4750 | 4735 | 4750 | 4735 | 1219 |
| 440 | 20231207 | 114900 | 2518416530 | 4750 | 4745 | 4750 | 4730 | 1875 |
| 441 | 20231207 | 114800 | 2509530500 | 4745 | 4745 | 4745 | 4745 | 1057 |
| 442 | 20231207 | 114700 | 2504515035 | 4740 | 4740 | 4745 | 4740 | 535 |
| 443 | 20231207 | 114600 | 2501979120 | 4745 | 4740 | 4745 | 4735 | 219 |
| 444 | 20231207 | 114500 | 2500940495 | 4745 | 4740 | 4745 | 4730 | 2216 |
| 445 | 20231207 | 114400 | 2490457905 | 4740 | 4740 | 4740 | 4735 | 688 |
| 446 | 20231207 | 114300 | 2487199285 | 4740 | 4745 | 4745 | 4740 | 560 |
| 447 | 20231207 | 114200 | 2484544710 | 4745 | 4745 | 4750 | 4745 | 875 |
| 448 | 20231207 | 114100 | 2480392230 | 4745 | 4750 | 4750 | 4745 | 185 |
| 449 | 20231207 | 114000 | 2479513530 | 4750 | 4755 | 4755 | 4750 | 1494 |
| 450 | 20231207 | 113900 | 2472414620 | 4755 | 4760 | 4760 | 4755 | 180 |
| 451 | 20231207 | 113800 | 2471558710 | 4755 | 4760 | 4760 | 4755 | 111 |
| 452 | 20231207 | 113700 | 2471030455 | 4760 | 4755 | 4760 | 4755 | 1191 |
| 453 | 20231207 | 113600 | 2465363795 | 4760 | 4760 | 4760 | 4760 | 26 |
| 454 | 20231207 | 113500 | 2465240035 | 4755 | 4745 | 4755 | 4745 | 841 |
| 455 | 20231207 | 113400 | 2461245015 | 4750 | 4750 | 4750 | 4740 | 613 |
| 456 | 20231207 | 113300 | 2458337875 | 4750 | 4750 | 4755 | 4750 | 602 |
| 457 | 20231207 | 113200 | 2455477865 | 4750 | 4750 | 4750 | 4750 | 397 |
| 458 | 20231207 | 113100 | 2453592115 | 4760 | 4765 | 4765 | 4750 | 830 |
| 459 | 20231207 | 113000 | 2449649565 | 4755 | 4760 | 4770 | 4755 | 2165 |
| 460 | 20231207 | 112900 | 2439336785 | 4760 | 4750 | 4760 | 4750 | 198 |
| 461 | 20231207 | 112800 | 2438395230 | 4750 | 4750 | 4750 | 4745 | 2063 |
| 462 | 20231207 | 112700 | 2428598480 | 4755 | 4750 | 4755 | 4750 | 40 |
| 463 | 20231207 | 112600 | 2428408380 | 4755 | 4730 | 4755 | 4725 | 1707 |
| 464 | 20231207 | 112500 | 2420329865 | 4745 | 4735 | 4745 | 4725 | 4431 |
| 465 | 20231207 | 112400 | 2399358885 | 4735 | 4745 | 4745 | 4735 | 728 |
| 466 | 20231207 | 112300 | 2395906525 | 4745 | 4730 | 4745 | 4725 | 2011 |
| 467 | 20231207 | 112200 | 2386393370 | 4730 | 4735 | 4740 | 4725 | 3119 |
| 468 | 20231207 | 112100 | 2371636895 | 4735 | 4745 | 4745 | 4730 | 1719 |
| 469 | 20231207 | 112000 | 2363500340 | 4740 | 4750 | 4755 | 4740 | 1351 |
| 470 | 20231207 | 111900 | 2357089910 | 4755 | 4760 | 4765 | 4715 | 9653 |
| 471 | 20231207 | 111800 | 2311426045 | 4735 | 4775 | 4780 | 4735 | 26313 |
| 472 | 20231207 | 111700 | 2186501775 | 4760 | 4770 | 4780 | 4760 | 1275 |
| 473 | 20231207 | 111600 | 2180427935 | 4765 | 4785 | 4785 | 4765 | 3532 |
| 474 | 20231207 | 111500 | 2163587910 | 4775 | 4785 | 4785 | 4775 | 6334 |
| 475 | 20231207 | 111400 | 2133313035 | 4785 | 4790 | 4790 | 4785 | 527 |
| 476 | 20231207 | 111300 | 2130791320 | 4785 | 4790 | 4790 | 4785 | 936 |
| 477 | 20231207 | 111200 | 2126308440 | 4790 | 4790 | 4790 | 4785 | 136 |
| 478 | 20231207 | 111100 | 2125657520 | 4785 | 4790 | 4790 | 4785 | 1198 |
| 479 | 20231207 | 111000 | 2119919835 | 4790 | 4785 | 4790 | 4785 | 1490 |
| 480 | 20231207 | 110900 | 2112789735 | 4790 | 4785 | 4790 | 4785 | 551 |
| 481 | 20231207 | 110800 | 2110153045 | 4790 | 4790 | 4790 | 4785 | 880 |
| 482 | 20231207 | 110700 | 2105939525 | 4790 | 4790 | 4790 | 4785 | 2020 |
| 483 | 20231207 | 110600 | 2096265230 | 4785 | 4790 | 4790 | 4785 | 548 |
| 484 | 20231207 | 110500 | 2093642570 | 4785 | 4785 | 4785 | 4785 | 363 |
| 485 | 20231207 | 110400 | 2091905615 | 4790 | 4790 | 4790 | 4790 | 15 |
| 486 | 20231207 | 110300 | 2091833765 | 4790 | 4790 | 4790 | 4785 | 827 |
| 487 | 20231207 | 110200 | 2087876500 | 4790 | 4785 | 4790 | 4785 | 1351 |
| 488 | 20231207 | 110100 | 2081406590 | 4785 | 4785 | 4785 | 4780 | 582 |
| 489 | 20231207 | 110000 | 2078622890 | 4785 | 4785 | 4785 | 4785 | 297 |
| 490 | 20231207 | 105900 | 2077201745 | 4780 | 4790 | 4790 | 4780 | 350 |
| 491 | 20231207 | 105800 | 2075527230 | 4790 | 4790 | 4790 | 4790 | 294 |
| 492 | 20231207 | 105700 | 2074118970 | 4800 | 4785 | 4800 | 4780 | 772 |
| 493 | 20231207 | 105600 | 2070416755 | 4780 | 4785 | 4785 | 4780 | 312 |
| 494 | 20231207 | 105500 | 2068924835 | 4785 | 4785 | 4785 | 4775 | 3682 |
| 495 | 20231207 | 105400 | 2051331525 | 4785 | 4785 | 4785 | 4780 | 1255 |
| 496 | 20231207 | 105300 | 2045331100 | 4800 | 4800 | 4800 | 4800 | 1 |
| 497 | 20231207 | 105200 | 2045326300 | 4785 | 4800 | 4800 | 4785 | 348 |
| 498 | 20231207 | 105100 | 2043660265 | 4785 | 4800 | 4800 | 4785 | 383 |
| 499 | 20231207 | 105000 | 2041824865 | 4785 | 4785 | 4785 | 4785 | 161 |
| 500 | 20231207 | 104900 | 2041054480 | 4780 | 4775 | 4780 | 4775 | 1589 |
| 501 | 20231207 | 104800 | 2033465695 | 4780 | 4780 | 4780 | 4780 | 544 |
| 502 | 20231207 | 104700 | 2030865375 | 4785 | 4785 | 4800 | 4780 | 2147 |
| 503 | 20231207 | 104600 | 2020586445 | 4800 | 4800 | 4800 | 4780 | 908 |
| 504 | 20231207 | 104500 | 2016239485 | 4800 | 4805 | 4805 | 4795 | 1148 |
| 505 | 20231207 | 104400 | 2010729515 | 4805 | 4800 | 4805 | 4790 | 3015 |
| 506 | 20231207 | 104300 | 1996259095 | 4795 | 4800 | 4805 | 4795 | 634 |
| 507 | 20231207 | 104200 | 1993216230 | 4800 | 4800 | 4805 | 4800 | 1146 |
| 508 | 20231207 | 104100 | 1987711115 | 4800 | 4800 | 4805 | 4795 | 2183 |
| 509 | 20231207 | 104000 | 1977236430 | 4800 | 4785 | 4800 | 4780 | 828 |
| 510 | 20231207 | 103900 | 1973269550 | 4790 | 4780 | 4790 | 4780 | 912 |
| 511 | 20231207 | 103800 | 1968907355 | 4785 | 4780 | 4785 | 4780 | 469 |
| 512 | 20231207 | 103700 | 1966664885 | 4770 | 4775 | 4780 | 4770 | 3657 |
| 513 | 20231207 | 103600 | 1949220885 | 4770 | 4785 | 4785 | 4770 | 4864 |
| 514 | 20231207 | 103500 | 1925997925 | 4785 | 4790 | 4790 | 4775 | 3918 |
| 515 | 20231207 | 103400 | 1907268525 | 4780 | 4785 | 4790 | 4780 | 572 |
| 516 | 20231207 | 103300 | 1904530670 | 4785 | 4780 | 4790 | 4775 | 954 |
| 517 | 20231207 | 103200 | 1899966780 | 4785 | 4775 | 4785 | 4775 | 604 |
| 518 | 20231207 | 103100 | 1897080220 | 4770 | 4785 | 4785 | 4770 | 1707 |
| 519 | 20231207 | 103000 | 1888931265 | 4785 | 4775 | 4790 | 4775 | 987 |
| 520 | 20231207 | 102900 | 1884211025 | 4775 | 4780 | 4790 | 4745 | 18099 |
| 521 | 20231207 | 102800 | 1798074920 | 4780 | 4790 | 4795 | 4775 | 10989 |
| 522 | 20231207 | 102700 | 1745497010 | 4795 | 4795 | 4795 | 4790 | 2192 |
| 523 | 20231207 | 102600 | 1734987990 | 4795 | 4790 | 4800 | 4790 | 990 |
| 524 | 20231207 | 102500 | 1730242110 | 4790 | 4795 | 4800 | 4790 | 2749 |
| 525 | 20231207 | 102400 | 1717070200 | 4800 | 4805 | 4805 | 4790 | 1078 |
| 526 | 20231207 | 102300 | 1711898245 | 4810 | 4805 | 4810 | 4790 | 2490 |
| 527 | 20231207 | 102200 | 1699943275 | 4805 | 4785 | 4815 | 4775 | 4186 |
| 528 | 20231207 | 102100 | 1679891295 | 4800 | 4805 | 4820 | 4780 | 23859 |
| 529 | 20231207 | 102000 | 1565471725 | 4805 | 4805 | 4815 | 4800 | 3490 |
| 530 | 20231207 | 101900 | 1548702010 | 4815 | 4815 | 4820 | 4800 | 23873 |
| 531 | 20231207 | 101800 | 1433975660 | 4815 | 4845 | 4845 | 4810 | 23389 |
| 532 | 20231207 | 101700 | 1321030000 | 4845 | 4850 | 4850 | 4845 | 5606 |
| 533 | 20231207 | 101600 | 1293862500 | 4850 | 4850 | 4855 | 4850 | 1003 |
| 534 | 20231207 | 101500 | 1288997895 | 4850 | 4855 | 4855 | 4845 | 12628 |
| 535 | 20231207 | 101400 | 1227750155 | 4860 | 4865 | 4865 | 4855 | 855 |
| 536 | 20231207 | 101300 | 1223594710 | 4875 | 4875 | 4875 | 4875 | 451 |
| 537 | 20231207 | 101200 | 1221396085 | 4880 | 4865 | 4880 | 4855 | 3172 |
| 538 | 20231207 | 101100 | 1205994575 | 4860 | 4860 | 4880 | 4860 | 1204 |
| 539 | 20231207 | 101000 | 1200143095 | 4880 | 4860 | 4880 | 4860 | 1583 |
| 540 | 20231207 | 100900 | 1192439710 | 4860 | 4880 | 4880 | 4860 | 380 |
| 541 | 20231207 | 100800 | 1190590310 | 4880 | 4880 | 4880 | 4880 | 124 |
| 542 | 20231207 | 100700 | 1189985190 | 4880 | 4865 | 4880 | 4860 | 2430 |
| 543 | 20231207 | 100600 | 1178146265 | 4865 | 4860 | 4865 | 4855 | 1159 |
| 544 | 20231207 | 100500 | 1172518445 | 4855 | 4860 | 4860 | 4855 | 1007 |
| 545 | 20231207 | 100400 | 1167626175 | 4855 | 4855 | 4860 | 4855 | 1595 |
| 546 | 20231207 | 100300 | 1159882350 | 4855 | 4860 | 4860 | 4855 | 15603 |
| 547 | 20231207 | 100200 | 1084066400 | 4865 | 4870 | 4875 | 4860 | 8348 |
| 548 | 20231207 | 100100 | 1043458260 | 4870 | 4870 | 4870 | 4870 | 210 |
| 549 | 20231207 | 100000 | 1042435560 | 4870 | 4880 | 4880 | 4870 | 5925 |
| 550 | 20231207 | 095900 | 1013563490 | 4880 | 4880 | 4880 | 4880 | 2442 |
| 551 | 20231207 | 095800 | 1001646530 | 4880 | 4895 | 4895 | 4880 | 1658 |
| 552 | 20231207 | 095700 | 993549420 | 4885 | 4890 | 4895 | 4885 | 3014 |
| 553 | 20231207 | 095600 | 978813530 | 4890 | 4905 | 4905 | 4890 | 3210 |
| 554 | 20231207 | 095500 | 963094090 | 4900 | 4900 | 4900 | 4900 | 181 |
| 555 | 20231207 | 095400 | 962207190 | 4900 | 4900 | 4900 | 4900 | 194 |
| 556 | 20231207 | 095300 | 961256590 | 4900 | 4895 | 4910 | 4895 | 865 |
| 557 | 20231207 | 095200 | 957017590 | 4895 | 4905 | 4915 | 4895 | 7493 |
| 558 | 20231207 | 095100 | 920296960 | 4915 | 4910 | 4915 | 4910 | 754 |
| 559 | 20231207 | 095000 | 916594320 | 4910 | 4910 | 4910 | 4905 | 548 |
| 560 | 20231207 | 094900 | 913903690 | 4905 | 4910 | 4910 | 4905 | 1575 |
| 561 | 20231207 | 094800 | 906177755 | 4910 | 4895 | 4910 | 4895 | 17 |
| 562 | 20231207 | 094700 | 906094375 | 4895 | 4895 | 4905 | 4895 | 1042 |
| 563 | 20231207 | 094600 | 900989785 | 4895 | 4905 | 4905 | 4895 | 443 |
| 564 | 20231207 | 094500 | 898820965 | 4895 | 4905 | 4905 | 4895 | 2568 |
| 565 | 20231207 | 094400 | 886240835 | 4905 | 4905 | 4905 | 4900 | 3 |
| 566 | 20231207 | 094300 | 886226125 | 4900 | 4900 | 4900 | 4900 | 299 |
| 567 | 20231207 | 094200 | 884761025 | 4900 | 4905 | 4910 | 4900 | 963 |
| 568 | 20231207 | 094100 | 880038025 | 4905 | 4895 | 4905 | 4895 | 2797 |
| 569 | 20231207 | 094000 | 866332475 | 4895 | 4890 | 4895 | 4890 | 1005 |
| 570 | 20231207 | 093900 | 861413625 | 4885 | 4875 | 4885 | 4870 | 7353 |
| 571 | 20231207 | 093800 | 825562865 | 4875 | 4870 | 4875 | 4870 | 2353 |
| 572 | 20231207 | 093700 | 814101970 | 4870 | 4875 | 4875 | 4870 | 2545 |
| 573 | 20231207 | 093600 | 801702445 | 4875 | 4880 | 4880 | 4875 | 220 |
| 574 | 20231207 | 093500 | 800629565 | 4880 | 4875 | 4880 | 4865 | 13237 |
| 575 | 20231207 | 093400 | 736158330 | 4875 | 4880 | 4880 | 4875 | 3030 |
| 576 | 20231207 | 093300 | 721381860 | 4880 | 4875 | 4885 | 4875 | 2100 |
| 577 | 20231207 | 093200 | 711136600 | 4875 | 4885 | 4885 | 4875 | 2494 |
| 578 | 20231207 | 093100 | 698967715 | 4880 | 4890 | 4890 | 4880 | 2589 |
| 579 | 20231207 | 093000 | 686328550 | 4895 | 4890 | 4895 | 4880 | 629 |
| 580 | 20231207 | 092900 | 683252840 | 4880 | 4880 | 4885 | 4880 | 2180 |
| 581 | 20231207 | 092800 | 672610475 | 4880 | 4885 | 4890 | 4880 | 3808 |
| 582 | 20231207 | 092700 | 653999915 | 4890 | 4885 | 4890 | 4885 | 2274 |
| 583 | 20231207 | 092600 | 642890715 | 4885 | 4895 | 4895 | 4885 | 947 |
| 584 | 20231207 | 092500 | 638261390 | 4895 | 4885 | 4895 | 4880 | 4849 |
| 585 | 20231207 | 092400 | 614591565 | 4885 | 4890 | 4895 | 4885 | 7421 |
| 586 | 20231207 | 092300 | 578319510 | 4895 | 4910 | 4910 | 4890 | 9389 |
| 587 | 20231207 | 092200 | 532328400 | 4915 | 4910 | 4915 | 4905 | 1437 |
| 588 | 20231207 | 092100 | 525272585 | 4910 | 4900 | 4910 | 4900 | 549 |
| 589 | 20231207 | 092000 | 522581555 | 4905 | 4915 | 4915 | 4905 | 10679 |
| 590 | 20231207 | 091900 | 470163045 | 4915 | 4920 | 4920 | 4915 | 401 |
| 591 | 20231207 | 091800 | 468190480 | 4915 | 4925 | 4925 | 4915 | 809 |
| 592 | 20231207 | 091700 | 464210655 | 4925 | 4920 | 4925 | 4920 | 882 |
| 593 | 20231207 | 091600 | 459871210 | 4920 | 4920 | 4920 | 4920 | 246 |
| 594 | 20231207 | 091500 | 458660890 | 4915 | 4920 | 4920 | 4915 | 323 |
| 595 | 20231207 | 091400 | 457072120 | 4920 | 4900 | 4925 | 4895 | 1082 |
| 596 | 20231207 | 091300 | 451763935 | 4895 | 4905 | 4905 | 4895 | 6230 |
| 597 | 20231207 | 091200 | 421244425 | 4905 | 4905 | 4910 | 4895 | 5389 |
| 598 | 20231207 | 091100 | 394825015 | 4905 | 4920 | 4920 | 4900 | 9313 |
| 599 | 20231207 | 091000 | 349149935 | 4910 | 4910 | 4920 | 4905 | 4460 |
| 600 | 20231207 | 090900 | 327252030 | 4925 | 4930 | 4930 | 4905 | 6724 |
| 601 | 20231207 | 090800 | 294187555 | 4925 | 4935 | 4935 | 4920 | 7893 |
| 602 | 20231207 | 090700 | 255321870 | 4935 | 4930 | 4950 | 4930 | 959 |
| 603 | 20231207 | 090600 | 250591120 | 4930 | 4935 | 4935 | 4930 | 4718 |
| 604 | 20231207 | 090500 | 227320000 | 4935 | 4950 | 4950 | 4935 | 3819 |
| 605 | 20231207 | 090400 | 208465875 | 4935 | 4950 | 4965 | 4935 | 7187 |
| 606 | 20231207 | 090300 | 172921680 | 4950 | 4955 | 4955 | 4950 | 1342 |
| 607 | 20231207 | 090200 | 166278750 | 4950 | 4950 | 4950 | 4945 | 2019 |
| 608 | 20231207 | 090100 | 156285145 | 4935 | 4960 | 4980 | 4935 | 7640 |
| 609 | 20231207 | 090000 | 118458365 | 4955 | 4985 | 4990 | 4930 | 21954 |