31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 43122 |
| 3 | 20231208 | 191800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20231208 | 191700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20231208 | 191600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20231208 | 191500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20231208 | 191400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20231208 | 191300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20231208 | 191200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20231208 | 191100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20231208 | 191000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20231208 | 190900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20231208 | 190800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20231208 | 190700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20231208 | 190600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20231208 | 190500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20231208 | 190400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20231208 | 190300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20231208 | 190200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20231208 | 190100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20231208 | 190000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20231208 | 185900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20231208 | 185800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20231208 | 185700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20231208 | 185600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20231208 | 185500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20231208 | 185400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20231208 | 185300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20231208 | 185200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20231208 | 185100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20231208 | 185000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20231208 | 184900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 43122 |
| 33 | 20231208 | 184800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20231208 | 184700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20231208 | 184600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20231208 | 184500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20231208 | 184400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20231208 | 184300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20231208 | 184200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20231208 | 184100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20231208 | 184000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20231208 | 183900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20231208 | 183800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20231208 | 183700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20231208 | 183600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20231208 | 183500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20231208 | 183400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20231208 | 183300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20231208 | 183200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20231208 | 183100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20231208 | 183000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20231208 | 182900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20231208 | 182800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20231208 | 182700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20231208 | 182600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20231208 | 182500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20231208 | 182400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20231208 | 182300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20231208 | 182200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20231208 | 182100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20231208 | 182000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20231208 | 181900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 43122 |
| 63 | 20231208 | 181800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20231208 | 181700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20231208 | 181600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20231208 | 181500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20231208 | 181400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20231208 | 181300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20231208 | 181200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20231208 | 181100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20231208 | 181000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20231208 | 180900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20231208 | 180800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20231208 | 180700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20231208 | 180600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20231208 | 180500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20231208 | 180400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20231208 | 180300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20231208 | 180200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20231208 | 180100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20231208 | 180000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20231208 | 175900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20231208 | 175800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20231208 | 175700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20231208 | 175600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20231208 | 175500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20231208 | 175400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20231208 | 175300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20231208 | 175200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20231208 | 175100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20231208 | 175000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20231208 | 174900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 43122 |
| 93 | 20231208 | 174800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20231208 | 174700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20231208 | 174600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20231208 | 174500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20231208 | 174400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20231208 | 174300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20231208 | 174200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20231208 | 174100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20231208 | 174000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20231208 | 173900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20231208 | 173800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20231208 | 173700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20231208 | 173600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20231208 | 173500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20231208 | 173400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20231208 | 173300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20231208 | 173200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20231208 | 173100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20231208 | 173000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20231208 | 172900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20231208 | 172800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20231208 | 172700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20231208 | 172600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20231208 | 172500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20231208 | 172400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20231208 | 172300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20231208 | 172200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20231208 | 172100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20231208 | 172000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20231208 | 171900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 43122 |
| 123 | 20231208 | 171800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20231208 | 171700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20231208 | 171600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20231208 | 171500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20231208 | 171400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20231208 | 171300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20231208 | 171200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20231208 | 171100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20231208 | 171000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20231208 | 170900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20231208 | 170800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20231208 | 170700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20231208 | 170600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20231208 | 170500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20231208 | 170400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20231208 | 170300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20231208 | 170200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20231208 | 170100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20231208 | 170000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20231208 | 165900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20231208 | 165800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20231208 | 165700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20231208 | 165600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20231208 | 165500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20231208 | 165400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20231208 | 165300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20231208 | 165200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20231208 | 165100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20231208 | 165000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20231208 | 164900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 43122 |
| 153 | 20231208 | 164800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20231208 | 164700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20231208 | 164600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20231208 | 164500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20231208 | 164400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20231208 | 164300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20231208 | 164200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20231208 | 164100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20231208 | 164000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20231208 | 163900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20231208 | 163800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20231208 | 163700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20231208 | 163600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20231208 | 163500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20231208 | 163400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20231208 | 163300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20231208 | 163200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20231208 | 163100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20231208 | 163000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20231208 | 162900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20231208 | 162800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20231208 | 162700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20231208 | 162600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20231208 | 162500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20231208 | 162400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20231208 | 162300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20231208 | 162200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20231208 | 162100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20231208 | 162000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20231208 | 161900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 43122 |
| 183 | 20231208 | 161800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20231208 | 161700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20231208 | 161600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20231208 | 161500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20231208 | 161400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20231208 | 161300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20231208 | 161200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20231208 | 161100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20231208 | 161000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20231208 | 160900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20231208 | 160800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20231208 | 160700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20231208 | 160600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20231208 | 160500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20231208 | 160400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20231208 | 160300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20231208 | 160200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20231208 | 160100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20231208 | 160000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20231208 | 155900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20231208 | 155800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20231208 | 155700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20231208 | 155600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20231208 | 155500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20231208 | 155400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20231208 | 155300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20231208 | 155200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20231208 | 155100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20231208 | 155000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20231208 | 154900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 43122 |
| 213 | 20231208 | 154800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20231208 | 154700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 215 | 20231208 | 154600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 216 | 20231208 | 154500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 217 | 20231208 | 154400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 218 | 20231208 | 154300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 219 | 20231208 | 154200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 220 | 20231208 | 154100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 221 | 20231208 | 154000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 222 | 20231208 | 153900 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 223 | 20231208 | 153800 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 224 | 20231208 | 153700 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 225 | 20231208 | 153600 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 226 | 20231208 | 153500 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 227 | 20231208 | 153400 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 228 | 20231208 | 153300 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 229 | 20231208 | 153200 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 230 | 20231208 | 153100 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 0 |
| 231 | 20231208 | 153000 | 5764476645 | 4700 | 4700 | 4700 | 4700 | 43122 |
| 232 | 20231208 | 152900 | 5561803245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 233 | 20231208 | 152800 | 5561803245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 234 | 20231208 | 152700 | 5561803245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 235 | 20231208 | 152600 | 5561803245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 236 | 20231208 | 152500 | 5561803245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 237 | 20231208 | 152400 | 5561803245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 238 | 20231208 | 152300 | 5561803245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 239 | 20231208 | 152200 | 5561803245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 240 | 20231208 | 152100 | 5561803245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 241 | 20231208 | 152000 | 5561803245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 242 | 20231208 | 151900 | 5561803245 | 4705 | 4715 | 4720 | 4705 | 8403 |
| 243 | 20231208 | 151800 | 5522223265 | 4715 | 4715 | 4720 | 4710 | 2173 |
| 244 | 20231208 | 151700 | 5511975480 | 4715 | 4705 | 4715 | 4705 | 7705 |
| 245 | 20231208 | 151600 | 5475667370 | 4705 | 4705 | 4715 | 4705 | 4769 |
| 246 | 20231208 | 151500 | 5453203570 | 4705 | 4695 | 4710 | 4690 | 2524 |
| 247 | 20231208 | 151400 | 5441360650 | 4700 | 4720 | 4720 | 4680 | 57047 |
| 248 | 20231208 | 151300 | 5173877515 | 4715 | 4725 | 4725 | 4715 | 2128 |
| 249 | 20231208 | 151200 | 5163840040 | 4715 | 4725 | 4725 | 4715 | 3797 |
| 250 | 20231208 | 151100 | 5145925005 | 4720 | 4720 | 4725 | 4715 | 4696 |
| 251 | 20231208 | 151000 | 5123764865 | 4725 | 4720 | 4725 | 4720 | 4082 |
| 252 | 20231208 | 150900 | 5104497560 | 4730 | 4730 | 4735 | 4720 | 10205 |
| 253 | 20231208 | 150800 | 5056238470 | 4730 | 4735 | 4735 | 4720 | 6301 |
| 254 | 20231208 | 150700 | 5026464750 | 4725 | 4730 | 4735 | 4725 | 11390 |
| 255 | 20231208 | 150600 | 4972574610 | 4735 | 4735 | 4735 | 4730 | 3439 |
| 256 | 20231208 | 150500 | 4956305395 | 4735 | 4730 | 4735 | 4730 | 1789 |
| 257 | 20231208 | 150400 | 4947840935 | 4730 | 4735 | 4740 | 4730 | 4811 |
| 258 | 20231208 | 150300 | 4925079645 | 4735 | 4740 | 4740 | 4730 | 990 |
| 259 | 20231208 | 150200 | 4920392480 | 4740 | 4735 | 4740 | 4730 | 3077 |
| 260 | 20231208 | 150100 | 4905822865 | 4735 | 4735 | 4740 | 4730 | 2312 |
| 261 | 20231208 | 150000 | 4894878370 | 4735 | 4735 | 4740 | 4735 | 3031 |
| 262 | 20231208 | 145900 | 4880521490 | 4735 | 4735 | 4740 | 4735 | 923 |
| 263 | 20231208 | 145800 | 4876150180 | 4735 | 4730 | 4735 | 4730 | 2154 |
| 264 | 20231208 | 145700 | 4865951960 | 4735 | 4735 | 4735 | 4735 | 2550 |
| 265 | 20231208 | 145600 | 4853877710 | 4735 | 4735 | 4735 | 4730 | 2111 |
| 266 | 20231208 | 145500 | 4843882655 | 4740 | 4740 | 4745 | 4735 | 5383 |
| 267 | 20231208 | 145400 | 4818375900 | 4740 | 4745 | 4745 | 4735 | 5327 |
| 268 | 20231208 | 145300 | 4793124565 | 4740 | 4720 | 4750 | 4720 | 11669 |
| 269 | 20231208 | 145200 | 4737855140 | 4720 | 4720 | 4720 | 4715 | 731 |
| 270 | 20231208 | 145100 | 4734405705 | 4720 | 4720 | 4720 | 4715 | 2434 |
| 271 | 20231208 | 145000 | 4722917850 | 4720 | 4710 | 4720 | 4705 | 3995 |
| 272 | 20231208 | 144900 | 4704086195 | 4710 | 4705 | 4710 | 4700 | 2544 |
| 273 | 20231208 | 144800 | 4692111440 | 4700 | 4695 | 4700 | 4690 | 11168 |
| 274 | 20231208 | 144700 | 4639663320 | 4700 | 4700 | 4705 | 4700 | 1109 |
| 275 | 20231208 | 144600 | 4634451015 | 4705 | 4705 | 4705 | 4700 | 2077 |
| 276 | 20231208 | 144500 | 4624687715 | 4705 | 4700 | 4705 | 4700 | 236 |
| 277 | 20231208 | 144400 | 4623577820 | 4705 | 4705 | 4705 | 4700 | 737 |
| 278 | 20231208 | 144300 | 4620113850 | 4700 | 4705 | 4705 | 4700 | 2604 |
| 279 | 20231208 | 144200 | 4607871855 | 4700 | 4710 | 4710 | 4700 | 7505 |
| 280 | 20231208 | 144100 | 4572550905 | 4710 | 4715 | 4715 | 4710 | 2392 |
| 281 | 20231208 | 144000 | 4561284160 | 4715 | 4710 | 4715 | 4710 | 309 |
| 282 | 20231208 | 143900 | 4559828710 | 4710 | 4715 | 4715 | 4710 | 197 |
| 283 | 20231208 | 143800 | 4558900740 | 4710 | 4715 | 4715 | 4705 | 1509 |
| 284 | 20231208 | 143700 | 4551791205 | 4705 | 4710 | 4710 | 4705 | 795 |
| 285 | 20231208 | 143600 | 4548049975 | 4710 | 4715 | 4715 | 4705 | 610 |
| 286 | 20231208 | 143500 | 4545177565 | 4710 | 4710 | 4710 | 4710 | 160 |
| 287 | 20231208 | 143400 | 4544423965 | 4710 | 4715 | 4715 | 4710 | 323 |
| 288 | 20231208 | 143300 | 4542901165 | 4715 | 4705 | 4715 | 4705 | 246 |
| 289 | 20231208 | 143200 | 4541743145 | 4710 | 4715 | 4715 | 4710 | 1811 |
| 290 | 20231208 | 143100 | 4533209780 | 4715 | 4705 | 4715 | 4705 | 116 |
| 291 | 20231208 | 143000 | 4532663420 | 4710 | 4710 | 4715 | 4710 | 3553 |
| 292 | 20231208 | 142900 | 4515925475 | 4710 | 4715 | 4715 | 4710 | 150 |
| 293 | 20231208 | 142800 | 4515218810 | 4715 | 4715 | 4715 | 4710 | 1090 |
| 294 | 20231208 | 142700 | 4510081460 | 4715 | 4715 | 4715 | 4710 | 558 |
| 295 | 20231208 | 142600 | 4507452195 | 4715 | 4715 | 4715 | 4710 | 61 |
| 296 | 20231208 | 142500 | 4507164830 | 4710 | 4710 | 4715 | 4710 | 306 |
| 297 | 20231208 | 142400 | 4505723535 | 4715 | 4710 | 4715 | 4710 | 40 |
| 298 | 20231208 | 142300 | 4505535085 | 4710 | 4710 | 4710 | 4710 | 947 |
| 299 | 20231208 | 142200 | 4501074715 | 4710 | 4710 | 4710 | 4710 | 48 |
| 300 | 20231208 | 142100 | 4500848635 | 4705 | 4705 | 4705 | 4700 | 726 |
| 301 | 20231208 | 142000 | 4497434255 | 4705 | 4710 | 4710 | 4705 | 3313 |
| 302 | 20231208 | 141900 | 4481846435 | 4710 | 4705 | 4710 | 4700 | 336 |
| 303 | 20231208 | 141800 | 4480264440 | 4710 | 4700 | 4710 | 4700 | 205 |
| 304 | 20231208 | 141700 | 4479300890 | 4715 | 4700 | 4715 | 4695 | 1963 |
| 305 | 20231208 | 141600 | 4470074780 | 4700 | 4700 | 4720 | 4700 | 6865 |
| 306 | 20231208 | 141500 | 4437804300 | 4705 | 4710 | 4710 | 4700 | 21078 |
| 307 | 20231208 | 141400 | 4338641505 | 4710 | 4720 | 4720 | 4710 | 4607 |
| 308 | 20231208 | 141300 | 4316916220 | 4725 | 4725 | 4725 | 4720 | 73 |
| 309 | 20231208 | 141200 | 4316571300 | 4725 | 4730 | 4730 | 4725 | 1998 |
| 310 | 20231208 | 141100 | 4307130340 | 4730 | 4730 | 4730 | 4730 | 1 |
| 311 | 20231208 | 141000 | 4307125610 | 4730 | 4740 | 4740 | 4730 | 434 |
| 312 | 20231208 | 140900 | 4305072690 | 4740 | 4725 | 4740 | 4725 | 1152 |
| 313 | 20231208 | 140800 | 4299617700 | 4730 | 4730 | 4730 | 4725 | 184 |
| 314 | 20231208 | 140700 | 4298748090 | 4730 | 4730 | 4730 | 4725 | 121 |
| 315 | 20231208 | 140600 | 4298175860 | 4730 | 4725 | 4730 | 4725 | 1008 |
| 316 | 20231208 | 140500 | 4293413035 | 4725 | 4725 | 4730 | 4720 | 227 |
| 317 | 20231208 | 140400 | 4292340505 | 4720 | 4730 | 4730 | 4720 | 1142 |
| 318 | 20231208 | 140300 | 4286949695 | 4730 | 4730 | 4730 | 4720 | 2851 |
| 319 | 20231208 | 140200 | 4273486895 | 4730 | 4730 | 4730 | 4725 | 41 |
| 320 | 20231208 | 140100 | 4273293130 | 4730 | 4735 | 4735 | 4725 | 2454 |
| 321 | 20231208 | 140000 | 4261686145 | 4735 | 4740 | 4740 | 4735 | 514 |
| 322 | 20231208 | 135900 | 4259251775 | 4740 | 4725 | 4740 | 4725 | 5617 |
| 323 | 20231208 | 135800 | 4232663875 | 4730 | 4730 | 4730 | 4725 | 104 |
| 324 | 20231208 | 135700 | 4232171960 | 4725 | 4725 | 4725 | 4720 | 1072 |
| 325 | 20231208 | 135600 | 4227106785 | 4720 | 4725 | 4725 | 4715 | 2476 |
| 326 | 20231208 | 135500 | 4215426475 | 4720 | 4725 | 4725 | 4720 | 131 |
| 327 | 20231208 | 135400 | 4214807505 | 4725 | 4725 | 4725 | 4710 | 5001 |
| 328 | 20231208 | 135300 | 4191222040 | 4730 | 4730 | 4730 | 4725 | 2228 |
| 329 | 20231208 | 135200 | 4180688675 | 4730 | 4725 | 4730 | 4720 | 1292 |
| 330 | 20231208 | 135100 | 4174584200 | 4720 | 4725 | 4730 | 4720 | 1314 |
| 331 | 20231208 | 135000 | 4168376140 | 4725 | 4730 | 4730 | 4720 | 314 |
| 332 | 20231208 | 134900 | 4166892790 | 4730 | 4735 | 4735 | 4730 | 793 |
| 333 | 20231208 | 134800 | 4163141830 | 4730 | 4740 | 4740 | 4720 | 12767 |
| 334 | 20231208 | 134700 | 4102788750 | 4740 | 4740 | 4745 | 4740 | 634 |
| 335 | 20231208 | 134600 | 4099781480 | 4735 | 4740 | 4740 | 4735 | 1049 |
| 336 | 20231208 | 134500 | 4094811245 | 4740 | 4735 | 4740 | 4735 | 178 |
| 337 | 20231208 | 134400 | 4093967805 | 4730 | 4755 | 4755 | 4730 | 20563 |
| 338 | 20231208 | 134300 | 3996457570 | 4760 | 4775 | 4775 | 4760 | 1260 |
| 339 | 20231208 | 134200 | 3990453790 | 4775 | 4760 | 4775 | 4760 | 3038 |
| 340 | 20231208 | 134100 | 3975973040 | 4765 | 4765 | 4765 | 4755 | 25 |
| 341 | 20231208 | 134000 | 3975854070 | 4765 | 4760 | 4765 | 4745 | 6681 |
| 342 | 20231208 | 133900 | 3944120245 | 4760 | 4765 | 4765 | 4760 | 900 |
| 343 | 20231208 | 133800 | 3939835590 | 4765 | 4760 | 4765 | 4760 | 930 |
| 344 | 20231208 | 133700 | 3935404925 | 4760 | 4765 | 4765 | 4760 | 331 |
| 345 | 20231208 | 133600 | 3933829080 | 4765 | 4755 | 4765 | 4755 | 1002 |
| 346 | 20231208 | 133500 | 3929062575 | 4755 | 4770 | 4770 | 4755 | 242 |
| 347 | 20231208 | 133400 | 3927909880 | 4750 | 4770 | 4770 | 4750 | 6161 |
| 348 | 20231208 | 133300 | 3898592715 | 4770 | 4780 | 4780 | 4765 | 3898 |
| 349 | 20231208 | 133200 | 3879981630 | 4780 | 4780 | 4790 | 4770 | 8905 |
| 350 | 20231208 | 133100 | 3837423470 | 4775 | 4765 | 4805 | 4765 | 58674 |
| 351 | 20231208 | 133000 | 3556683890 | 4765 | 4760 | 4765 | 4750 | 2629 |
| 352 | 20231208 | 132900 | 3544179100 | 4760 | 4760 | 4765 | 4760 | 7678 |
| 353 | 20231208 | 132800 | 3507624620 | 4760 | 4750 | 4760 | 4750 | 5089 |
| 354 | 20231208 | 132700 | 3483440525 | 4750 | 4750 | 4750 | 4745 | 1714 |
| 355 | 20231208 | 132600 | 3475299135 | 4750 | 4750 | 4750 | 4745 | 1848 |
| 356 | 20231208 | 132500 | 3466521145 | 4745 | 4750 | 4750 | 4745 | 1147 |
| 357 | 20231208 | 132400 | 3461073295 | 4750 | 4750 | 4750 | 4750 | 12 |
| 358 | 20231208 | 132300 | 3461016295 | 4750 | 4750 | 4750 | 4745 | 476 |
| 359 | 20231208 | 132200 | 3458756295 | 4750 | 4750 | 4750 | 4745 | 2187 |
| 360 | 20231208 | 132100 | 3448368675 | 4750 | 4750 | 4750 | 4745 | 527 |
| 361 | 20231208 | 132000 | 3445868040 | 4745 | 4745 | 4750 | 4745 | 1152 |
| 362 | 20231208 | 131900 | 3440401790 | 4745 | 4745 | 4745 | 4745 | 1116 |
| 363 | 20231208 | 131800 | 3435106370 | 4750 | 4745 | 4750 | 4745 | 242 |
| 364 | 20231208 | 131700 | 3433957535 | 4745 | 4750 | 4750 | 4745 | 385 |
| 365 | 20231208 | 131600 | 3432129850 | 4750 | 4745 | 4750 | 4745 | 3734 |
| 366 | 20231208 | 131500 | 3414393695 | 4750 | 4750 | 4755 | 4750 | 5068 |
| 367 | 20231208 | 131400 | 3390320510 | 4750 | 4745 | 4750 | 4745 | 4530 |
| 368 | 20231208 | 131300 | 3368812075 | 4745 | 4740 | 4745 | 4740 | 2313 |
| 369 | 20231208 | 131200 | 3357843955 | 4740 | 4735 | 4740 | 4735 | 14120 |
| 370 | 20231208 | 131100 | 3290978085 | 4735 | 4735 | 4735 | 4735 | 651 |
| 371 | 20231208 | 131000 | 3287895600 | 4735 | 4735 | 4735 | 4730 | 177 |
| 372 | 20231208 | 130900 | 3287057910 | 4735 | 4735 | 4735 | 4730 | 9027 |
| 373 | 20231208 | 130800 | 3244353715 | 4740 | 4740 | 4740 | 4735 | 3126 |
| 374 | 20231208 | 130700 | 3229546940 | 4740 | 4740 | 4745 | 4740 | 21 |
| 375 | 20231208 | 130600 | 3229447395 | 4740 | 4740 | 4740 | 4735 | 3507 |
| 376 | 20231208 | 130500 | 3212824220 | 4740 | 4730 | 4740 | 4730 | 28 |
| 377 | 20231208 | 130400 | 3212691510 | 4735 | 4735 | 4735 | 4735 | 55 |
| 378 | 20231208 | 130300 | 3212431085 | 4735 | 4735 | 4740 | 4735 | 3961 |
| 379 | 20231208 | 130200 | 3193675740 | 4740 | 4740 | 4740 | 4740 | 388 |
| 380 | 20231208 | 130100 | 3191836620 | 4740 | 4735 | 4745 | 4735 | 2038 |
| 381 | 20231208 | 130000 | 3182179010 | 4735 | 4735 | 4735 | 4735 | 896 |
| 382 | 20231208 | 125900 | 3177936450 | 4735 | 4735 | 4735 | 4735 | 5 |
| 383 | 20231208 | 125800 | 3177912775 | 4735 | 4735 | 4735 | 4735 | 0 |
| 384 | 20231208 | 125700 | 3177912775 | 4735 | 4725 | 4735 | 4725 | 153 |
| 385 | 20231208 | 125600 | 3177189830 | 4725 | 4730 | 4735 | 4725 | 1187 |
| 386 | 20231208 | 125500 | 3171578615 | 4735 | 4735 | 4740 | 4735 | 30 |
| 387 | 20231208 | 125400 | 3171436560 | 4725 | 4730 | 4730 | 4725 | 178 |
| 388 | 20231208 | 125300 | 3170594815 | 4730 | 4735 | 4735 | 4730 | 1179 |
| 389 | 20231208 | 125200 | 3165016745 | 4735 | 4735 | 4740 | 4735 | 400 |
| 390 | 20231208 | 125100 | 3163122480 | 4740 | 4740 | 4740 | 4740 | 57 |
| 391 | 20231208 | 125000 | 3162852300 | 4730 | 4725 | 4730 | 4725 | 394 |
| 392 | 20231208 | 124900 | 3160989135 | 4725 | 4730 | 4730 | 4725 | 998 |
| 393 | 20231208 | 124800 | 3156273310 | 4730 | 4735 | 4735 | 4725 | 6344 |
| 394 | 20231208 | 124700 | 3126269715 | 4735 | 4730 | 4735 | 4730 | 60 |
| 395 | 20231208 | 124600 | 3125985665 | 4735 | 4735 | 4735 | 4735 | 2686 |
| 396 | 20231208 | 124500 | 3113267455 | 4735 | 4735 | 4735 | 4735 | 60 |
| 397 | 20231208 | 124400 | 3112983355 | 4735 | 4740 | 4740 | 4735 | 1412 |
| 398 | 20231208 | 124300 | 3106290525 | 4740 | 4740 | 4740 | 4735 | 1090 |
| 399 | 20231208 | 124200 | 3101123930 | 4750 | 4740 | 4750 | 4740 | 3120 |
| 400 | 20231208 | 124100 | 3086306470 | 4740 | 4745 | 4745 | 4740 | 289 |
| 401 | 20231208 | 124000 | 3084936370 | 4740 | 4755 | 4755 | 4740 | 2058 |
| 402 | 20231208 | 123900 | 3075165725 | 4755 | 4750 | 4755 | 4750 | 5788 |
| 403 | 20231208 | 123800 | 3047654065 | 4745 | 4750 | 4750 | 4745 | 2105 |
| 404 | 20231208 | 123700 | 3037658435 | 4755 | 4755 | 4755 | 4750 | 133 |
| 405 | 20231208 | 123600 | 3037026615 | 4755 | 4745 | 4760 | 4745 | 11683 |
| 406 | 20231208 | 123500 | 2981492005 | 4745 | 4725 | 4745 | 4725 | 8473 |
| 407 | 20231208 | 123400 | 2941388085 | 4725 | 4715 | 4725 | 4715 | 1241 |
| 408 | 20231208 | 123300 | 2935531405 | 4715 | 4720 | 4730 | 4715 | 1387 |
| 409 | 20231208 | 123200 | 2928986920 | 4715 | 4715 | 4715 | 4715 | 3811 |
| 410 | 20231208 | 123100 | 2911018055 | 4715 | 4715 | 4715 | 4715 | 600 |
| 411 | 20231208 | 123000 | 2908189055 | 4710 | 4715 | 4715 | 4710 | 556 |
| 412 | 20231208 | 122900 | 2905569790 | 4710 | 4715 | 4715 | 4710 | 297 |
| 413 | 20231208 | 122800 | 2904170110 | 4720 | 4720 | 4720 | 4720 | 11 |
| 414 | 20231208 | 122700 | 2904118190 | 4715 | 4715 | 4715 | 4715 | 114 |
| 415 | 20231208 | 122600 | 2903580680 | 4710 | 4710 | 4710 | 4710 | 24 |
| 416 | 20231208 | 122500 | 2903467640 | 4715 | 4715 | 4720 | 4715 | 2235 |
| 417 | 20231208 | 122400 | 2892924615 | 4715 | 4715 | 4715 | 4715 | 70 |
| 418 | 20231208 | 122300 | 2892594565 | 4715 | 4720 | 4720 | 4715 | 1247 |
| 419 | 20231208 | 122200 | 2886714820 | 4720 | 4715 | 4720 | 4715 | 1113 |
| 420 | 20231208 | 122100 | 2881467015 | 4715 | 4715 | 4715 | 4715 | 549 |
| 421 | 20231208 | 122000 | 2878878480 | 4715 | 4715 | 4715 | 4715 | 330 |
| 422 | 20231208 | 121900 | 2877322530 | 4715 | 4715 | 4715 | 4715 | 50 |
| 423 | 20231208 | 121800 | 2877086780 | 4720 | 4720 | 4720 | 4720 | 2000 |
| 424 | 20231208 | 121700 | 2867646780 | 4710 | 4710 | 4710 | 4710 | 1506 |
| 425 | 20231208 | 121600 | 2860553520 | 4710 | 4705 | 4720 | 4705 | 851 |
| 426 | 20231208 | 121500 | 2856546500 | 4705 | 4715 | 4715 | 4705 | 4272 |
| 427 | 20231208 | 121400 | 2836437360 | 4710 | 4720 | 4720 | 4710 | 200 |
| 428 | 20231208 | 121300 | 2835494720 | 4720 | 4715 | 4720 | 4715 | 240 |
| 429 | 20231208 | 121200 | 2834363110 | 4720 | 4715 | 4720 | 4715 | 101 |
| 430 | 20231208 | 121100 | 2833886885 | 4715 | 4715 | 4720 | 4715 | 696 |
| 431 | 20231208 | 121000 | 2830605220 | 4710 | 4715 | 4715 | 4710 | 1426 |
| 432 | 20231208 | 120900 | 2823881965 | 4720 | 4730 | 4730 | 4720 | 4515 |
| 433 | 20231208 | 120800 | 2802566710 | 4730 | 4730 | 4730 | 4730 | 31 |
| 434 | 20231208 | 120700 | 2802420080 | 4735 | 4725 | 4735 | 4725 | 3002 |
| 435 | 20231208 | 120600 | 2788235610 | 4725 | 4735 | 4735 | 4725 | 2369 |
| 436 | 20231208 | 120500 | 2777040330 | 4730 | 4725 | 4730 | 4720 | 6754 |
| 437 | 20231208 | 120400 | 2745146600 | 4730 | 4725 | 4730 | 4725 | 21 |
| 438 | 20231208 | 120300 | 2745047325 | 4730 | 4725 | 4730 | 4725 | 41 |
| 439 | 20231208 | 120200 | 2744853595 | 4730 | 4735 | 4735 | 4730 | 432 |
| 440 | 20231208 | 120100 | 2742810210 | 4735 | 4740 | 4740 | 4735 | 871 |
| 441 | 20231208 | 120000 | 2738683945 | 4740 | 4740 | 4740 | 4735 | 121 |
| 442 | 20231208 | 115900 | 2738110755 | 4740 | 4740 | 4745 | 4740 | 130 |
| 443 | 20231208 | 115800 | 2737494545 | 4740 | 4740 | 4740 | 4735 | 1050 |
| 444 | 20231208 | 115700 | 2732517760 | 4740 | 4740 | 4740 | 4740 | 369 |
| 445 | 20231208 | 115600 | 2730768700 | 4740 | 4740 | 4745 | 4735 | 1658 |
| 446 | 20231208 | 115500 | 2722909785 | 4740 | 4720 | 4740 | 4720 | 1786 |
| 447 | 20231208 | 115400 | 2714447895 | 4725 | 4725 | 4725 | 4725 | 138 |
| 448 | 20231208 | 115300 | 2713795845 | 4725 | 4725 | 4725 | 4725 | 1718 |
| 449 | 20231208 | 115200 | 2705678295 | 4725 | 4715 | 4725 | 4715 | 760 |
| 450 | 20231208 | 115100 | 2702090960 | 4720 | 4715 | 4720 | 4715 | 341 |
| 451 | 20231208 | 115000 | 2700482575 | 4715 | 4715 | 4715 | 4710 | 1281 |
| 452 | 20231208 | 114900 | 2694443395 | 4715 | 4725 | 4725 | 4715 | 704 |
| 453 | 20231208 | 114800 | 2691123075 | 4725 | 4725 | 4725 | 4720 | 627 |
| 454 | 20231208 | 114700 | 2688163000 | 4720 | 4735 | 4735 | 4720 | 477 |
| 455 | 20231208 | 114600 | 2685908185 | 4735 | 4735 | 4735 | 4735 | 10 |
| 456 | 20231208 | 114500 | 2685860835 | 4735 | 4735 | 4735 | 4735 | 215 |
| 457 | 20231208 | 114400 | 2684842810 | 4735 | 4730 | 4735 | 4730 | 108 |
| 458 | 20231208 | 114300 | 2684331950 | 4730 | 4720 | 4730 | 4720 | 412 |
| 459 | 20231208 | 114200 | 2682386195 | 4720 | 4720 | 4720 | 4720 | 350 |
| 460 | 20231208 | 114100 | 2680734195 | 4720 | 4720 | 4720 | 4720 | 3 |
| 461 | 20231208 | 114000 | 2680720035 | 4735 | 4735 | 4735 | 4735 | 13 |
| 462 | 20231208 | 113900 | 2680658480 | 4735 | 4725 | 4735 | 4725 | 1090 |
| 463 | 20231208 | 113800 | 2675508210 | 4720 | 4735 | 4740 | 4720 | 982 |
| 464 | 20231208 | 113700 | 2670869655 | 4725 | 4730 | 4730 | 4725 | 3251 |
| 465 | 20231208 | 113600 | 2655493670 | 4730 | 4735 | 4735 | 4730 | 275 |
| 466 | 20231208 | 113500 | 2654191885 | 4735 | 4730 | 4740 | 4730 | 303 |
| 467 | 20231208 | 113400 | 2652757185 | 4730 | 4740 | 4740 | 4730 | 1420 |
| 468 | 20231208 | 113300 | 2646030885 | 4745 | 4735 | 4750 | 4735 | 2109 |
| 469 | 20231208 | 113200 | 2636024790 | 4735 | 4740 | 4750 | 4735 | 654 |
| 470 | 20231208 | 113100 | 2632921640 | 4740 | 4745 | 4745 | 4740 | 1738 |
| 471 | 20231208 | 113000 | 2624681445 | 4750 | 4745 | 4750 | 4740 | 4507 |
| 472 | 20231208 | 112900 | 2603287680 | 4745 | 4735 | 4750 | 4735 | 4129 |
| 473 | 20231208 | 112800 | 2583697210 | 4735 | 4730 | 4735 | 4730 | 1148 |
| 474 | 20231208 | 112700 | 2578262485 | 4730 | 4735 | 4735 | 4730 | 1411 |
| 475 | 20231208 | 112600 | 2571581540 | 4735 | 4725 | 4735 | 4725 | 2168 |
| 476 | 20231208 | 112500 | 2561327715 | 4730 | 4730 | 4730 | 4725 | 733 |
| 477 | 20231208 | 112400 | 2557863130 | 4730 | 4725 | 4730 | 4725 | 32 |
| 478 | 20231208 | 112300 | 2557711925 | 4725 | 4725 | 4725 | 4725 | 1607 |
| 479 | 20231208 | 112200 | 2550118850 | 4720 | 4725 | 4725 | 4720 | 63 |
| 480 | 20231208 | 112100 | 2549821475 | 4730 | 4715 | 4730 | 4715 | 4483 |
| 481 | 20231208 | 112000 | 2528664095 | 4710 | 4700 | 4715 | 4700 | 3312 |
| 482 | 20231208 | 111900 | 2513069765 | 4700 | 4700 | 4700 | 4700 | 515 |
| 483 | 20231208 | 111800 | 2510649265 | 4700 | 4700 | 4700 | 4700 | 603 |
| 484 | 20231208 | 111700 | 2507815165 | 4700 | 4695 | 4705 | 4695 | 244 |
| 485 | 20231208 | 111600 | 2506668445 | 4700 | 4695 | 4700 | 4695 | 1572 |
| 486 | 20231208 | 111500 | 2499281295 | 4695 | 4690 | 4695 | 4690 | 124 |
| 487 | 20231208 | 111400 | 2498699710 | 4690 | 4695 | 4695 | 4690 | 238 |
| 488 | 20231208 | 111300 | 2497582305 | 4695 | 4690 | 4695 | 4690 | 162 |
| 489 | 20231208 | 111200 | 2496822515 | 4690 | 4690 | 4690 | 4685 | 3462 |
| 490 | 20231208 | 111100 | 2480586365 | 4690 | 4690 | 4690 | 4690 | 2769 |
| 491 | 20231208 | 111000 | 2467599755 | 4685 | 4685 | 4690 | 4685 | 172 |
| 492 | 20231208 | 110900 | 2466793850 | 4690 | 4685 | 4690 | 4685 | 5369 |
| 493 | 20231208 | 110800 | 2441634665 | 4685 | 4685 | 4685 | 4670 | 257 |
| 494 | 20231208 | 110700 | 2440430840 | 4690 | 4695 | 4695 | 4665 | 21852 |
| 495 | 20231208 | 110600 | 2338200340 | 4695 | 4700 | 4700 | 4695 | 3170 |
| 496 | 20231208 | 110500 | 2323314520 | 4700 | 4700 | 4700 | 4700 | 179 |
| 497 | 20231208 | 110400 | 2322473220 | 4700 | 4705 | 4705 | 4700 | 453 |
| 498 | 20231208 | 110300 | 2320344115 | 4695 | 4700 | 4700 | 4690 | 4752 |
| 499 | 20231208 | 110200 | 2298033405 | 4700 | 4705 | 4705 | 4700 | 1135 |
| 500 | 20231208 | 110100 | 2292698590 | 4700 | 4700 | 4700 | 4700 | 370 |
| 501 | 20231208 | 110000 | 2290959590 | 4700 | 4695 | 4700 | 4695 | 103 |
| 502 | 20231208 | 105900 | 2290476000 | 4695 | 4700 | 4700 | 4695 | 551 |
| 503 | 20231208 | 105800 | 2287886475 | 4700 | 4710 | 4710 | 4700 | 2025 |
| 504 | 20231208 | 105700 | 2278367870 | 4710 | 4710 | 4710 | 4700 | 2889 |
| 505 | 20231208 | 105600 | 2264785475 | 4710 | 4700 | 4710 | 4700 | 339 |
| 506 | 20231208 | 105500 | 2263192005 | 4700 | 4705 | 4705 | 4700 | 2598 |
| 507 | 20231208 | 105400 | 2250976385 | 4705 | 4710 | 4710 | 4700 | 1305 |
| 508 | 20231208 | 105300 | 2244837465 | 4705 | 4700 | 4715 | 4700 | 2987 |
| 509 | 20231208 | 105200 | 2230797000 | 4705 | 4710 | 4715 | 4700 | 1011 |
| 510 | 20231208 | 105100 | 2226044855 | 4710 | 4715 | 4715 | 4700 | 99 |
| 511 | 20231208 | 105000 | 2225579500 | 4715 | 4705 | 4715 | 4700 | 2694 |
| 512 | 20231208 | 104900 | 2212910560 | 4705 | 4705 | 4705 | 4705 | 254 |
| 513 | 20231208 | 104800 | 2211715490 | 4710 | 4710 | 4710 | 4700 | 5845 |
| 514 | 20231208 | 104700 | 2184201000 | 4710 | 4715 | 4715 | 4710 | 3273 |
| 515 | 20231208 | 104600 | 2168775670 | 4715 | 4720 | 4720 | 4715 | 329 |
| 516 | 20231208 | 104500 | 2167224430 | 4710 | 4715 | 4715 | 4710 | 2677 |
| 517 | 20231208 | 104400 | 2154604460 | 4720 | 4715 | 4720 | 4715 | 8 |
| 518 | 20231208 | 104300 | 2154566730 | 4715 | 4715 | 4720 | 4715 | 1786 |
| 519 | 20231208 | 104200 | 2146145605 | 4720 | 4725 | 4725 | 4715 | 1676 |
| 520 | 20231208 | 104100 | 2138235790 | 4725 | 4725 | 4725 | 4725 | 777 |
| 521 | 20231208 | 104000 | 2134564465 | 4730 | 4730 | 4730 | 4725 | 793 |
| 522 | 20231208 | 103900 | 2130814915 | 4730 | 4720 | 4735 | 4720 | 2370 |
| 523 | 20231208 | 103800 | 2119621975 | 4725 | 4725 | 4735 | 4720 | 1646 |
| 524 | 20231208 | 103700 | 2111842150 | 4740 | 4740 | 4740 | 4720 | 15612 |
| 525 | 20231208 | 103600 | 2037947780 | 4740 | 4740 | 4745 | 4735 | 2103 |
| 526 | 20231208 | 103500 | 2027987300 | 4745 | 4740 | 4745 | 4740 | 947 |
| 527 | 20231208 | 103400 | 2023498515 | 4735 | 4740 | 4750 | 4735 | 2023 |
| 528 | 20231208 | 103300 | 2013910010 | 4750 | 4745 | 4750 | 4740 | 280 |
| 529 | 20231208 | 103200 | 2012580035 | 4750 | 4745 | 4750 | 4740 | 3131 |
| 530 | 20231208 | 103100 | 1997716165 | 4745 | 4750 | 4750 | 4745 | 1922 |
| 531 | 20231208 | 103000 | 1988590015 | 4750 | 4750 | 4755 | 4745 | 2723 |
| 532 | 20231208 | 102900 | 1975655745 | 4740 | 4750 | 4755 | 4740 | 4154 |
| 533 | 20231208 | 102800 | 1955921135 | 4745 | 4740 | 4745 | 4740 | 5098 |
| 534 | 20231208 | 102700 | 1931731130 | 4740 | 4735 | 4740 | 4735 | 857 |
| 535 | 20231208 | 102600 | 1927668960 | 4735 | 4735 | 4740 | 4735 | 4049 |
| 536 | 20231208 | 102500 | 1908489625 | 4740 | 4740 | 4740 | 4740 | 1289 |
| 537 | 20231208 | 102400 | 1902379765 | 4740 | 4740 | 4740 | 4735 | 1012 |
| 538 | 20231208 | 102300 | 1897587885 | 4735 | 4740 | 4745 | 4735 | 2172 |
| 539 | 20231208 | 102200 | 1887290680 | 4735 | 4730 | 4740 | 4730 | 5281 |
| 540 | 20231208 | 102100 | 1862283045 | 4735 | 4730 | 4735 | 4730 | 851 |
| 541 | 20231208 | 102000 | 1858257810 | 4730 | 4725 | 4730 | 4725 | 889 |
| 542 | 20231208 | 101900 | 1854057185 | 4725 | 4730 | 4735 | 4725 | 1545 |
| 543 | 20231208 | 101800 | 1846751250 | 4730 | 4740 | 4740 | 4730 | 158 |
| 544 | 20231208 | 101700 | 1846003880 | 4730 | 4740 | 4740 | 4730 | 2622 |
| 545 | 20231208 | 101600 | 1833592655 | 4740 | 4735 | 4740 | 4730 | 5973 |
| 546 | 20231208 | 101500 | 1805300670 | 4730 | 4725 | 4735 | 4725 | 296 |
| 547 | 20231208 | 101400 | 1803899910 | 4720 | 4720 | 4735 | 4720 | 128 |
| 548 | 20231208 | 101300 | 1803295735 | 4730 | 4715 | 4730 | 4715 | 3001 |
| 549 | 20231208 | 101200 | 1789105280 | 4715 | 4710 | 4715 | 4710 | 2601 |
| 550 | 20231208 | 101100 | 1776845600 | 4715 | 4725 | 4730 | 4715 | 4235 |
| 551 | 20231208 | 101000 | 1756859810 | 4730 | 4735 | 4735 | 4730 | 937 |
| 552 | 20231208 | 100900 | 1752426735 | 4735 | 4740 | 4740 | 4735 | 1666 |
| 553 | 20231208 | 100800 | 1744535315 | 4740 | 4740 | 4740 | 4740 | 1250 |
| 554 | 20231208 | 100700 | 1738610315 | 4740 | 4730 | 4745 | 4730 | 1930 |
| 555 | 20231208 | 100600 | 1729454700 | 4730 | 4735 | 4745 | 4730 | 1502 |
| 556 | 20231208 | 100500 | 1722341015 | 4735 | 4735 | 4740 | 4725 | 2306 |
| 557 | 20231208 | 100400 | 1711421090 | 4735 | 4725 | 4735 | 4720 | 2827 |
| 558 | 20231208 | 100300 | 1698061125 | 4730 | 4725 | 4730 | 4725 | 2408 |
| 559 | 20231208 | 100200 | 1686680820 | 4730 | 4740 | 4740 | 4725 | 4590 |
| 560 | 20231208 | 100100 | 1664967955 | 4740 | 4735 | 4740 | 4735 | 1390 |
| 561 | 20231208 | 100000 | 1658384325 | 4735 | 4735 | 4735 | 4735 | 1379 |
| 562 | 20231208 | 095900 | 1651854760 | 4745 | 4745 | 4750 | 4740 | 3307 |
| 563 | 20231208 | 095800 | 1636167440 | 4745 | 4740 | 4745 | 4735 | 3759 |
| 564 | 20231208 | 095700 | 1618363975 | 4740 | 4740 | 4745 | 4735 | 1818 |
| 565 | 20231208 | 095600 | 1609749025 | 4745 | 4745 | 4745 | 4735 | 3918 |
| 566 | 20231208 | 095500 | 1591176810 | 4745 | 4735 | 4745 | 4735 | 1852 |
| 567 | 20231208 | 095400 | 1582398455 | 4735 | 4755 | 4760 | 4735 | 8742 |
| 568 | 20231208 | 095300 | 1540918070 | 4760 | 4750 | 4760 | 4750 | 8714 |
| 569 | 20231208 | 095200 | 1499503275 | 4750 | 4745 | 4755 | 4745 | 1636 |
| 570 | 20231208 | 095100 | 1491731825 | 4750 | 4750 | 4750 | 4745 | 9996 |
| 571 | 20231208 | 095000 | 1444254460 | 4750 | 4735 | 4750 | 4735 | 3675 |
| 572 | 20231208 | 094900 | 1426820875 | 4740 | 4730 | 4740 | 4725 | 3543 |
| 573 | 20231208 | 094800 | 1410060390 | 4730 | 4710 | 4730 | 4710 | 3805 |
| 574 | 20231208 | 094700 | 1392096720 | 4715 | 4715 | 4720 | 4715 | 1334 |
| 575 | 20231208 | 094600 | 1385806905 | 4715 | 4715 | 4720 | 4710 | 340 |
| 576 | 20231208 | 094500 | 1384203640 | 4715 | 4725 | 4725 | 4710 | 1880 |
| 577 | 20231208 | 094400 | 1375338185 | 4725 | 4720 | 4725 | 4720 | 135 |
| 578 | 20231208 | 094300 | 1374700605 | 4720 | 4725 | 4725 | 4720 | 703 |
| 579 | 20231208 | 094200 | 1371380005 | 4720 | 4725 | 4730 | 4720 | 586 |
| 580 | 20231208 | 094100 | 1368612760 | 4725 | 4725 | 4725 | 4720 | 372 |
| 581 | 20231208 | 094000 | 1366855375 | 4725 | 4720 | 4725 | 4720 | 789 |
| 582 | 20231208 | 093900 | 1363127970 | 4725 | 4725 | 4730 | 4720 | 2024 |
| 583 | 20231208 | 093800 | 1353565795 | 4725 | 4730 | 4730 | 4725 | 2535 |
| 584 | 20231208 | 093700 | 1341587735 | 4725 | 4720 | 4725 | 4715 | 8969 |
| 585 | 20231208 | 093600 | 1299237885 | 4720 | 4725 | 4725 | 4700 | 992 |
| 586 | 20231208 | 093500 | 1294564970 | 4725 | 4690 | 4725 | 4685 | 4050 |
| 587 | 20231208 | 093400 | 1275490275 | 4685 | 4695 | 4695 | 4685 | 1668 |
| 588 | 20231208 | 093300 | 1267668060 | 4695 | 4705 | 4705 | 4695 | 1423 |
| 589 | 20231208 | 093200 | 1260984530 | 4705 | 4705 | 4705 | 4700 | 1403 |
| 590 | 20231208 | 093100 | 1254389370 | 4705 | 4710 | 4710 | 4700 | 642 |
| 591 | 20231208 | 093000 | 1251367545 | 4705 | 4710 | 4715 | 4705 | 1842 |
| 592 | 20231208 | 092900 | 1242694065 | 4710 | 4710 | 4720 | 4695 | 370 |
| 593 | 20231208 | 092800 | 1240951255 | 4720 | 4720 | 4720 | 4700 | 3522 |
| 594 | 20231208 | 092700 | 1224385465 | 4720 | 4725 | 4725 | 4715 | 1473 |
| 595 | 20231208 | 092600 | 1217433780 | 4720 | 4725 | 4725 | 4715 | 3908 |
| 596 | 20231208 | 092500 | 1198991680 | 4725 | 4690 | 4725 | 4685 | 13838 |
| 597 | 20231208 | 092400 | 1133815425 | 4695 | 4695 | 4695 | 4680 | 542 |
| 598 | 20231208 | 092300 | 1131276045 | 4690 | 4700 | 4700 | 4675 | 813 |
| 599 | 20231208 | 092200 | 1127465585 | 4700 | 4685 | 4700 | 4675 | 14369 |
| 600 | 20231208 | 092100 | 1060092280 | 4675 | 4675 | 4685 | 4670 | 8011 |
| 601 | 20231208 | 092000 | 1022656050 | 4680 | 4680 | 4690 | 4675 | 16736 |
| 602 | 20231208 | 091900 | 944203215 | 4690 | 4685 | 4690 | 4680 | 8326 |
| 603 | 20231208 | 091800 | 905214390 | 4685 | 4675 | 4685 | 4670 | 3063 |
| 604 | 20231208 | 091700 | 890898850 | 4680 | 4690 | 4690 | 4665 | 1484 |
| 605 | 20231208 | 091600 | 883962195 | 4680 | 4670 | 4695 | 4670 | 4730 |
| 606 | 20231208 | 091500 | 861830645 | 4670 | 4660 | 4675 | 4655 | 5014 |
| 607 | 20231208 | 091400 | 838456485 | 4655 | 4690 | 4695 | 4655 | 18544 |
| 608 | 20231208 | 091300 | 751874255 | 4680 | 4690 | 4695 | 4680 | 9232 |
| 609 | 20231208 | 091200 | 708615385 | 4690 | 4700 | 4705 | 4675 | 17161 |
| 610 | 20231208 | 091100 | 628191880 | 4695 | 4705 | 4705 | 4695 | 4660 |
| 611 | 20231208 | 091000 | 606283720 | 4695 | 4715 | 4720 | 4690 | 20438 |
| 612 | 20231208 | 090900 | 510230190 | 4715 | 4730 | 4740 | 4715 | 6658 |
| 613 | 20231208 | 090800 | 478753345 | 4730 | 4740 | 4745 | 4725 | 4953 |
| 614 | 20231208 | 090700 | 455314075 | 4735 | 4755 | 4760 | 4730 | 2448 |
| 615 | 20231208 | 090600 | 443705410 | 4750 | 4735 | 4765 | 4735 | 11139 |
| 616 | 20231208 | 090500 | 390757450 | 4730 | 4705 | 4735 | 4700 | 7394 |
| 617 | 20231208 | 090400 | 355944100 | 4700 | 4725 | 4725 | 4700 | 5552 |
| 618 | 20231208 | 090300 | 329794105 | 4725 | 4710 | 4725 | 4710 | 5349 |
| 619 | 20231208 | 090200 | 304578170 | 4710 | 4705 | 4720 | 4700 | 5096 |
| 620 | 20231208 | 090100 | 280598030 | 4700 | 4740 | 4745 | 4690 | 25508 |
| 621 | 20231208 | 090000 | 160270155 | 4740 | 4740 | 4750 | 4735 | 33455 |