31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 35527 |
| 3 | 20231211 | 191800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 4 | 20231211 | 191700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 5 | 20231211 | 191600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 6 | 20231211 | 191500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 7 | 20231211 | 191400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 8 | 20231211 | 191300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 9 | 20231211 | 191200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 10 | 20231211 | 191100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 11 | 20231211 | 191000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 12 | 20231211 | 190900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 13 | 20231211 | 190800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 14 | 20231211 | 190700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 15 | 20231211 | 190600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 16 | 20231211 | 190500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 17 | 20231211 | 190400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 18 | 20231211 | 190300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 19 | 20231211 | 190200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 20 | 20231211 | 190100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 21 | 20231211 | 190000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 22 | 20231211 | 185900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 23 | 20231211 | 185800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 24 | 20231211 | 185700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 25 | 20231211 | 185600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 26 | 20231211 | 185500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 27 | 20231211 | 185400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 28 | 20231211 | 185300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 29 | 20231211 | 185200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 30 | 20231211 | 185100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 31 | 20231211 | 185000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 32 | 20231211 | 184900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 35527 |
| 33 | 20231211 | 184800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 34 | 20231211 | 184700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 35 | 20231211 | 184600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 36 | 20231211 | 184500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 37 | 20231211 | 184400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 38 | 20231211 | 184300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 39 | 20231211 | 184200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 40 | 20231211 | 184100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 41 | 20231211 | 184000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 42 | 20231211 | 183900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 43 | 20231211 | 183800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 44 | 20231211 | 183700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 45 | 20231211 | 183600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 46 | 20231211 | 183500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 47 | 20231211 | 183400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 48 | 20231211 | 183300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 49 | 20231211 | 183200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 50 | 20231211 | 183100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 51 | 20231211 | 183000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 52 | 20231211 | 182900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 53 | 20231211 | 182800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 54 | 20231211 | 182700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 55 | 20231211 | 182600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 56 | 20231211 | 182500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 57 | 20231211 | 182400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 58 | 20231211 | 182300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 59 | 20231211 | 182200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 60 | 20231211 | 182100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 61 | 20231211 | 182000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 62 | 20231211 | 181900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 35527 |
| 63 | 20231211 | 181800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 64 | 20231211 | 181700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 65 | 20231211 | 181600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 66 | 20231211 | 181500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 67 | 20231211 | 181400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 68 | 20231211 | 181300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 69 | 20231211 | 181200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 70 | 20231211 | 181100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 71 | 20231211 | 181000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 72 | 20231211 | 180900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 73 | 20231211 | 180800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 74 | 20231211 | 180700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 75 | 20231211 | 180600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 76 | 20231211 | 180500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 77 | 20231211 | 180400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 78 | 20231211 | 180300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 79 | 20231211 | 180200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 80 | 20231211 | 180100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 81 | 20231211 | 180000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 82 | 20231211 | 175900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 83 | 20231211 | 175800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 84 | 20231211 | 175700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 85 | 20231211 | 175600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 86 | 20231211 | 175500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 87 | 20231211 | 175400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 88 | 20231211 | 175300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 89 | 20231211 | 175200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 90 | 20231211 | 175100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 91 | 20231211 | 175000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 92 | 20231211 | 174900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 35527 |
| 93 | 20231211 | 174800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 94 | 20231211 | 174700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 95 | 20231211 | 174600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 96 | 20231211 | 174500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 97 | 20231211 | 174400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 98 | 20231211 | 174300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 99 | 20231211 | 174200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 100 | 20231211 | 174100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 101 | 20231211 | 174000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 102 | 20231211 | 173900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 103 | 20231211 | 173800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 104 | 20231211 | 173700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 105 | 20231211 | 173600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 106 | 20231211 | 173500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 107 | 20231211 | 173400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 108 | 20231211 | 173300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 109 | 20231211 | 173200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 110 | 20231211 | 173100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 111 | 20231211 | 173000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 112 | 20231211 | 172900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 113 | 20231211 | 172800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 114 | 20231211 | 172700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 115 | 20231211 | 172600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 116 | 20231211 | 172500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 117 | 20231211 | 172400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 118 | 20231211 | 172300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 119 | 20231211 | 172200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 120 | 20231211 | 172100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 121 | 20231211 | 172000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 122 | 20231211 | 171900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 35527 |
| 123 | 20231211 | 171800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 124 | 20231211 | 171700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 125 | 20231211 | 171600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 126 | 20231211 | 171500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 127 | 20231211 | 171400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 128 | 20231211 | 171300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 129 | 20231211 | 171200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 130 | 20231211 | 171100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 131 | 20231211 | 171000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 132 | 20231211 | 170900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 133 | 20231211 | 170800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 134 | 20231211 | 170700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 135 | 20231211 | 170600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 136 | 20231211 | 170500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 137 | 20231211 | 170400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 138 | 20231211 | 170300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 139 | 20231211 | 170200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 140 | 20231211 | 170100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 141 | 20231211 | 170000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 142 | 20231211 | 165900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 143 | 20231211 | 165800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 144 | 20231211 | 165700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 145 | 20231211 | 165600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 146 | 20231211 | 165500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 147 | 20231211 | 165400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 148 | 20231211 | 165300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 149 | 20231211 | 165200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 150 | 20231211 | 165100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 151 | 20231211 | 165000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 152 | 20231211 | 164900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 35527 |
| 153 | 20231211 | 164800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 154 | 20231211 | 164700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 155 | 20231211 | 164600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 156 | 20231211 | 164500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 157 | 20231211 | 164400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 158 | 20231211 | 164300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 159 | 20231211 | 164200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 160 | 20231211 | 164100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 161 | 20231211 | 164000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 162 | 20231211 | 163900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 163 | 20231211 | 163800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 164 | 20231211 | 163700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 165 | 20231211 | 163600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 166 | 20231211 | 163500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 167 | 20231211 | 163400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 168 | 20231211 | 163300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 169 | 20231211 | 163200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 170 | 20231211 | 163100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 171 | 20231211 | 163000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 172 | 20231211 | 162900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 173 | 20231211 | 162800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 174 | 20231211 | 162700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 175 | 20231211 | 162600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 176 | 20231211 | 162500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 177 | 20231211 | 162400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 178 | 20231211 | 162300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 179 | 20231211 | 162200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 180 | 20231211 | 162100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 181 | 20231211 | 162000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 182 | 20231211 | 161900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 35527 |
| 183 | 20231211 | 161800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 184 | 20231211 | 161700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 185 | 20231211 | 161600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 186 | 20231211 | 161500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 187 | 20231211 | 161400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 188 | 20231211 | 161300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 189 | 20231211 | 161200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 190 | 20231211 | 161100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 191 | 20231211 | 161000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 192 | 20231211 | 160900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 193 | 20231211 | 160800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 194 | 20231211 | 160700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 195 | 20231211 | 160600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 196 | 20231211 | 160500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 197 | 20231211 | 160400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 198 | 20231211 | 160300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 199 | 20231211 | 160200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 200 | 20231211 | 160100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 201 | 20231211 | 160000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 202 | 20231211 | 155900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 203 | 20231211 | 155800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 204 | 20231211 | 155700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 205 | 20231211 | 155600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 206 | 20231211 | 155500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 207 | 20231211 | 155400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 208 | 20231211 | 155300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 209 | 20231211 | 155200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 210 | 20231211 | 155100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 211 | 20231211 | 155000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 212 | 20231211 | 154900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 35527 |
| 213 | 20231211 | 154800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 214 | 20231211 | 154700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 215 | 20231211 | 154600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 216 | 20231211 | 154500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 217 | 20231211 | 154400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 218 | 20231211 | 154300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 219 | 20231211 | 154200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 220 | 20231211 | 154100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 221 | 20231211 | 154000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 222 | 20231211 | 153900 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 223 | 20231211 | 153800 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 224 | 20231211 | 153700 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 225 | 20231211 | 153600 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 226 | 20231211 | 153500 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 227 | 20231211 | 153400 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 228 | 20231211 | 153300 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 229 | 20231211 | 153200 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 230 | 20231211 | 153100 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 0 |
| 231 | 20231211 | 153000 | 5203007730 | 4625 | 4625 | 4625 | 4625 | 35527 |
| 232 | 20231211 | 152900 | 5038695355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 233 | 20231211 | 152800 | 5038695355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 234 | 20231211 | 152700 | 5038695355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 235 | 20231211 | 152600 | 5038695355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 236 | 20231211 | 152500 | 5038695355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 237 | 20231211 | 152400 | 5038695355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 238 | 20231211 | 152300 | 5038695355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 239 | 20231211 | 152200 | 5038695355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 240 | 20231211 | 152100 | 5038695355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 241 | 20231211 | 152000 | 5038695355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 242 | 20231211 | 151900 | 5038695355 | 4630 | 4630 | 4640 | 4630 | 2849 |
| 243 | 20231211 | 151800 | 5025488850 | 4630 | 4630 | 4640 | 4625 | 2169 |
| 244 | 20231211 | 151700 | 5015441485 | 4625 | 4635 | 4635 | 4625 | 2604 |
| 245 | 20231211 | 151600 | 5003383675 | 4635 | 4630 | 4640 | 4625 | 578 |
| 246 | 20231211 | 151500 | 5000709245 | 4625 | 4635 | 4635 | 4625 | 10670 |
| 247 | 20231211 | 151400 | 4951308310 | 4635 | 4635 | 4635 | 4630 | 1316 |
| 248 | 20231211 | 151300 | 4945209565 | 4635 | 4635 | 4635 | 4625 | 1650 |
| 249 | 20231211 | 151200 | 4937570345 | 4625 | 4640 | 4640 | 4625 | 5516 |
| 250 | 20231211 | 151100 | 4912035640 | 4635 | 4640 | 4640 | 4635 | 2341 |
| 251 | 20231211 | 151000 | 4901178100 | 4640 | 4635 | 4640 | 4635 | 1420 |
| 252 | 20231211 | 150900 | 4894596390 | 4640 | 4635 | 4640 | 4630 | 1365 |
| 253 | 20231211 | 150800 | 4888271055 | 4635 | 4640 | 4640 | 4635 | 2570 |
| 254 | 20231211 | 150700 | 4876354575 | 4640 | 4645 | 4650 | 4640 | 2055 |
| 255 | 20231211 | 150600 | 4866816090 | 4645 | 4645 | 4645 | 4640 | 2192 |
| 256 | 20231211 | 150500 | 4856638230 | 4645 | 4650 | 4655 | 4645 | 3108 |
| 257 | 20231211 | 150400 | 4842189600 | 4650 | 4645 | 4650 | 4640 | 2820 |
| 258 | 20231211 | 150300 | 4829091305 | 4645 | 4645 | 4645 | 4640 | 3162 |
| 259 | 20231211 | 150200 | 4814406290 | 4645 | 4645 | 4650 | 4640 | 2548 |
| 260 | 20231211 | 150100 | 4802570825 | 4645 | 4645 | 4645 | 4645 | 1276 |
| 261 | 20231211 | 150000 | 4796643805 | 4645 | 4645 | 4645 | 4645 | 111 |
| 262 | 20231211 | 145900 | 4796128210 | 4645 | 4645 | 4650 | 4645 | 913 |
| 263 | 20231211 | 145800 | 4791885670 | 4645 | 4645 | 4650 | 4640 | 1327 |
| 264 | 20231211 | 145700 | 4785719645 | 4645 | 4645 | 4645 | 4640 | 1302 |
| 265 | 20231211 | 145600 | 4779673670 | 4645 | 4640 | 4650 | 4635 | 1907 |
| 266 | 20231211 | 145500 | 4770817780 | 4640 | 4645 | 4645 | 4640 | 6371 |
| 267 | 20231211 | 145400 | 4741249090 | 4640 | 4635 | 4645 | 4635 | 1483 |
| 268 | 20231211 | 145300 | 4734367445 | 4635 | 4630 | 4640 | 4630 | 218 |
| 269 | 20231211 | 145200 | 4733356815 | 4630 | 4630 | 4635 | 4630 | 1239 |
| 270 | 20231211 | 145100 | 4727620195 | 4625 | 4635 | 4640 | 4625 | 5967 |
| 271 | 20231211 | 145000 | 4699993495 | 4640 | 4635 | 4640 | 4635 | 1406 |
| 272 | 20231211 | 144900 | 4693476130 | 4635 | 4635 | 4640 | 4635 | 234 |
| 273 | 20231211 | 144800 | 4692391535 | 4640 | 4635 | 4645 | 4635 | 2190 |
| 274 | 20231211 | 144700 | 4682231885 | 4635 | 4635 | 4635 | 4635 | 1303 |
| 275 | 20231211 | 144600 | 4676192480 | 4635 | 4640 | 4640 | 4635 | 75 |
| 276 | 20231211 | 144500 | 4675844805 | 4640 | 4635 | 4640 | 4630 | 878 |
| 277 | 20231211 | 144400 | 4671776755 | 4635 | 4635 | 4635 | 4630 | 1420 |
| 278 | 20231211 | 144300 | 4665195340 | 4635 | 4635 | 4640 | 4630 | 1447 |
| 279 | 20231211 | 144200 | 4658489600 | 4635 | 4650 | 4650 | 4635 | 3163 |
| 280 | 20231211 | 144100 | 4643809635 | 4650 | 4655 | 4655 | 4650 | 1554 |
| 281 | 20231211 | 144000 | 4636579825 | 4655 | 4655 | 4660 | 4650 | 1947 |
| 282 | 20231211 | 143900 | 4627515625 | 4655 | 4645 | 4655 | 4645 | 365 |
| 283 | 20231211 | 143800 | 4625818520 | 4650 | 4650 | 4655 | 4645 | 1432 |
| 284 | 20231211 | 143700 | 4619162285 | 4655 | 4655 | 4655 | 4655 | 232 |
| 285 | 20231211 | 143600 | 4618082325 | 4655 | 4655 | 4655 | 4650 | 1185 |
| 286 | 20231211 | 143500 | 4612571455 | 4650 | 4650 | 4655 | 4645 | 1338 |
| 287 | 20231211 | 143400 | 4606355790 | 4650 | 4655 | 4655 | 4650 | 203 |
| 288 | 20231211 | 143300 | 4605411785 | 4660 | 4650 | 4665 | 4645 | 3495 |
| 289 | 20231211 | 143200 | 4589146315 | 4650 | 4640 | 4650 | 4640 | 4602 |
| 290 | 20231211 | 143100 | 4567758325 | 4640 | 4645 | 4650 | 4640 | 962 |
| 291 | 20231211 | 143000 | 4563290445 | 4645 | 4635 | 4645 | 4635 | 4055 |
| 292 | 20231211 | 142900 | 4544476260 | 4640 | 4630 | 4640 | 4630 | 2391 |
| 293 | 20231211 | 142800 | 4533397535 | 4625 | 4630 | 4630 | 4625 | 1199 |
| 294 | 20231211 | 142700 | 4527846325 | 4635 | 4635 | 4640 | 4635 | 291 |
| 295 | 20231211 | 142600 | 4526497515 | 4640 | 4635 | 4640 | 4635 | 101 |
| 296 | 20231211 | 142500 | 4526029375 | 4635 | 4635 | 4635 | 4635 | 868 |
| 297 | 20231211 | 142400 | 4522006195 | 4635 | 4635 | 4635 | 4630 | 27 |
| 298 | 20231211 | 142300 | 4521881055 | 4635 | 4635 | 4635 | 4635 | 502 |
| 299 | 20231211 | 142200 | 4519554285 | 4635 | 4630 | 4635 | 4630 | 2240 |
| 300 | 20231211 | 142100 | 4509179240 | 4630 | 4630 | 4630 | 4625 | 468 |
| 301 | 20231211 | 142000 | 4507012730 | 4630 | 4620 | 4630 | 4620 | 7 |
| 302 | 20231211 | 141900 | 4506980330 | 4615 | 4625 | 4635 | 4615 | 5276 |
| 303 | 20231211 | 141800 | 4482601305 | 4635 | 4630 | 4635 | 4625 | 1184 |
| 304 | 20231211 | 141700 | 4477121010 | 4635 | 4635 | 4635 | 4635 | 10 |
| 305 | 20231211 | 141600 | 4477074660 | 4635 | 4635 | 4635 | 4630 | 524 |
| 306 | 20231211 | 141500 | 4474648460 | 4635 | 4630 | 4635 | 4630 | 153 |
| 307 | 20231211 | 141400 | 4473940060 | 4630 | 4630 | 4630 | 4630 | 396 |
| 308 | 20231211 | 141300 | 4472106580 | 4635 | 4635 | 4635 | 4625 | 5578 |
| 309 | 20231211 | 141200 | 4446254735 | 4630 | 4630 | 4630 | 4630 | 1411 |
| 310 | 20231211 | 141100 | 4439721805 | 4630 | 4630 | 4635 | 4630 | 4065 |
| 311 | 20231211 | 141000 | 4420882640 | 4635 | 4620 | 4635 | 4620 | 11928 |
| 312 | 20231211 | 140900 | 4365709255 | 4620 | 4620 | 4620 | 4615 | 418 |
| 313 | 20231211 | 140800 | 4363779605 | 4620 | 4625 | 4625 | 4605 | 16134 |
| 314 | 20231211 | 140700 | 4289415790 | 4625 | 4620 | 4625 | 4615 | 1615 |
| 315 | 20231211 | 140600 | 4281953140 | 4620 | 4620 | 4620 | 4615 | 1434 |
| 316 | 20231211 | 140500 | 4275331675 | 4615 | 4615 | 4620 | 4615 | 4975 |
| 317 | 20231211 | 140400 | 4252349555 | 4620 | 4605 | 4620 | 4600 | 5645 |
| 318 | 20231211 | 140300 | 4226333210 | 4605 | 4615 | 4615 | 4600 | 5570 |
| 319 | 20231211 | 140200 | 4200680525 | 4615 | 4610 | 4625 | 4605 | 10729 |
| 320 | 20231211 | 140100 | 4151146325 | 4605 | 4600 | 4610 | 4595 | 10967 |
| 321 | 20231211 | 140000 | 4100685400 | 4600 | 4595 | 4605 | 4595 | 16534 |
| 322 | 20231211 | 135900 | 4024641200 | 4595 | 4600 | 4605 | 4590 | 10259 |
| 323 | 20231211 | 135800 | 3977483515 | 4600 | 4600 | 4615 | 4580 | 21884 |
| 324 | 20231211 | 135700 | 3876838715 | 4600 | 4600 | 4600 | 4580 | 98389 |
| 325 | 20231211 | 135600 | 3424272840 | 4585 | 4690 | 4690 | 4570 | 181301 |
| 326 | 20231211 | 135500 | 2586666015 | 4690 | 4685 | 4690 | 4675 | 3689 |
| 327 | 20231211 | 135400 | 2569382735 | 4685 | 4685 | 4690 | 4680 | 3547 |
| 328 | 20231211 | 135300 | 2552782100 | 4685 | 4690 | 4690 | 4685 | 5467 |
| 329 | 20231211 | 135200 | 2527154175 | 4690 | 4695 | 4695 | 4685 | 2654 |
| 330 | 20231211 | 135100 | 2514706915 | 4695 | 4695 | 4695 | 4695 | 652 |
| 331 | 20231211 | 135000 | 2511645775 | 4695 | 4700 | 4705 | 4695 | 4781 |
| 332 | 20231211 | 134900 | 2489184710 | 4705 | 4710 | 4710 | 4705 | 2538 |
| 333 | 20231211 | 134800 | 2477240775 | 4710 | 4710 | 4715 | 4710 | 1202 |
| 334 | 20231211 | 134700 | 2471578330 | 4715 | 4715 | 4720 | 4715 | 481 |
| 335 | 20231211 | 134600 | 2469310410 | 4720 | 4720 | 4720 | 4715 | 537 |
| 336 | 20231211 | 134500 | 2466776320 | 4715 | 4715 | 4715 | 4715 | 299 |
| 337 | 20231211 | 134400 | 2465366535 | 4715 | 4720 | 4720 | 4715 | 353 |
| 338 | 20231211 | 134300 | 2463702100 | 4715 | 4720 | 4720 | 4715 | 953 |
| 339 | 20231211 | 134200 | 2459206440 | 4720 | 4725 | 4725 | 4720 | 52 |
| 340 | 20231211 | 134100 | 2458960845 | 4725 | 4730 | 4730 | 4715 | 607 |
| 341 | 20231211 | 134000 | 2456098195 | 4725 | 4730 | 4735 | 4725 | 3310 |
| 342 | 20231211 | 133900 | 2440442255 | 4730 | 4725 | 4730 | 4715 | 2064 |
| 343 | 20231211 | 133800 | 2430683930 | 4725 | 4730 | 4730 | 4720 | 3550 |
| 344 | 20231211 | 133700 | 2413899970 | 4730 | 4725 | 4730 | 4725 | 1218 |
| 345 | 20231211 | 133600 | 2408144900 | 4725 | 4725 | 4725 | 4720 | 4325 |
| 346 | 20231211 | 133500 | 2387711585 | 4725 | 4715 | 4725 | 4715 | 3823 |
| 347 | 20231211 | 133400 | 2369662350 | 4715 | 4710 | 4715 | 4710 | 2826 |
| 348 | 20231211 | 133300 | 2356342480 | 4710 | 4710 | 4710 | 4710 | 1 |
| 349 | 20231211 | 133200 | 2356337770 | 4705 | 4705 | 4705 | 4705 | 371 |
| 350 | 20231211 | 133100 | 2354592215 | 4705 | 4710 | 4710 | 4700 | 4001 |
| 351 | 20231211 | 133000 | 2335774510 | 4705 | 4710 | 4715 | 4705 | 521 |
| 352 | 20231211 | 132900 | 2333319325 | 4710 | 4710 | 4710 | 4705 | 2150 |
| 353 | 20231211 | 132800 | 2323193125 | 4710 | 4710 | 4710 | 4705 | 2351 |
| 354 | 20231211 | 132700 | 2312131155 | 4710 | 4705 | 4710 | 4705 | 316 |
| 355 | 20231211 | 132600 | 2310643720 | 4705 | 4705 | 4710 | 4705 | 882 |
| 356 | 20231211 | 132500 | 2306493900 | 4710 | 4710 | 4710 | 4705 | 426 |
| 357 | 20231211 | 132400 | 2304488490 | 4705 | 4710 | 4710 | 4705 | 646 |
| 358 | 20231211 | 132300 | 2301448300 | 4710 | 4710 | 4710 | 4705 | 905 |
| 359 | 20231211 | 132200 | 2297189865 | 4715 | 4715 | 4720 | 4710 | 816 |
| 360 | 20231211 | 132100 | 2293343430 | 4715 | 4715 | 4715 | 4715 | 313 |
| 361 | 20231211 | 132000 | 2291867635 | 4715 | 4710 | 4715 | 4710 | 1455 |
| 362 | 20231211 | 131900 | 2285011075 | 4710 | 4710 | 4710 | 4700 | 187 |
| 363 | 20231211 | 131800 | 2284130405 | 4710 | 4710 | 4710 | 4700 | 667 |
| 364 | 20231211 | 131700 | 2280994245 | 4710 | 4705 | 4710 | 4700 | 939 |
| 365 | 20231211 | 131600 | 2276575260 | 4715 | 4695 | 4715 | 4695 | 7609 |
| 366 | 20231211 | 131500 | 2240750795 | 4690 | 4685 | 4690 | 4680 | 9196 |
| 367 | 20231211 | 131400 | 2197663990 | 4685 | 4685 | 4685 | 4685 | 224 |
| 368 | 20231211 | 131300 | 2196614550 | 4680 | 4670 | 4685 | 4670 | 796 |
| 369 | 20231211 | 131200 | 2192886580 | 4685 | 4670 | 4685 | 4670 | 1575 |
| 370 | 20231211 | 131100 | 2185512970 | 4670 | 4660 | 4670 | 4660 | 2232 |
| 371 | 20231211 | 131000 | 2175111820 | 4665 | 4660 | 4665 | 4655 | 803 |
| 372 | 20231211 | 130900 | 2171371270 | 4665 | 4670 | 4670 | 4655 | 5736 |
| 373 | 20231211 | 130800 | 2144653130 | 4665 | 4665 | 4665 | 4665 | 886 |
| 374 | 20231211 | 130700 | 2140519940 | 4665 | 4670 | 4670 | 4665 | 781 |
| 375 | 20231211 | 130600 | 2136875330 | 4675 | 4670 | 4675 | 4670 | 706 |
| 376 | 20231211 | 130500 | 2133578305 | 4670 | 4670 | 4670 | 4670 | 1 |
| 377 | 20231211 | 130400 | 2133573635 | 4670 | 4670 | 4670 | 4670 | 2 |
| 378 | 20231211 | 130300 | 2133564295 | 4670 | 4670 | 4680 | 4660 | 3554 |
| 379 | 20231211 | 130200 | 2116988620 | 4670 | 4680 | 4680 | 4670 | 5015 |
| 380 | 20231211 | 130100 | 2093556390 | 4675 | 4680 | 4680 | 4675 | 4021 |
| 381 | 20231211 | 130000 | 2074738885 | 4685 | 4685 | 4690 | 4680 | 2315 |
| 382 | 20231211 | 125900 | 2063895305 | 4685 | 4690 | 4690 | 4685 | 6444 |
| 383 | 20231211 | 125800 | 2033705155 | 4690 | 4685 | 4690 | 4685 | 297 |
| 384 | 20231211 | 125700 | 2032312390 | 4690 | 4690 | 4690 | 4685 | 92 |
| 385 | 20231211 | 125600 | 2031881060 | 4690 | 4695 | 4695 | 4690 | 2051 |
| 386 | 20231211 | 125500 | 2022261590 | 4695 | 4690 | 4695 | 4690 | 4 |
| 387 | 20231211 | 125400 | 2022242820 | 4690 | 4690 | 4690 | 4690 | 649 |
| 388 | 20231211 | 125300 | 2019199010 | 4695 | 4695 | 4695 | 4695 | 12 |
| 389 | 20231211 | 125200 | 2019142670 | 4695 | 4695 | 4695 | 4695 | 68 |
| 390 | 20231211 | 125100 | 2018823410 | 4695 | 4700 | 4700 | 4690 | 405 |
| 391 | 20231211 | 125000 | 2016922690 | 4695 | 4700 | 4700 | 4690 | 494 |
| 392 | 20231211 | 124900 | 2014603140 | 4700 | 4700 | 4700 | 4700 | 10 |
| 393 | 20231211 | 124800 | 2014556140 | 4700 | 4700 | 4700 | 4695 | 171 |
| 394 | 20231211 | 124700 | 2013753090 | 4700 | 4695 | 4705 | 4695 | 774 |
| 395 | 20231211 | 124600 | 2010117015 | 4695 | 4700 | 4700 | 4695 | 1269 |
| 396 | 20231211 | 124500 | 2004154815 | 4695 | 4695 | 4700 | 4695 | 44 |
| 397 | 20231211 | 124400 | 2003948230 | 4700 | 4700 | 4700 | 4700 | 348 |
| 398 | 20231211 | 124300 | 2002312630 | 4700 | 4700 | 4700 | 4700 | 55 |
| 399 | 20231211 | 124200 | 2002054130 | 4700 | 4695 | 4700 | 4695 | 51 |
| 400 | 20231211 | 124100 | 2001814680 | 4700 | 4695 | 4700 | 4695 | 744 |
| 401 | 20231211 | 124000 | 1998321590 | 4700 | 4695 | 4700 | 4695 | 32 |
| 402 | 20231211 | 123900 | 1998171340 | 4700 | 4700 | 4700 | 4695 | 128 |
| 403 | 20231211 | 123800 | 1997570345 | 4700 | 4700 | 4700 | 4700 | 15 |
| 404 | 20231211 | 123700 | 1997499845 | 4700 | 4700 | 4700 | 4700 | 82 |
| 405 | 20231211 | 123600 | 1997114445 | 4700 | 4695 | 4700 | 4695 | 701 |
| 406 | 20231211 | 123500 | 1993823245 | 4700 | 4700 | 4700 | 4700 | 35 |
| 407 | 20231211 | 123400 | 1993658745 | 4700 | 4700 | 4700 | 4700 | 110 |
| 408 | 20231211 | 123300 | 1993141745 | 4700 | 4695 | 4700 | 4695 | 456 |
| 409 | 20231211 | 123200 | 1991000320 | 4695 | 4695 | 4695 | 4685 | 742 |
| 410 | 20231211 | 123100 | 1987522315 | 4695 | 4690 | 4695 | 4685 | 2232 |
| 411 | 20231211 | 123000 | 1977061480 | 4690 | 4690 | 4690 | 4690 | 511 |
| 412 | 20231211 | 122900 | 1974664890 | 4690 | 4690 | 4690 | 4690 | 0 |
| 413 | 20231211 | 122800 | 1974664890 | 4690 | 4690 | 4695 | 4690 | 3295 |
| 414 | 20231211 | 122700 | 1959211330 | 4695 | 4695 | 4695 | 4695 | 730 |
| 415 | 20231211 | 122600 | 1955783980 | 4700 | 4695 | 4700 | 4695 | 202 |
| 416 | 20231211 | 122500 | 1954835580 | 4700 | 4700 | 4700 | 4700 | 8 |
| 417 | 20231211 | 122400 | 1954797980 | 4700 | 4700 | 4700 | 4700 | 142 |
| 418 | 20231211 | 122300 | 1954130580 | 4700 | 4695 | 4700 | 4695 | 284 |
| 419 | 20231211 | 122200 | 1952797045 | 4695 | 4690 | 4695 | 4690 | 255 |
| 420 | 20231211 | 122100 | 1951601010 | 4690 | 4700 | 4700 | 4690 | 1345 |
| 421 | 20231211 | 122000 | 1945286340 | 4700 | 4700 | 4700 | 4700 | 1 |
| 422 | 20231211 | 121900 | 1945281640 | 4700 | 4700 | 4700 | 4700 | 1303 |
| 423 | 20231211 | 121800 | 1939157540 | 4700 | 4695 | 4700 | 4695 | 3424 |
| 424 | 20231211 | 121700 | 1923080795 | 4700 | 4700 | 4700 | 4700 | 0 |
| 425 | 20231211 | 121600 | 1923080795 | 4700 | 4700 | 4700 | 4700 | 100 |
| 426 | 20231211 | 121500 | 1922610795 | 4700 | 4700 | 4700 | 4700 | 1 |
| 427 | 20231211 | 121400 | 1922606095 | 4700 | 4705 | 4705 | 4700 | 41 |
| 428 | 20231211 | 121300 | 1922413390 | 4700 | 4710 | 4710 | 4700 | 111 |
| 429 | 20231211 | 121200 | 1921891540 | 4705 | 4700 | 4705 | 4700 | 951 |
| 430 | 20231211 | 121100 | 1917418835 | 4700 | 4700 | 4705 | 4700 | 431 |
| 431 | 20231211 | 121000 | 1915393130 | 4700 | 4695 | 4700 | 4695 | 154 |
| 432 | 20231211 | 120900 | 1914669600 | 4695 | 4695 | 4695 | 4695 | 1509 |
| 433 | 20231211 | 120800 | 1907584845 | 4705 | 4705 | 4705 | 4705 | 202 |
| 434 | 20231211 | 120700 | 1906634435 | 4695 | 4700 | 4700 | 4690 | 1209 |
| 435 | 20231211 | 120600 | 1900958565 | 4700 | 4700 | 4700 | 4700 | 32 |
| 436 | 20231211 | 120500 | 1900808165 | 4695 | 4690 | 4700 | 4690 | 175 |
| 437 | 20231211 | 120400 | 1899987035 | 4695 | 4700 | 4700 | 4695 | 1581 |
| 438 | 20231211 | 120300 | 1892564235 | 4700 | 4695 | 4700 | 4695 | 17 |
| 439 | 20231211 | 120200 | 1892484370 | 4695 | 4710 | 4710 | 4695 | 712 |
| 440 | 20231211 | 120100 | 1889140895 | 4700 | 4700 | 4710 | 4700 | 2710 |
| 441 | 20231211 | 120000 | 1876403885 | 4710 | 4705 | 4710 | 4705 | 32 |
| 442 | 20231211 | 115900 | 1876253180 | 4710 | 4705 | 4710 | 4705 | 212 |
| 443 | 20231211 | 115800 | 1875255220 | 4710 | 4710 | 4710 | 4710 | 13 |
| 444 | 20231211 | 115700 | 1875193990 | 4705 | 4705 | 4705 | 4705 | 1219 |
| 445 | 20231211 | 115600 | 1869458595 | 4715 | 4710 | 4715 | 4710 | 8 |
| 446 | 20231211 | 115500 | 1869420900 | 4705 | 4700 | 4705 | 4700 | 313 |
| 447 | 20231211 | 115400 | 1867948240 | 4705 | 4705 | 4705 | 4705 | 345 |
| 448 | 20231211 | 115300 | 1866325015 | 4710 | 4705 | 4710 | 4705 | 740 |
| 449 | 20231211 | 115200 | 1862842560 | 4705 | 4710 | 4710 | 4705 | 304 |
| 450 | 20231211 | 115100 | 1861411740 | 4710 | 4710 | 4710 | 4700 | 4766 |
| 451 | 20231211 | 115000 | 1838997485 | 4710 | 4710 | 4710 | 4710 | 429 |
| 452 | 20231211 | 114900 | 1836976895 | 4710 | 4715 | 4715 | 4710 | 251 |
| 453 | 20231211 | 114800 | 1835794160 | 4715 | 4715 | 4715 | 4710 | 1042 |
| 454 | 20231211 | 114700 | 1830886235 | 4715 | 4715 | 4715 | 4715 | 1 |
| 455 | 20231211 | 114600 | 1830881520 | 4715 | 4710 | 4715 | 4710 | 30 |
| 456 | 20231211 | 114500 | 1830740170 | 4710 | 4710 | 4710 | 4710 | 7 |
| 457 | 20231211 | 114400 | 1830707200 | 4715 | 4715 | 4715 | 4715 | 60 |
| 458 | 20231211 | 114300 | 1830424300 | 4715 | 4710 | 4715 | 4710 | 587 |
| 459 | 20231211 | 114200 | 1827658125 | 4715 | 4715 | 4715 | 4710 | 231 |
| 460 | 20231211 | 114100 | 1826569960 | 4710 | 4710 | 4715 | 4710 | 612 |
| 461 | 20231211 | 114000 | 1823687435 | 4710 | 4715 | 4715 | 4710 | 123 |
| 462 | 20231211 | 113900 | 1823108050 | 4715 | 4715 | 4715 | 4715 | 1560 |
| 463 | 20231211 | 113800 | 1815752650 | 4715 | 4715 | 4715 | 4715 | 105 |
| 464 | 20231211 | 113700 | 1815257575 | 4710 | 4710 | 4710 | 4710 | 779 |
| 465 | 20231211 | 113600 | 1811588485 | 4710 | 4710 | 4710 | 4705 | 2660 |
| 466 | 20231211 | 113500 | 1799071135 | 4710 | 4715 | 4715 | 4705 | 1154 |
| 467 | 20231211 | 113400 | 1793639805 | 4715 | 4715 | 4715 | 4715 | 18 |
| 468 | 20231211 | 113300 | 1793554935 | 4710 | 4710 | 4710 | 4710 | 40 |
| 469 | 20231211 | 113200 | 1793366535 | 4715 | 4715 | 4715 | 4715 | 1 |
| 470 | 20231211 | 113100 | 1793361820 | 4710 | 4710 | 4710 | 4705 | 338 |
| 471 | 20231211 | 113000 | 1791770015 | 4710 | 4715 | 4715 | 4710 | 178 |
| 472 | 20231211 | 112900 | 1790931025 | 4705 | 4710 | 4715 | 4705 | 92 |
| 473 | 20231211 | 112800 | 1790498140 | 4710 | 4705 | 4710 | 4705 | 1567 |
| 474 | 20231211 | 112700 | 1783122750 | 4700 | 4705 | 4705 | 4700 | 400 |
| 475 | 20231211 | 112600 | 1781241845 | 4705 | 4705 | 4705 | 4705 | 2 |
| 476 | 20231211 | 112500 | 1781232435 | 4700 | 4700 | 4710 | 4700 | 450 |
| 477 | 20231211 | 112400 | 1779114495 | 4700 | 4705 | 4705 | 4700 | 283 |
| 478 | 20231211 | 112300 | 1777783240 | 4705 | 4700 | 4705 | 4695 | 6032 |
| 479 | 20231211 | 112200 | 1749434555 | 4700 | 4700 | 4700 | 4700 | 3683 |
| 480 | 20231211 | 112100 | 1732124455 | 4700 | 4700 | 4700 | 4690 | 2037 |
| 481 | 20231211 | 112000 | 1722570350 | 4700 | 4690 | 4700 | 4690 | 245 |
| 482 | 20231211 | 111900 | 1721420150 | 4690 | 4695 | 4695 | 4690 | 563 |
| 483 | 20231211 | 111800 | 1718778065 | 4695 | 4695 | 4695 | 4690 | 231 |
| 484 | 20231211 | 111700 | 1717694660 | 4695 | 4700 | 4700 | 4690 | 1385 |
| 485 | 20231211 | 111600 | 1711192720 | 4700 | 4700 | 4700 | 4700 | 396 |
| 486 | 20231211 | 111500 | 1709331520 | 4695 | 4695 | 4695 | 4695 | 1 |
| 487 | 20231211 | 111400 | 1709326825 | 4695 | 4700 | 4700 | 4695 | 56 |
| 488 | 20231211 | 111300 | 1709063780 | 4700 | 4700 | 4700 | 4695 | 3 |
| 489 | 20231211 | 111200 | 1709049685 | 4700 | 4700 | 4700 | 4690 | 38 |
| 490 | 20231211 | 111100 | 1708871385 | 4700 | 4700 | 4700 | 4695 | 1590 |
| 491 | 20231211 | 111000 | 1701403565 | 4700 | 4695 | 4700 | 4695 | 144 |
| 492 | 20231211 | 110900 | 1700727105 | 4700 | 4710 | 4710 | 4690 | 411 |
| 493 | 20231211 | 110800 | 1698795810 | 4710 | 4690 | 4710 | 4690 | 450 |
| 494 | 20231211 | 110700 | 1696680410 | 4690 | 4710 | 4715 | 4690 | 12310 |
| 495 | 20231211 | 110600 | 1638833450 | 4715 | 4715 | 4715 | 4715 | 246 |
| 496 | 20231211 | 110500 | 1637673560 | 4715 | 4715 | 4715 | 4710 | 215 |
| 497 | 20231211 | 110400 | 1636659880 | 4710 | 4710 | 4710 | 4710 | 197 |
| 498 | 20231211 | 110300 | 1635732010 | 4710 | 4720 | 4720 | 4710 | 174 |
| 499 | 20231211 | 110200 | 1634911830 | 4710 | 4720 | 4720 | 4710 | 210 |
| 500 | 20231211 | 110100 | 1633922630 | 4710 | 4720 | 4720 | 4710 | 2774 |
| 501 | 20231211 | 110000 | 1620843810 | 4725 | 4720 | 4725 | 4720 | 308 |
| 502 | 20231211 | 105900 | 1619390045 | 4725 | 4720 | 4725 | 4720 | 32 |
| 503 | 20231211 | 105800 | 1619238990 | 4720 | 4725 | 4725 | 4720 | 780 |
| 504 | 20231211 | 105700 | 1615557075 | 4725 | 4720 | 4725 | 4720 | 219 |
| 505 | 20231211 | 105600 | 1614522820 | 4725 | 4720 | 4725 | 4720 | 1323 |
| 506 | 20231211 | 105500 | 1608272465 | 4720 | 4725 | 4725 | 4720 | 307 |
| 507 | 20231211 | 105400 | 1606823375 | 4725 | 4725 | 4725 | 4715 | 3512 |
| 508 | 20231211 | 105300 | 1590234175 | 4725 | 4725 | 4725 | 4715 | 1016 |
| 509 | 20231211 | 105200 | 1585443600 | 4715 | 4720 | 4725 | 4715 | 2495 |
| 510 | 20231211 | 105100 | 1573668890 | 4715 | 4715 | 4720 | 4715 | 110 |
| 511 | 20231211 | 105000 | 1573150235 | 4720 | 4720 | 4720 | 4715 | 340 |
| 512 | 20231211 | 104900 | 1571546480 | 4720 | 4725 | 4725 | 4720 | 573 |
| 513 | 20231211 | 104800 | 1568841510 | 4720 | 4725 | 4725 | 4720 | 270 |
| 514 | 20231211 | 104700 | 1567565800 | 4725 | 4725 | 4725 | 4725 | 310 |
| 515 | 20231211 | 104600 | 1566101050 | 4725 | 4725 | 4725 | 4725 | 212 |
| 516 | 20231211 | 104500 | 1565099350 | 4715 | 4725 | 4725 | 4715 | 521 |
| 517 | 20231211 | 104400 | 1562639125 | 4725 | 4725 | 4730 | 4725 | 1207 |
| 518 | 20231211 | 104300 | 1556931025 | 4725 | 4730 | 4730 | 4720 | 1118 |
| 519 | 20231211 | 104200 | 1551647910 | 4730 | 4725 | 4730 | 4725 | 232 |
| 520 | 20231211 | 104100 | 1550551655 | 4730 | 4725 | 4730 | 4725 | 2560 |
| 521 | 20231211 | 104000 | 1538450510 | 4725 | 4725 | 4725 | 4725 | 867 |
| 522 | 20231211 | 103900 | 1534353935 | 4725 | 4720 | 4725 | 4720 | 1044 |
| 523 | 20231211 | 103800 | 1529425205 | 4720 | 4720 | 4720 | 4710 | 199 |
| 524 | 20231211 | 103700 | 1528486735 | 4710 | 4715 | 4715 | 4710 | 1400 |
| 525 | 20231211 | 103600 | 1521887535 | 4715 | 4720 | 4720 | 4710 | 449 |
| 526 | 20231211 | 103500 | 1519771955 | 4720 | 4710 | 4720 | 4710 | 3951 |
| 527 | 20231211 | 103400 | 1501132455 | 4710 | 4710 | 4710 | 4700 | 14 |
| 528 | 20231211 | 103300 | 1501066525 | 4710 | 4700 | 4710 | 4700 | 117 |
| 529 | 20231211 | 103200 | 1500516505 | 4700 | 4700 | 4700 | 4700 | 493 |
| 530 | 20231211 | 103100 | 1498199405 | 4700 | 4700 | 4700 | 4700 | 46 |
| 531 | 20231211 | 103000 | 1497983205 | 4700 | 4695 | 4710 | 4695 | 264 |
| 532 | 20231211 | 102900 | 1496742225 | 4695 | 4700 | 4700 | 4690 | 558 |
| 533 | 20231211 | 102800 | 1494121115 | 4700 | 4710 | 4710 | 4700 | 32 |
| 534 | 20231211 | 102700 | 1493970705 | 4700 | 4700 | 4700 | 4685 | 1413 |
| 535 | 20231211 | 102600 | 1487344515 | 4700 | 4695 | 4700 | 4685 | 3483 |
| 536 | 20231211 | 102500 | 1471016955 | 4695 | 4700 | 4710 | 4690 | 4331 |
| 537 | 20231211 | 102400 | 1450678275 | 4700 | 4710 | 4710 | 4700 | 1134 |
| 538 | 20231211 | 102300 | 1445345800 | 4720 | 4710 | 4720 | 4705 | 849 |
| 539 | 20231211 | 102200 | 1441351190 | 4720 | 4705 | 4720 | 4705 | 252 |
| 540 | 20231211 | 102100 | 1440165515 | 4705 | 4705 | 4705 | 4700 | 3611 |
| 541 | 20231211 | 102000 | 1423180785 | 4705 | 4710 | 4710 | 4705 | 3994 |
| 542 | 20231211 | 101900 | 1404372265 | 4710 | 4715 | 4715 | 4710 | 143 |
| 543 | 20231211 | 101800 | 1403698680 | 4710 | 4715 | 4720 | 4710 | 1888 |
| 544 | 20231211 | 101700 | 1394798925 | 4720 | 4725 | 4735 | 4720 | 2108 |
| 545 | 20231211 | 101600 | 1384846175 | 4725 | 4725 | 4725 | 4725 | 1 |
| 546 | 20231211 | 101500 | 1384841450 | 4740 | 4740 | 4740 | 4740 | 500 |
| 547 | 20231211 | 101400 | 1382471450 | 4740 | 4740 | 4740 | 4740 | 2512 |
| 548 | 20231211 | 101300 | 1370564570 | 4740 | 4730 | 4740 | 4725 | 4326 |
| 549 | 20231211 | 101200 | 1350069570 | 4725 | 4730 | 4730 | 4725 | 415 |
| 550 | 20231211 | 101100 | 1348108195 | 4730 | 4725 | 4730 | 4725 | 537 |
| 551 | 20231211 | 101000 | 1345568190 | 4730 | 4735 | 4735 | 4725 | 899 |
| 552 | 20231211 | 100900 | 1341312695 | 4735 | 4730 | 4735 | 4725 | 1654 |
| 553 | 20231211 | 100800 | 1333483255 | 4730 | 4735 | 4735 | 4730 | 375 |
| 554 | 20231211 | 100700 | 1331709345 | 4730 | 4730 | 4735 | 4725 | 631 |
| 555 | 20231211 | 100600 | 1328725075 | 4730 | 4735 | 4735 | 4730 | 1443 |
| 556 | 20231211 | 100500 | 1321899475 | 4735 | 4735 | 4740 | 4730 | 887 |
| 557 | 20231211 | 100400 | 1317698845 | 4735 | 4735 | 4740 | 4735 | 1829 |
| 558 | 20231211 | 100300 | 1309032560 | 4735 | 4735 | 4735 | 4735 | 1562 |
| 559 | 20231211 | 100200 | 1301636490 | 4735 | 4720 | 4735 | 4720 | 6078 |
| 560 | 20231211 | 100100 | 1272901410 | 4720 | 4720 | 4720 | 4715 | 238 |
| 561 | 20231211 | 100000 | 1271778350 | 4725 | 4715 | 4725 | 4715 | 527 |
| 562 | 20231211 | 095900 | 1269291275 | 4725 | 4720 | 4725 | 4715 | 741 |
| 563 | 20231211 | 095800 | 1265793770 | 4720 | 4715 | 4720 | 4715 | 859 |
| 564 | 20231211 | 095700 | 1261739310 | 4720 | 4715 | 4725 | 4715 | 465 |
| 565 | 20231211 | 095600 | 1259546480 | 4725 | 4715 | 4725 | 4715 | 312 |
| 566 | 20231211 | 095500 | 1258075390 | 4715 | 4720 | 4720 | 4715 | 247 |
| 567 | 20231211 | 095400 | 1256910505 | 4720 | 4710 | 4720 | 4710 | 7 |
| 568 | 20231211 | 095300 | 1256877475 | 4730 | 4720 | 4730 | 4710 | 2473 |
| 569 | 20231211 | 095200 | 1245192020 | 4720 | 4720 | 4730 | 4720 | 5391 |
| 570 | 20231211 | 095100 | 1219734840 | 4720 | 4715 | 4720 | 4715 | 1452 |
| 571 | 20231211 | 095000 | 1212888045 | 4715 | 4715 | 4715 | 4715 | 834 |
| 572 | 20231211 | 094900 | 1208955735 | 4715 | 4715 | 4715 | 4715 | 21 |
| 573 | 20231211 | 094800 | 1208856720 | 4720 | 4715 | 4720 | 4715 | 670 |
| 574 | 20231211 | 094700 | 1205697250 | 4720 | 4725 | 4725 | 4710 | 887 |
| 575 | 20231211 | 094600 | 1201512610 | 4725 | 4720 | 4725 | 4710 | 1124 |
| 576 | 20231211 | 094500 | 1196211265 | 4710 | 4715 | 4720 | 4710 | 466 |
| 577 | 20231211 | 094400 | 1194014240 | 4715 | 4715 | 4720 | 4715 | 219 |
| 578 | 20231211 | 094300 | 1192981500 | 4720 | 4720 | 4720 | 4715 | 105 |
| 579 | 20231211 | 094200 | 1192486095 | 4715 | 4715 | 4715 | 4715 | 1041 |
| 580 | 20231211 | 094100 | 1187577780 | 4715 | 4710 | 4715 | 4710 | 578 |
| 581 | 20231211 | 094000 | 1184852995 | 4710 | 4715 | 4715 | 4710 | 913 |
| 582 | 20231211 | 093900 | 1180548725 | 4715 | 4730 | 4730 | 4715 | 3227 |
| 583 | 20231211 | 093800 | 1165325360 | 4725 | 4720 | 4735 | 4720 | 1820 |
| 584 | 20231211 | 093700 | 1156714900 | 4735 | 4720 | 4735 | 4715 | 3235 |
| 585 | 20231211 | 093600 | 1141416780 | 4720 | 4730 | 4730 | 4715 | 2057 |
| 586 | 20231211 | 093500 | 1131709195 | 4730 | 4720 | 4735 | 4720 | 2223 |
| 587 | 20231211 | 093400 | 1121216060 | 4720 | 4730 | 4740 | 4720 | 6451 |
| 588 | 20231211 | 093300 | 1090711635 | 4730 | 4745 | 4745 | 4730 | 3340 |
| 589 | 20231211 | 093200 | 1074873665 | 4735 | 4740 | 4745 | 4735 | 4355 |
| 590 | 20231211 | 093100 | 1054236060 | 4735 | 4735 | 4740 | 4735 | 1211 |
| 591 | 20231211 | 093000 | 1048501460 | 4735 | 4740 | 4740 | 4735 | 1286 |
| 592 | 20231211 | 092900 | 1042406260 | 4740 | 4740 | 4740 | 4735 | 6813 |
| 593 | 20231211 | 092800 | 1010116635 | 4745 | 4745 | 4745 | 4740 | 4496 |
| 594 | 20231211 | 092700 | 988796500 | 4745 | 4735 | 4750 | 4735 | 13508 |
| 595 | 20231211 | 092600 | 924723530 | 4735 | 4730 | 4740 | 4725 | 10460 |
| 596 | 20231211 | 092500 | 875191990 | 4730 | 4725 | 4730 | 4720 | 404 |
| 597 | 20231211 | 092400 | 873283830 | 4725 | 4720 | 4725 | 4720 | 1256 |
| 598 | 20231211 | 092300 | 867350310 | 4720 | 4715 | 4725 | 4715 | 4095 |
| 599 | 20231211 | 092200 | 848016005 | 4715 | 4720 | 4725 | 4715 | 5648 |
| 600 | 20231211 | 092100 | 821363105 | 4725 | 4715 | 4725 | 4710 | 5444 |
| 601 | 20231211 | 092000 | 795660555 | 4715 | 4710 | 4715 | 4690 | 1383 |
| 602 | 20231211 | 091900 | 789147595 | 4710 | 4685 | 4710 | 4675 | 8600 |
| 603 | 20231211 | 091800 | 748834995 | 4685 | 4685 | 4695 | 4675 | 2293 |
| 604 | 20231211 | 091700 | 738098625 | 4685 | 4690 | 4690 | 4680 | 3934 |
| 605 | 20231211 | 091600 | 719669765 | 4690 | 4695 | 4695 | 4690 | 1438 |
| 606 | 20231211 | 091500 | 712922935 | 4695 | 4705 | 4705 | 4690 | 3081 |
| 607 | 20231211 | 091400 | 698446610 | 4715 | 4715 | 4725 | 4700 | 9866 |
| 608 | 20231211 | 091300 | 651922565 | 4710 | 4710 | 4730 | 4710 | 10627 |
| 609 | 20231211 | 091200 | 601768830 | 4715 | 4695 | 4715 | 4690 | 11288 |
| 610 | 20231211 | 091100 | 548692135 | 4690 | 4690 | 4695 | 4685 | 3753 |
| 611 | 20231211 | 091000 | 531101870 | 4690 | 4685 | 4690 | 4680 | 3108 |
| 612 | 20231211 | 090900 | 516529135 | 4675 | 4685 | 4690 | 4675 | 698 |
| 613 | 20231211 | 090800 | 513263275 | 4685 | 4670 | 4685 | 4670 | 3999 |
| 614 | 20231211 | 090700 | 494573325 | 4670 | 4680 | 4680 | 4670 | 3594 |
| 615 | 20231211 | 090600 | 477774460 | 4680 | 4645 | 4680 | 4645 | 13010 |
| 616 | 20231211 | 090500 | 417014975 | 4645 | 4645 | 4655 | 4640 | 7712 |
| 617 | 20231211 | 090400 | 381209155 | 4645 | 4645 | 4675 | 4635 | 8414 |
| 618 | 20231211 | 090300 | 342084530 | 4640 | 4645 | 4675 | 4640 | 9161 |
| 619 | 20231211 | 090200 | 299527540 | 4645 | 4660 | 4690 | 4645 | 14623 |
| 620 | 20231211 | 090100 | 231480895 | 4655 | 4675 | 4675 | 4635 | 23303 |
| 621 | 20231211 | 090000 | 123145275 | 4670 | 4685 | 4695 | 4670 | 26262 |