31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 16363 |
| 3 | 20231205 | 192200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 4 | 20231205 | 192100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 5 | 20231205 | 192000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 6 | 20231205 | 191900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 7 | 20231205 | 191800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 8 | 20231205 | 191700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 9 | 20231205 | 191600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 10 | 20231205 | 191500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 11 | 20231205 | 191400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 12 | 20231205 | 191300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 13 | 20231205 | 191200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 14 | 20231205 | 191100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 15 | 20231205 | 191000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 16 | 20231205 | 190900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 17 | 20231205 | 190800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 18 | 20231205 | 190700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 19 | 20231205 | 190600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 20 | 20231205 | 190500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 21 | 20231205 | 190400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 22 | 20231205 | 190300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 23 | 20231205 | 190200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 24 | 20231205 | 190100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 25 | 20231205 | 190000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 26 | 20231205 | 185900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 27 | 20231205 | 185800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 28 | 20231205 | 185700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 29 | 20231205 | 185600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 30 | 20231205 | 185500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 31 | 20231205 | 185400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 32 | 20231205 | 185300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 16363 |
| 33 | 20231205 | 185200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 34 | 20231205 | 185100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 35 | 20231205 | 185000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 36 | 20231205 | 184900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 37 | 20231205 | 184800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 38 | 20231205 | 184700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 39 | 20231205 | 184600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 40 | 20231205 | 184500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 41 | 20231205 | 184400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 42 | 20231205 | 184300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 43 | 20231205 | 184200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 44 | 20231205 | 184100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 45 | 20231205 | 184000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 46 | 20231205 | 183900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 47 | 20231205 | 183800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 48 | 20231205 | 183700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 49 | 20231205 | 183600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 50 | 20231205 | 183500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 51 | 20231205 | 183400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 52 | 20231205 | 183300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 53 | 20231205 | 183200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 54 | 20231205 | 183100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 55 | 20231205 | 183000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 56 | 20231205 | 182900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 57 | 20231205 | 182800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 58 | 20231205 | 182700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 59 | 20231205 | 182600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 60 | 20231205 | 182500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 61 | 20231205 | 182400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 62 | 20231205 | 182300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 16363 |
| 63 | 20231205 | 182200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 64 | 20231205 | 182100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 65 | 20231205 | 182000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 66 | 20231205 | 181900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 67 | 20231205 | 181800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 68 | 20231205 | 181700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 69 | 20231205 | 181600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 70 | 20231205 | 181500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 71 | 20231205 | 181400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 72 | 20231205 | 181300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 73 | 20231205 | 181200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 74 | 20231205 | 181100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 75 | 20231205 | 181000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 76 | 20231205 | 180900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 77 | 20231205 | 180800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 78 | 20231205 | 180700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 79 | 20231205 | 180600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 80 | 20231205 | 180500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 81 | 20231205 | 180400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 82 | 20231205 | 180300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 83 | 20231205 | 180200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 84 | 20231205 | 180100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 85 | 20231205 | 180000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 86 | 20231205 | 175900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 87 | 20231205 | 175800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 88 | 20231205 | 175700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 89 | 20231205 | 175600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 90 | 20231205 | 175500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 91 | 20231205 | 175400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 92 | 20231205 | 175300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 16363 |
| 93 | 20231205 | 175200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 94 | 20231205 | 175100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 95 | 20231205 | 175000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 96 | 20231205 | 174900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 97 | 20231205 | 174800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 98 | 20231205 | 174700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 99 | 20231205 | 174600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 100 | 20231205 | 174500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 101 | 20231205 | 174400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 102 | 20231205 | 174300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 103 | 20231205 | 174200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 104 | 20231205 | 174100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 105 | 20231205 | 174000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 106 | 20231205 | 173900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 107 | 20231205 | 173800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 108 | 20231205 | 173700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 109 | 20231205 | 173600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 110 | 20231205 | 173500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 111 | 20231205 | 173400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 112 | 20231205 | 173300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 113 | 20231205 | 173200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 114 | 20231205 | 173100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 115 | 20231205 | 173000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 116 | 20231205 | 172900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 117 | 20231205 | 172800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 118 | 20231205 | 172700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 119 | 20231205 | 172600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 120 | 20231205 | 172500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 121 | 20231205 | 172400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 122 | 20231205 | 172300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 16363 |
| 123 | 20231205 | 172200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 124 | 20231205 | 172100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 125 | 20231205 | 172000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 126 | 20231205 | 171900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 127 | 20231205 | 171800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 128 | 20231205 | 171700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 129 | 20231205 | 171600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 130 | 20231205 | 171500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 131 | 20231205 | 171400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 132 | 20231205 | 171300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 133 | 20231205 | 171200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 134 | 20231205 | 171100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 135 | 20231205 | 171000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 136 | 20231205 | 170900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 137 | 20231205 | 170800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 138 | 20231205 | 170700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 139 | 20231205 | 170600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 140 | 20231205 | 170500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 141 | 20231205 | 170400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 142 | 20231205 | 170300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 143 | 20231205 | 170200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 144 | 20231205 | 170100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 145 | 20231205 | 170000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 146 | 20231205 | 165900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 147 | 20231205 | 165800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 148 | 20231205 | 165700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 149 | 20231205 | 165600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 150 | 20231205 | 165500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 151 | 20231205 | 165400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 152 | 20231205 | 165300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 16363 |
| 153 | 20231205 | 165200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 154 | 20231205 | 165100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 155 | 20231205 | 165000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 156 | 20231205 | 164900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 157 | 20231205 | 164800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 158 | 20231205 | 164700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 159 | 20231205 | 164600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 160 | 20231205 | 164500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 161 | 20231205 | 164400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 162 | 20231205 | 164300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 163 | 20231205 | 164200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 164 | 20231205 | 164100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 165 | 20231205 | 164000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 166 | 20231205 | 163900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 167 | 20231205 | 163800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 168 | 20231205 | 163700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 169 | 20231205 | 163600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 170 | 20231205 | 163500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 171 | 20231205 | 163400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 172 | 20231205 | 163300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 173 | 20231205 | 163200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 174 | 20231205 | 163100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 175 | 20231205 | 163000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 176 | 20231205 | 162900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 177 | 20231205 | 162800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 178 | 20231205 | 162700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 179 | 20231205 | 162600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 180 | 20231205 | 162500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 181 | 20231205 | 162400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 182 | 20231205 | 162300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 16363 |
| 183 | 20231205 | 162200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 184 | 20231205 | 162100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 185 | 20231205 | 162000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 186 | 20231205 | 161900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 187 | 20231205 | 161800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 188 | 20231205 | 161700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 189 | 20231205 | 161600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 190 | 20231205 | 161500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 191 | 20231205 | 161400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 192 | 20231205 | 161300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 193 | 20231205 | 161200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 194 | 20231205 | 161100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 195 | 20231205 | 161000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 196 | 20231205 | 160900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 197 | 20231205 | 160800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 198 | 20231205 | 160700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 199 | 20231205 | 160600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 200 | 20231205 | 160500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 201 | 20231205 | 160400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 202 | 20231205 | 160300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 203 | 20231205 | 160200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 204 | 20231205 | 160100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 205 | 20231205 | 160000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 206 | 20231205 | 155900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 207 | 20231205 | 155800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 208 | 20231205 | 155700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 209 | 20231205 | 155600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 210 | 20231205 | 155500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 211 | 20231205 | 155400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 212 | 20231205 | 155300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 16363 |
| 213 | 20231205 | 155200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 214 | 20231205 | 155100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 215 | 20231205 | 155000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 216 | 20231205 | 154900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 217 | 20231205 | 154800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 218 | 20231205 | 154700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 219 | 20231205 | 154600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 220 | 20231205 | 154500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 221 | 20231205 | 154400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 222 | 20231205 | 154300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 223 | 20231205 | 154200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 224 | 20231205 | 154100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 225 | 20231205 | 154000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 226 | 20231205 | 153900 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 227 | 20231205 | 153800 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 228 | 20231205 | 153700 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 229 | 20231205 | 153600 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 230 | 20231205 | 153500 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 231 | 20231205 | 153400 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 232 | 20231205 | 153300 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 233 | 20231205 | 153200 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 234 | 20231205 | 153100 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 235 | 20231205 | 153000 | 4922552775 | 4595 | 4595 | 4595 | 4595 | 16363 |
| 236 | 20231205 | 152900 | 4847364790 | 4615 | 4615 | 4615 | 4615 | 0 |
| 237 | 20231205 | 152800 | 4847364790 | 4615 | 4615 | 4615 | 4615 | 0 |
| 238 | 20231205 | 152700 | 4847364790 | 4615 | 4615 | 4615 | 4615 | 0 |
| 239 | 20231205 | 152600 | 4847364790 | 4615 | 4615 | 4615 | 4615 | 0 |
| 240 | 20231205 | 152500 | 4847364790 | 4615 | 4615 | 4615 | 4615 | 0 |
| 241 | 20231205 | 152400 | 4847364790 | 4615 | 4615 | 4615 | 4615 | 0 |
| 242 | 20231205 | 152300 | 4847364790 | 4615 | 4615 | 4615 | 4615 | 0 |
| 243 | 20231205 | 152200 | 4847364790 | 4615 | 4615 | 4615 | 4615 | 0 |
| 244 | 20231205 | 152100 | 4847364790 | 4615 | 4615 | 4615 | 4615 | 0 |
| 245 | 20231205 | 152000 | 4847364790 | 4615 | 4615 | 4615 | 4615 | 0 |
| 246 | 20231205 | 151900 | 4847364790 | 4615 | 4615 | 4615 | 4600 | 741 |
| 247 | 20231205 | 151800 | 4843948455 | 4600 | 4600 | 4605 | 4600 | 2723 |
| 248 | 20231205 | 151700 | 4831420175 | 4600 | 4625 | 4625 | 4600 | 245 |
| 249 | 20231205 | 151600 | 4830289425 | 4625 | 4610 | 4625 | 4600 | 15858 |
| 250 | 20231205 | 151500 | 4757235650 | 4610 | 4610 | 4615 | 4605 | 6935 |
| 251 | 20231205 | 151400 | 4725298045 | 4610 | 4605 | 4610 | 4605 | 2586 |
| 252 | 20231205 | 151300 | 4713387350 | 4605 | 4605 | 4610 | 4605 | 5284 |
| 253 | 20231205 | 151200 | 4689046880 | 4610 | 4600 | 4615 | 4600 | 1270 |
| 254 | 20231205 | 151100 | 4683204665 | 4600 | 4615 | 4615 | 4595 | 7323 |
| 255 | 20231205 | 151000 | 4649525765 | 4615 | 4620 | 4620 | 4610 | 492 |
| 256 | 20231205 | 150900 | 4647254295 | 4610 | 4615 | 4620 | 4610 | 1343 |
| 257 | 20231205 | 150800 | 4641052350 | 4605 | 4620 | 4625 | 4605 | 5138 |
| 258 | 20231205 | 150700 | 4617388420 | 4620 | 4595 | 4620 | 4595 | 7546 |
| 259 | 20231205 | 150600 | 4582677665 | 4595 | 4600 | 4605 | 4590 | 15376 |
| 260 | 20231205 | 150500 | 4511990855 | 4600 | 4605 | 4610 | 4600 | 9114 |
| 261 | 20231205 | 150400 | 4470060255 | 4600 | 4605 | 4605 | 4600 | 3323 |
| 262 | 20231205 | 150300 | 4454759590 | 4605 | 4610 | 4610 | 4605 | 5434 |
| 263 | 20231205 | 150200 | 4429734840 | 4610 | 4610 | 4610 | 4605 | 479 |
| 264 | 20231205 | 150100 | 4427528130 | 4610 | 4600 | 4610 | 4600 | 3393 |
| 265 | 20231205 | 150000 | 4411906220 | 4600 | 4610 | 4610 | 4600 | 15216 |
| 266 | 20231205 | 145900 | 4341801585 | 4610 | 4620 | 4620 | 4610 | 1905 |
| 267 | 20231205 | 145800 | 4333011935 | 4615 | 4630 | 4630 | 4615 | 450 |
| 268 | 20231205 | 145700 | 4330932800 | 4630 | 4625 | 4630 | 4620 | 2051 |
| 269 | 20231205 | 145600 | 4321446150 | 4625 | 4620 | 4625 | 4610 | 1037 |
| 270 | 20231205 | 145500 | 4316658490 | 4625 | 4625 | 4625 | 4625 | 7 |
| 271 | 20231205 | 145400 | 4316626115 | 4615 | 4630 | 4630 | 4615 | 3806 |
| 272 | 20231205 | 145300 | 4299026075 | 4625 | 4630 | 4630 | 4625 | 1403 |
| 273 | 20231205 | 145200 | 4292532200 | 4630 | 4635 | 4635 | 4625 | 2437 |
| 274 | 20231205 | 145100 | 4281253460 | 4640 | 4645 | 4645 | 4635 | 736 |
| 275 | 20231205 | 145000 | 4277841920 | 4645 | 4645 | 4655 | 4630 | 1724 |
| 276 | 20231205 | 144900 | 4269838445 | 4655 | 4605 | 4655 | 4605 | 9602 |
| 277 | 20231205 | 144800 | 4225321585 | 4605 | 4615 | 4625 | 4605 | 5747 |
| 278 | 20231205 | 144700 | 4198800930 | 4605 | 4605 | 4610 | 4600 | 5405 |
| 279 | 20231205 | 144600 | 4173912750 | 4610 | 4605 | 4610 | 4600 | 5358 |
| 280 | 20231205 | 144500 | 4149263255 | 4605 | 4610 | 4620 | 4590 | 3700 |
| 281 | 20231205 | 144400 | 4132217170 | 4590 | 4595 | 4615 | 4590 | 16547 |
| 282 | 20231205 | 144300 | 4056188510 | 4600 | 4600 | 4600 | 4595 | 4301 |
| 283 | 20231205 | 144200 | 4036409010 | 4620 | 4600 | 4620 | 4595 | 3271 |
| 284 | 20231205 | 144100 | 4021332190 | 4615 | 4620 | 4620 | 4595 | 2352 |
| 285 | 20231205 | 144000 | 4010515815 | 4600 | 4625 | 4625 | 4590 | 19193 |
| 286 | 20231205 | 143900 | 3922258535 | 4625 | 4605 | 4630 | 4605 | 3715 |
| 287 | 20231205 | 143800 | 3905101120 | 4605 | 4625 | 4625 | 4600 | 18432 |
| 288 | 20231205 | 143700 | 3820201215 | 4615 | 4620 | 4625 | 4615 | 2395 |
| 289 | 20231205 | 143600 | 3809148080 | 4625 | 4625 | 4625 | 4615 | 4894 |
| 290 | 20231205 | 143500 | 3786536095 | 4620 | 4625 | 4635 | 4620 | 3020 |
| 291 | 20231205 | 143400 | 3772570215 | 4620 | 4630 | 4635 | 4620 | 3308 |
| 292 | 20231205 | 143300 | 3757266570 | 4635 | 4625 | 4635 | 4620 | 4649 |
| 293 | 20231205 | 143200 | 3735783775 | 4625 | 4630 | 4635 | 4620 | 17176 |
| 294 | 20231205 | 143100 | 3656327265 | 4635 | 4640 | 4640 | 4630 | 7600 |
| 295 | 20231205 | 143000 | 3621078860 | 4640 | 4645 | 4645 | 4640 | 1632 |
| 296 | 20231205 | 142900 | 3613502480 | 4645 | 4640 | 4645 | 4640 | 812 |
| 297 | 20231205 | 142800 | 3609731500 | 4640 | 4635 | 4655 | 4635 | 729 |
| 298 | 20231205 | 142700 | 3606349855 | 4640 | 4650 | 4655 | 4635 | 10277 |
| 299 | 20231205 | 142600 | 3558622635 | 4655 | 4650 | 4655 | 4645 | 3573 |
| 300 | 20231205 | 142500 | 3542020960 | 4650 | 4650 | 4655 | 4650 | 1594 |
| 301 | 20231205 | 142400 | 3534608085 | 4655 | 4655 | 4655 | 4645 | 1142 |
| 302 | 20231205 | 142300 | 3529299675 | 4650 | 4660 | 4660 | 4640 | 4409 |
| 303 | 20231205 | 142200 | 3508793840 | 4655 | 4650 | 4660 | 4635 | 23253 |
| 304 | 20231205 | 142100 | 3400642405 | 4650 | 4660 | 4660 | 4650 | 31005 |
| 305 | 20231205 | 142000 | 3256290675 | 4665 | 4670 | 4675 | 4660 | 7011 |
| 306 | 20231205 | 141900 | 3223577260 | 4670 | 4675 | 4680 | 4670 | 2708 |
| 307 | 20231205 | 141800 | 3210917110 | 4675 | 4685 | 4685 | 4675 | 3970 |
| 308 | 20231205 | 141700 | 3192340515 | 4685 | 4685 | 4690 | 4685 | 952 |
| 309 | 20231205 | 141600 | 3187879800 | 4685 | 4685 | 4690 | 4685 | 388 |
| 310 | 20231205 | 141500 | 3186061785 | 4690 | 4690 | 4690 | 4685 | 915 |
| 311 | 20231205 | 141400 | 3181771835 | 4690 | 4690 | 4690 | 4685 | 979 |
| 312 | 20231205 | 141300 | 3177184170 | 4690 | 4685 | 4690 | 4685 | 1153 |
| 313 | 20231205 | 141200 | 3171781870 | 4685 | 4690 | 4695 | 4685 | 2769 |
| 314 | 20231205 | 141100 | 3158797760 | 4695 | 4690 | 4695 | 4690 | 212 |
| 315 | 20231205 | 141000 | 3157803420 | 4690 | 4685 | 4700 | 4685 | 1430 |
| 316 | 20231205 | 140900 | 3151103320 | 4690 | 4705 | 4705 | 4690 | 1000 |
| 317 | 20231205 | 140800 | 3146408235 | 4705 | 4705 | 4705 | 4700 | 411 |
| 318 | 20231205 | 140700 | 3144474485 | 4685 | 4685 | 4690 | 4680 | 6398 |
| 319 | 20231205 | 140600 | 3114504050 | 4685 | 4690 | 4705 | 4685 | 3053 |
| 320 | 20231205 | 140500 | 3100197995 | 4705 | 4700 | 4705 | 4685 | 5108 |
| 321 | 20231205 | 140400 | 3076230510 | 4700 | 4700 | 4705 | 4695 | 888 |
| 322 | 20231205 | 140300 | 3072057380 | 4705 | 4700 | 4705 | 4690 | 794 |
| 323 | 20231205 | 140200 | 3068326360 | 4695 | 4695 | 4705 | 4695 | 1090 |
| 324 | 20231205 | 140100 | 3063203310 | 4710 | 4695 | 4710 | 4695 | 3210 |
| 325 | 20231205 | 140000 | 3048095415 | 4695 | 4675 | 4695 | 4675 | 2613 |
| 326 | 20231205 | 135900 | 3035874840 | 4675 | 4700 | 4700 | 4675 | 22821 |
| 327 | 20231205 | 135800 | 2928819700 | 4705 | 4710 | 4710 | 4700 | 8667 |
| 328 | 20231205 | 135700 | 2888019335 | 4710 | 4715 | 4715 | 4710 | 11540 |
| 329 | 20231205 | 135600 | 2833661330 | 4715 | 4710 | 4715 | 4710 | 6341 |
| 330 | 20231205 | 135500 | 2803793000 | 4715 | 4720 | 4720 | 4710 | 7938 |
| 331 | 20231205 | 135400 | 2766380200 | 4720 | 4720 | 4720 | 4715 | 1415 |
| 332 | 20231205 | 135300 | 2759702020 | 4720 | 4725 | 4730 | 4720 | 1800 |
| 333 | 20231205 | 135200 | 2751205915 | 4725 | 4730 | 4730 | 4720 | 4474 |
| 334 | 20231205 | 135100 | 2730074850 | 4730 | 4730 | 4730 | 4730 | 279 |
| 335 | 20231205 | 135000 | 2728755180 | 4740 | 4740 | 4740 | 4730 | 3003 |
| 336 | 20231205 | 134900 | 2714550960 | 4730 | 4730 | 4730 | 4730 | 202 |
| 337 | 20231205 | 134800 | 2713595500 | 4740 | 4730 | 4740 | 4730 | 204 |
| 338 | 20231205 | 134700 | 2712630550 | 4730 | 4735 | 4740 | 4730 | 4384 |
| 339 | 20231205 | 134600 | 2691871650 | 4735 | 4745 | 4745 | 4735 | 1357 |
| 340 | 20231205 | 134500 | 2685445830 | 4740 | 4730 | 4740 | 4725 | 4404 |
| 341 | 20231205 | 134400 | 2664598420 | 4730 | 4735 | 4735 | 4730 | 2536 |
| 342 | 20231205 | 134300 | 2652594550 | 4740 | 4745 | 4745 | 4735 | 1029 |
| 343 | 20231205 | 134200 | 2647721520 | 4735 | 4735 | 4735 | 4735 | 588 |
| 344 | 20231205 | 134100 | 2644937340 | 4750 | 4750 | 4750 | 4740 | 553 |
| 345 | 20231205 | 134000 | 2642313685 | 4755 | 4745 | 4755 | 4745 | 425 |
| 346 | 20231205 | 133900 | 2640294925 | 4750 | 4740 | 4750 | 4740 | 545 |
| 347 | 20231205 | 133800 | 2637706520 | 4745 | 4740 | 4745 | 4740 | 386 |
| 348 | 20231205 | 133700 | 2635876875 | 4740 | 4740 | 4740 | 4740 | 653 |
| 349 | 20231205 | 133600 | 2632781655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 350 | 20231205 | 133500 | 2632781655 | 4750 | 4730 | 4750 | 4730 | 2657 |
| 351 | 20231205 | 133400 | 2620184130 | 4750 | 4725 | 4750 | 4725 | 1213 |
| 352 | 20231205 | 133300 | 2614429405 | 4725 | 4735 | 4745 | 4725 | 2444 |
| 353 | 20231205 | 133200 | 2602867655 | 4745 | 4745 | 4745 | 4735 | 1676 |
| 354 | 20231205 | 133100 | 2594927210 | 4735 | 4750 | 4750 | 4735 | 300 |
| 355 | 20231205 | 133000 | 2593506695 | 4745 | 4740 | 4745 | 4740 | 2836 |
| 356 | 20231205 | 132900 | 2580059905 | 4735 | 4720 | 4735 | 4715 | 6978 |
| 357 | 20231205 | 132800 | 2547110770 | 4715 | 4715 | 4720 | 4715 | 751 |
| 358 | 20231205 | 132700 | 2543568630 | 4715 | 4725 | 4725 | 4715 | 5813 |
| 359 | 20231205 | 132600 | 2516132265 | 4720 | 4725 | 4730 | 4720 | 4518 |
| 360 | 20231205 | 132500 | 2494803325 | 4725 | 4735 | 4735 | 4720 | 22812 |
| 361 | 20231205 | 132400 | 2386882275 | 4735 | 4745 | 4745 | 4735 | 10248 |
| 362 | 20231205 | 132300 | 2338307340 | 4745 | 4740 | 4745 | 4740 | 1003 |
| 363 | 20231205 | 132200 | 2333550620 | 4740 | 4745 | 4745 | 4740 | 1672 |
| 364 | 20231205 | 132100 | 2325624110 | 4745 | 4745 | 4745 | 4745 | 136 |
| 365 | 20231205 | 132000 | 2324978790 | 4740 | 4740 | 4740 | 4740 | 2798 |
| 366 | 20231205 | 131900 | 2311716270 | 4740 | 4745 | 4745 | 4740 | 3618 |
| 367 | 20231205 | 131800 | 2294566140 | 4745 | 4745 | 4745 | 4745 | 8558 |
| 368 | 20231205 | 131700 | 2253958430 | 4745 | 4750 | 4750 | 4745 | 1171 |
| 369 | 20231205 | 131600 | 2248402030 | 4750 | 4750 | 4750 | 4750 | 1880 |
| 370 | 20231205 | 131500 | 2239472030 | 4745 | 4750 | 4750 | 4745 | 791 |
| 371 | 20231205 | 131400 | 2235717895 | 4750 | 4760 | 4760 | 4750 | 1168 |
| 372 | 20231205 | 131300 | 2230159200 | 4760 | 4750 | 4760 | 4745 | 8481 |
| 373 | 20231205 | 131200 | 2189850840 | 4750 | 4750 | 4750 | 4750 | 0 |
| 374 | 20231205 | 131100 | 2189850840 | 4750 | 4750 | 4750 | 4750 | 530 |
| 375 | 20231205 | 131000 | 2187333340 | 4750 | 4755 | 4755 | 4750 | 222 |
| 376 | 20231205 | 130900 | 2186278230 | 4755 | 4755 | 4755 | 4755 | 262 |
| 377 | 20231205 | 130800 | 2185032420 | 4750 | 4755 | 4755 | 4750 | 418 |
| 378 | 20231205 | 130700 | 2183046895 | 4755 | 4755 | 4755 | 4755 | 741 |
| 379 | 20231205 | 130600 | 2179523440 | 4755 | 4750 | 4755 | 4750 | 423 |
| 380 | 20231205 | 130500 | 2177512275 | 4750 | 4750 | 4750 | 4750 | 124 |
| 381 | 20231205 | 130400 | 2176923275 | 4745 | 4745 | 4745 | 4745 | 1255 |
| 382 | 20231205 | 130300 | 2170968300 | 4745 | 4745 | 4745 | 4745 | 1863 |
| 383 | 20231205 | 130200 | 2162128365 | 4740 | 4740 | 4740 | 4740 | 168 |
| 384 | 20231205 | 130100 | 2161332045 | 4740 | 4740 | 4745 | 4740 | 338 |
| 385 | 20231205 | 130000 | 2159729565 | 4740 | 4750 | 4750 | 4740 | 1373 |
| 386 | 20231205 | 125900 | 2153220505 | 4755 | 4755 | 4755 | 4755 | 21 |
| 387 | 20231205 | 125800 | 2153120650 | 4755 | 4745 | 4755 | 4745 | 75 |
| 388 | 20231205 | 125700 | 2152764565 | 4745 | 4745 | 4745 | 4745 | 866 |
| 389 | 20231205 | 125600 | 2148655395 | 4740 | 4745 | 4745 | 4740 | 1161 |
| 390 | 20231205 | 125500 | 2143147730 | 4745 | 4745 | 4745 | 4740 | 583 |
| 391 | 20231205 | 125400 | 2140381665 | 4740 | 4740 | 4745 | 4740 | 896 |
| 392 | 20231205 | 125300 | 2136131575 | 4740 | 4745 | 4745 | 4740 | 99 |
| 393 | 20231205 | 125200 | 2135662310 | 4745 | 4745 | 4745 | 4745 | 16 |
| 394 | 20231205 | 125100 | 2135586390 | 4745 | 4745 | 4745 | 4740 | 1771 |
| 395 | 20231205 | 125000 | 2127190510 | 4745 | 4740 | 4745 | 4740 | 953 |
| 396 | 20231205 | 124900 | 2122669795 | 4740 | 4745 | 4745 | 4740 | 1672 |
| 397 | 20231205 | 124800 | 2114742960 | 4750 | 4750 | 4750 | 4750 | 620 |
| 398 | 20231205 | 124700 | 2111797960 | 4750 | 4745 | 4750 | 4745 | 3930 |
| 399 | 20231205 | 124600 | 2093148730 | 4745 | 4750 | 4750 | 4745 | 1032 |
| 400 | 20231205 | 124500 | 2088251780 | 4750 | 4750 | 4755 | 4750 | 748 |
| 401 | 20231205 | 124400 | 2084698775 | 4755 | 4745 | 4755 | 4745 | 518 |
| 402 | 20231205 | 124300 | 2082239820 | 4745 | 4750 | 4755 | 4745 | 291 |
| 403 | 20231205 | 124200 | 2080857770 | 4755 | 4750 | 4755 | 4750 | 205 |
| 404 | 20231205 | 124100 | 2079883505 | 4750 | 4750 | 4755 | 4750 | 1161 |
| 405 | 20231205 | 124000 | 2074366520 | 4750 | 4755 | 4755 | 4750 | 1233 |
| 406 | 20231205 | 123900 | 2068509655 | 4755 | 4755 | 4760 | 4750 | 3204 |
| 407 | 20231205 | 123800 | 2053282030 | 4760 | 4760 | 4760 | 4760 | 659 |
| 408 | 20231205 | 123700 | 2050145190 | 4765 | 4770 | 4770 | 4765 | 40 |
| 409 | 20231205 | 123600 | 2049954540 | 4770 | 4770 | 4775 | 4770 | 6435 |
| 410 | 20231205 | 123500 | 2019259490 | 4770 | 4775 | 4775 | 4765 | 405 |
| 411 | 20231205 | 123400 | 2017328335 | 4775 | 4765 | 4775 | 4765 | 337 |
| 412 | 20231205 | 123300 | 2015722510 | 4770 | 4770 | 4770 | 4770 | 404 |
| 413 | 20231205 | 123200 | 2013795430 | 4770 | 4770 | 4770 | 4770 | 215 |
| 414 | 20231205 | 123100 | 2012769880 | 4765 | 4765 | 4765 | 4765 | 769 |
| 415 | 20231205 | 123000 | 2009105595 | 4765 | 4760 | 4765 | 4760 | 76 |
| 416 | 20231205 | 122900 | 2008743825 | 4765 | 4760 | 4765 | 4760 | 969 |
| 417 | 20231205 | 122800 | 2004126930 | 4760 | 4755 | 4760 | 4755 | 1206 |
| 418 | 20231205 | 122700 | 1998386395 | 4755 | 4755 | 4755 | 4755 | 320 |
| 419 | 20231205 | 122600 | 1996864795 | 4755 | 4755 | 4755 | 4755 | 121 |
| 420 | 20231205 | 122500 | 1996289440 | 4755 | 4755 | 4755 | 4755 | 922 |
| 421 | 20231205 | 122400 | 1991905330 | 4750 | 4750 | 4750 | 4750 | 1515 |
| 422 | 20231205 | 122300 | 1984709080 | 4750 | 4755 | 4755 | 4750 | 486 |
| 423 | 20231205 | 122200 | 1982399055 | 4755 | 4760 | 4760 | 4755 | 1134 |
| 424 | 20231205 | 122100 | 1977003560 | 4765 | 4755 | 4765 | 4755 | 168 |
| 425 | 20231205 | 122000 | 1976204095 | 4760 | 4765 | 4765 | 4760 | 22 |
| 426 | 20231205 | 121900 | 1976099365 | 4765 | 4760 | 4765 | 4760 | 170 |
| 427 | 20231205 | 121800 | 1975289665 | 4765 | 4765 | 4765 | 4765 | 13 |
| 428 | 20231205 | 121700 | 1975227720 | 4760 | 4770 | 4770 | 4760 | 314 |
| 429 | 20231205 | 121600 | 1973731435 | 4770 | 4770 | 4775 | 4770 | 1867 |
| 430 | 20231205 | 121500 | 1964825250 | 4770 | 4765 | 4770 | 4765 | 1455 |
| 431 | 20231205 | 121400 | 1957888400 | 4765 | 4755 | 4765 | 4755 | 2852 |
| 432 | 20231205 | 121300 | 1944308200 | 4755 | 4745 | 4755 | 4745 | 603 |
| 433 | 20231205 | 121200 | 1941442265 | 4745 | 4745 | 4755 | 4745 | 664 |
| 434 | 20231205 | 121100 | 1938290975 | 4745 | 4755 | 4755 | 4745 | 3103 |
| 435 | 20231205 | 121000 | 1923553700 | 4755 | 4760 | 4760 | 4755 | 220 |
| 436 | 20231205 | 120900 | 1922507395 | 4760 | 4755 | 4760 | 4755 | 183 |
| 437 | 20231205 | 120800 | 1921636960 | 4755 | 4755 | 4755 | 4755 | 68 |
| 438 | 20231205 | 120700 | 1921313620 | 4755 | 4750 | 4755 | 4745 | 420 |
| 439 | 20231205 | 120600 | 1919317430 | 4750 | 4755 | 4755 | 4745 | 845 |
| 440 | 20231205 | 120500 | 1915306615 | 4750 | 4750 | 4750 | 4750 | 365 |
| 441 | 20231205 | 120400 | 1913572865 | 4750 | 4755 | 4755 | 4745 | 12306 |
| 442 | 20231205 | 120300 | 1855121345 | 4755 | 4755 | 4755 | 4750 | 1554 |
| 443 | 20231205 | 120200 | 1847732405 | 4755 | 4755 | 4760 | 4750 | 1990 |
| 444 | 20231205 | 120100 | 1838274375 | 4755 | 4750 | 4755 | 4750 | 2864 |
| 445 | 20231205 | 120000 | 1824664060 | 4755 | 4750 | 4755 | 4750 | 1184 |
| 446 | 20231205 | 115900 | 1819039880 | 4755 | 4755 | 4755 | 4750 | 1437 |
| 447 | 20231205 | 115800 | 1812208030 | 4760 | 4755 | 4760 | 4750 | 1781 |
| 448 | 20231205 | 115700 | 1803748010 | 4755 | 4760 | 4760 | 4755 | 10471 |
| 449 | 20231205 | 115600 | 1753956405 | 4760 | 4765 | 4765 | 4760 | 2671 |
| 450 | 20231205 | 115500 | 1741241915 | 4765 | 4765 | 4765 | 4765 | 140 |
| 451 | 20231205 | 115400 | 1740574815 | 4760 | 4760 | 4760 | 4760 | 803 |
| 452 | 20231205 | 115300 | 1736752535 | 4760 | 4760 | 4760 | 4760 | 303 |
| 453 | 20231205 | 115200 | 1735310255 | 4760 | 4760 | 4760 | 4760 | 199 |
| 454 | 20231205 | 115100 | 1734363015 | 4765 | 4765 | 4765 | 4765 | 10 |
| 455 | 20231205 | 115000 | 1734315365 | 4765 | 4760 | 4765 | 4760 | 1070 |
| 456 | 20231205 | 114900 | 1729217070 | 4760 | 4760 | 4760 | 4755 | 205 |
| 457 | 20231205 | 114800 | 1728241755 | 4760 | 4760 | 4760 | 4755 | 690 |
| 458 | 20231205 | 114700 | 1724958105 | 4765 | 4760 | 4765 | 4760 | 5753 |
| 459 | 20231205 | 114600 | 1697573815 | 4765 | 4765 | 4765 | 4760 | 1806 |
| 460 | 20231205 | 114500 | 1688975530 | 4760 | 4765 | 4765 | 4760 | 812 |
| 461 | 20231205 | 114400 | 1685110110 | 4765 | 4765 | 4765 | 4760 | 262 |
| 462 | 20231205 | 114300 | 1683861950 | 4765 | 4765 | 4765 | 4765 | 115 |
| 463 | 20231205 | 114200 | 1683313975 | 4765 | 4765 | 4765 | 4765 | 97 |
| 464 | 20231205 | 114100 | 1682851770 | 4765 | 4765 | 4765 | 4765 | 546 |
| 465 | 20231205 | 114000 | 1680250080 | 4765 | 4760 | 4765 | 4760 | 800 |
| 466 | 20231205 | 113900 | 1676441825 | 4765 | 4765 | 4765 | 4760 | 3941 |
| 467 | 20231205 | 113800 | 1657673230 | 4765 | 4770 | 4770 | 4765 | 512 |
| 468 | 20231205 | 113700 | 1655232035 | 4770 | 4765 | 4770 | 4760 | 782 |
| 469 | 20231205 | 113600 | 1651508510 | 4765 | 4765 | 4765 | 4765 | 246 |
| 470 | 20231205 | 113500 | 1650336320 | 4770 | 4770 | 4770 | 4765 | 107 |
| 471 | 20231205 | 113400 | 1649826200 | 4765 | 4760 | 4765 | 4760 | 949 |
| 472 | 20231205 | 113300 | 1645305915 | 4760 | 4760 | 4765 | 4760 | 421 |
| 473 | 20231205 | 113200 | 1643301605 | 4765 | 4765 | 4765 | 4760 | 663 |
| 474 | 20231205 | 113100 | 1640143185 | 4765 | 4770 | 4770 | 4765 | 521 |
| 475 | 20231205 | 113000 | 1637660595 | 4770 | 4770 | 4770 | 4770 | 510 |
| 476 | 20231205 | 112900 | 1635227895 | 4765 | 4775 | 4775 | 4765 | 159 |
| 477 | 20231205 | 112800 | 1634470250 | 4775 | 4765 | 4775 | 4765 | 386 |
| 478 | 20231205 | 112700 | 1632630930 | 4765 | 4765 | 4765 | 4760 | 114 |
| 479 | 20231205 | 112600 | 1632087990 | 4765 | 4765 | 4765 | 4760 | 20 |
| 480 | 20231205 | 112500 | 1631992755 | 4765 | 4760 | 4765 | 4760 | 871 |
| 481 | 20231205 | 112400 | 1627845645 | 4765 | 4760 | 4765 | 4760 | 294 |
| 482 | 20231205 | 112300 | 1626446200 | 4760 | 4765 | 4765 | 4760 | 146 |
| 483 | 20231205 | 112200 | 1625751160 | 4765 | 4760 | 4765 | 4760 | 295 |
| 484 | 20231205 | 112100 | 1624346955 | 4765 | 4765 | 4765 | 4765 | 10 |
| 485 | 20231205 | 112000 | 1624299305 | 4765 | 4770 | 4775 | 4755 | 2391 |
| 486 | 20231205 | 111900 | 1612915700 | 4775 | 4775 | 4775 | 4775 | 40 |
| 487 | 20231205 | 111800 | 1612724700 | 4775 | 4775 | 4775 | 4760 | 201 |
| 488 | 20231205 | 111700 | 1611765495 | 4780 | 4780 | 4780 | 4775 | 72 |
| 489 | 20231205 | 111600 | 1611421420 | 4785 | 4785 | 4785 | 4785 | 41 |
| 490 | 20231205 | 111500 | 1611225235 | 4765 | 4765 | 4765 | 4760 | 1273 |
| 491 | 20231205 | 111400 | 1605164665 | 4760 | 4765 | 4765 | 4760 | 638 |
| 492 | 20231205 | 111300 | 1602126535 | 4765 | 4775 | 4775 | 4765 | 1026 |
| 493 | 20231205 | 111200 | 1597232690 | 4775 | 4775 | 4775 | 4770 | 523 |
| 494 | 20231205 | 111100 | 1594737365 | 4765 | 4770 | 4775 | 4765 | 2790 |
| 495 | 20231205 | 111000 | 1581442335 | 4765 | 4765 | 4770 | 4765 | 976 |
| 496 | 20231205 | 110900 | 1576791640 | 4765 | 4770 | 4770 | 4765 | 121 |
| 497 | 20231205 | 110800 | 1576214575 | 4770 | 4785 | 4785 | 4770 | 166 |
| 498 | 20231205 | 110700 | 1575421155 | 4785 | 4790 | 4790 | 4785 | 11 |
| 499 | 20231205 | 110600 | 1575368510 | 4790 | 4765 | 4790 | 4765 | 654 |
| 500 | 20231205 | 110500 | 1572238450 | 4765 | 4760 | 4800 | 4760 | 4460 |
| 501 | 20231205 | 110400 | 1550947010 | 4760 | 4760 | 4760 | 4755 | 1298 |
| 502 | 20231205 | 110300 | 1544768535 | 4760 | 4755 | 4765 | 4750 | 2517 |
| 503 | 20231205 | 110200 | 1532797470 | 4755 | 4760 | 4770 | 4755 | 8088 |
| 504 | 20231205 | 110100 | 1494322510 | 4760 | 4755 | 4770 | 4755 | 457 |
| 505 | 20231205 | 110000 | 1492148065 | 4755 | 4765 | 4775 | 4755 | 2575 |
| 506 | 20231205 | 105900 | 1479892150 | 4765 | 4765 | 4765 | 4755 | 13515 |
| 507 | 20231205 | 105800 | 1415537115 | 4765 | 4765 | 4765 | 4760 | 99 |
| 508 | 20231205 | 105700 | 1415065385 | 4765 | 4770 | 4770 | 4765 | 3481 |
| 509 | 20231205 | 105600 | 1398477530 | 4765 | 4775 | 4775 | 4765 | 7012 |
| 510 | 20231205 | 105500 | 1365025580 | 4770 | 4775 | 4785 | 4770 | 2425 |
| 511 | 20231205 | 105400 | 1353448010 | 4780 | 4780 | 4780 | 4775 | 520 |
| 512 | 20231205 | 105300 | 1350963715 | 4780 | 4780 | 4785 | 4775 | 1785 |
| 513 | 20231205 | 105200 | 1342434165 | 4785 | 4780 | 4785 | 4780 | 725 |
| 514 | 20231205 | 105100 | 1338965890 | 4780 | 4785 | 4785 | 4775 | 404 |
| 515 | 20231205 | 105000 | 1337036015 | 4785 | 4780 | 4785 | 4780 | 356 |
| 516 | 20231205 | 104900 | 1335334000 | 4785 | 4780 | 4790 | 4775 | 419 |
| 517 | 20231205 | 104800 | 1333331330 | 4790 | 4790 | 4790 | 4790 | 115 |
| 518 | 20231205 | 104700 | 1332780480 | 4780 | 4780 | 4780 | 4780 | 2002 |
| 519 | 20231205 | 104600 | 1323210920 | 4780 | 4780 | 4780 | 4780 | 427 |
| 520 | 20231205 | 104500 | 1321169860 | 4780 | 4780 | 4780 | 4780 | 622 |
| 521 | 20231205 | 104400 | 1318196700 | 4775 | 4780 | 4780 | 4775 | 150 |
| 522 | 20231205 | 104300 | 1317480200 | 4780 | 4780 | 4785 | 4780 | 1015 |
| 523 | 20231205 | 104200 | 1312628495 | 4780 | 4780 | 4780 | 4780 | 3000 |
| 524 | 20231205 | 104100 | 1298288495 | 4785 | 4785 | 4785 | 4780 | 226 |
| 525 | 20231205 | 104000 | 1297208085 | 4785 | 4780 | 4785 | 4780 | 1415 |
| 526 | 20231205 | 103900 | 1290440400 | 4785 | 4790 | 4790 | 4785 | 2694 |
| 527 | 20231205 | 103800 | 1277549605 | 4790 | 4790 | 4790 | 4790 | 2583 |
| 528 | 20231205 | 103700 | 1265177035 | 4790 | 4800 | 4800 | 4790 | 399 |
| 529 | 20231205 | 103600 | 1263263625 | 4800 | 4800 | 4800 | 4800 | 765 |
| 530 | 20231205 | 103500 | 1259591625 | 4800 | 4810 | 4810 | 4800 | 3504 |
| 531 | 20231205 | 103400 | 1242737425 | 4810 | 4810 | 4810 | 4810 | 114 |
| 532 | 20231205 | 103300 | 1242189085 | 4790 | 4790 | 4790 | 4790 | 488 |
| 533 | 20231205 | 103200 | 1239851565 | 4790 | 4805 | 4810 | 4790 | 6835 |
| 534 | 20231205 | 103100 | 1207013625 | 4810 | 4805 | 4810 | 4800 | 10948 |
| 535 | 20231205 | 103000 | 1154453495 | 4805 | 4800 | 4805 | 4800 | 239 |
| 536 | 20231205 | 102900 | 1153305105 | 4800 | 4795 | 4800 | 4795 | 811 |
| 537 | 20231205 | 102800 | 1149415080 | 4795 | 4790 | 4795 | 4790 | 2172 |
| 538 | 20231205 | 102700 | 1139011090 | 4795 | 4795 | 4795 | 4790 | 639 |
| 539 | 20231205 | 102600 | 1135947120 | 4795 | 4795 | 4795 | 4790 | 1679 |
| 540 | 20231205 | 102500 | 1127899115 | 4800 | 4795 | 4800 | 4790 | 1696 |
| 541 | 20231205 | 102400 | 1119762185 | 4790 | 4790 | 4790 | 4790 | 44 |
| 542 | 20231205 | 102300 | 1119551425 | 4790 | 4785 | 4790 | 4785 | 4278 |
| 543 | 20231205 | 102200 | 1099061360 | 4785 | 4785 | 4785 | 4780 | 785 |
| 544 | 20231205 | 102100 | 1095305140 | 4785 | 4780 | 4785 | 4780 | 132 |
| 545 | 20231205 | 102000 | 1094673905 | 4780 | 4780 | 4785 | 4780 | 854 |
| 546 | 20231205 | 101900 | 1090589345 | 4785 | 4785 | 4785 | 4780 | 983 |
| 547 | 20231205 | 101800 | 1085889550 | 4785 | 4780 | 4785 | 4780 | 380 |
| 548 | 20231205 | 101700 | 1084073050 | 4780 | 4785 | 4785 | 4780 | 751 |
| 549 | 20231205 | 101600 | 1080483250 | 4785 | 4780 | 4785 | 4780 | 33 |
| 550 | 20231205 | 101500 | 1080325455 | 4785 | 4785 | 4785 | 4785 | 322 |
| 551 | 20231205 | 101400 | 1078784685 | 4790 | 4790 | 4790 | 4790 | 154 |
| 552 | 20231205 | 101300 | 1078047025 | 4790 | 4785 | 4790 | 4785 | 143 |
| 553 | 20231205 | 101200 | 1077362455 | 4785 | 4785 | 4785 | 4775 | 9535 |
| 554 | 20231205 | 101100 | 1031786800 | 4795 | 4780 | 4795 | 4780 | 244 |
| 555 | 20231205 | 101000 | 1030620465 | 4795 | 4795 | 4795 | 4795 | 404 |
| 556 | 20231205 | 100900 | 1028683285 | 4795 | 4800 | 4800 | 4795 | 103 |
| 557 | 20231205 | 100800 | 1028189385 | 4780 | 4785 | 4800 | 4780 | 286 |
| 558 | 20231205 | 100700 | 1026819550 | 4780 | 4780 | 4785 | 4780 | 1850 |
| 559 | 20231205 | 100600 | 1017976050 | 4790 | 4785 | 4790 | 4775 | 3381 |
| 560 | 20231205 | 100500 | 1001810875 | 4790 | 4800 | 4800 | 4790 | 1901 |
| 561 | 20231205 | 100400 | 992702085 | 4800 | 4790 | 4800 | 4790 | 21 |
| 562 | 20231205 | 100300 | 992601485 | 4790 | 4800 | 4800 | 4790 | 1504 |
| 563 | 20231205 | 100200 | 985382325 | 4800 | 4795 | 4800 | 4790 | 2527 |
| 564 | 20231205 | 100100 | 973277760 | 4800 | 4795 | 4800 | 4790 | 3223 |
| 565 | 20231205 | 100000 | 957825645 | 4795 | 4795 | 4795 | 4795 | 568 |
| 566 | 20231205 | 095900 | 955102085 | 4795 | 4795 | 4795 | 4795 | 102 |
| 567 | 20231205 | 095800 | 954612995 | 4790 | 4800 | 4800 | 4790 | 2703 |
| 568 | 20231205 | 095700 | 941654110 | 4800 | 4795 | 4805 | 4795 | 1628 |
| 569 | 20231205 | 095600 | 933836000 | 4795 | 4805 | 4805 | 4795 | 1904 |
| 570 | 20231205 | 095500 | 924695690 | 4790 | 4800 | 4800 | 4790 | 1441 |
| 571 | 20231205 | 095400 | 917781525 | 4800 | 4800 | 4800 | 4795 | 77 |
| 572 | 20231205 | 095300 | 917411985 | 4800 | 4800 | 4800 | 4800 | 152 |
| 573 | 20231205 | 095200 | 916682385 | 4800 | 4805 | 4805 | 4790 | 6196 |
| 574 | 20231205 | 095100 | 886997260 | 4795 | 4805 | 4805 | 4795 | 2337 |
| 575 | 20231205 | 095000 | 875785345 | 4805 | 4810 | 4810 | 4800 | 695 |
| 576 | 20231205 | 094900 | 872446070 | 4810 | 4805 | 4810 | 4805 | 533 |
| 577 | 20231205 | 094800 | 869884570 | 4810 | 4810 | 4815 | 4810 | 1034 |
| 578 | 20231205 | 094700 | 864910515 | 4810 | 4810 | 4810 | 4810 | 1210 |
| 579 | 20231205 | 094600 | 859090415 | 4810 | 4810 | 4815 | 4810 | 1973 |
| 580 | 20231205 | 094500 | 849600085 | 4810 | 4810 | 4810 | 4810 | 1617 |
| 581 | 20231205 | 094400 | 841822315 | 4810 | 4810 | 4815 | 4810 | 353 |
| 582 | 20231205 | 094300 | 840123840 | 4810 | 4815 | 4815 | 4810 | 1237 |
| 583 | 20231205 | 094200 | 834167690 | 4815 | 4810 | 4815 | 4810 | 675 |
| 584 | 20231205 | 094100 | 830918150 | 4810 | 4800 | 4810 | 4800 | 201 |
| 585 | 20231205 | 094000 | 829953340 | 4800 | 4810 | 4810 | 4800 | 434 |
| 586 | 20231205 | 093900 | 827869440 | 4810 | 4800 | 4810 | 4800 | 1451 |
| 587 | 20231205 | 093800 | 820903520 | 4800 | 4800 | 4810 | 4800 | 733 |
| 588 | 20231205 | 093700 | 817379000 | 4810 | 4810 | 4810 | 4795 | 2325 |
| 589 | 20231205 | 093600 | 806212730 | 4805 | 4815 | 4815 | 4805 | 1840 |
| 590 | 20231205 | 093500 | 797364495 | 4815 | 4820 | 4820 | 4815 | 2000 |
| 591 | 20231205 | 093400 | 787734465 | 4820 | 4820 | 4820 | 4820 | 1482 |
| 592 | 20231205 | 093300 | 780591225 | 4815 | 4815 | 4820 | 4810 | 2544 |
| 593 | 20231205 | 093200 | 768342205 | 4815 | 4825 | 4825 | 4815 | 2551 |
| 594 | 20231205 | 093100 | 756045285 | 4825 | 4835 | 4845 | 4795 | 18713 |
| 595 | 20231205 | 093000 | 665854845 | 4840 | 4830 | 4845 | 4825 | 9731 |
| 596 | 20231205 | 092900 | 618820815 | 4830 | 4820 | 4830 | 4820 | 2847 |
| 597 | 20231205 | 092800 | 605085425 | 4825 | 4810 | 4825 | 4800 | 9061 |
| 598 | 20231205 | 092700 | 561428635 | 4810 | 4810 | 4830 | 4800 | 6066 |
| 599 | 20231205 | 092600 | 532256985 | 4825 | 4800 | 4825 | 4800 | 4073 |
| 600 | 20231205 | 092500 | 512673050 | 4800 | 4795 | 4805 | 4795 | 2615 |
| 601 | 20231205 | 092400 | 500122465 | 4795 | 4775 | 4795 | 4775 | 8652 |
| 602 | 20231205 | 092300 | 458704665 | 4775 | 4770 | 4775 | 4770 | 1206 |
| 603 | 20231205 | 092200 | 452947775 | 4770 | 4770 | 4770 | 4765 | 567 |
| 604 | 20231205 | 092100 | 450243765 | 4770 | 4770 | 4770 | 4770 | 130 |
| 605 | 20231205 | 092000 | 449623665 | 4765 | 4765 | 4765 | 4760 | 2798 |
| 606 | 20231205 | 091900 | 436291940 | 4765 | 4750 | 4765 | 4750 | 3463 |
| 607 | 20231205 | 091800 | 419815215 | 4750 | 4755 | 4760 | 4750 | 269 |
| 608 | 20231205 | 091700 | 418536070 | 4740 | 4745 | 4750 | 4740 | 4043 |
| 609 | 20231205 | 091600 | 399339335 | 4745 | 4760 | 4760 | 4735 | 12975 |
| 610 | 20231205 | 091500 | 337842340 | 4760 | 4750 | 4760 | 4745 | 1130 |
| 611 | 20231205 | 091400 | 332473330 | 4745 | 4750 | 4750 | 4740 | 4149 |
| 612 | 20231205 | 091300 | 312779500 | 4750 | 4750 | 4760 | 4750 | 1908 |
| 613 | 20231205 | 091200 | 303715170 | 4750 | 4760 | 4765 | 4750 | 4618 |
| 614 | 20231205 | 091100 | 281757100 | 4760 | 4775 | 4775 | 4760 | 4221 |
| 615 | 20231205 | 091000 | 261656050 | 4775 | 4765 | 4775 | 4765 | 4723 |
| 616 | 20231205 | 090900 | 239134710 | 4765 | 4765 | 4765 | 4760 | 1933 |
| 617 | 20231205 | 090800 | 229924330 | 4765 | 4775 | 4775 | 4765 | 2927 |
| 618 | 20231205 | 090700 | 215961600 | 4780 | 4750 | 4780 | 4750 | 4616 |
| 619 | 20231205 | 090600 | 193943770 | 4755 | 4765 | 4765 | 4755 | 1100 |
| 620 | 20231205 | 090500 | 188709570 | 4765 | 4775 | 4775 | 4765 | 2810 |
| 621 | 20231205 | 090400 | 175300215 | 4770 | 4745 | 4775 | 4745 | 4828 |
| 622 | 20231205 | 090300 | 152321860 | 4745 | 4735 | 4750 | 4735 | 4558 |
| 623 | 20231205 | 090200 | 130684385 | 4745 | 4730 | 4755 | 4725 | 7872 |
| 624 | 20231205 | 090100 | 93361660 | 4735 | 4735 | 4735 | 4725 | 1084 |
| 625 | 20231205 | 090000 | 88235080 | 4725 | 4730 | 4740 | 4720 | 16192 |