31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 29848 |
| 3 | 20231207 | 192100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20231207 | 192000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20231207 | 191900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20231207 | 191800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20231207 | 191700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20231207 | 191600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20231207 | 191500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20231207 | 191400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20231207 | 191300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20231207 | 191200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20231207 | 191100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20231207 | 191000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20231207 | 190900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20231207 | 190800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20231207 | 190700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20231207 | 190600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20231207 | 190500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20231207 | 190400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20231207 | 190300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20231207 | 190200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20231207 | 190100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20231207 | 190000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20231207 | 185900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20231207 | 185800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20231207 | 185700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20231207 | 185600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20231207 | 185500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20231207 | 185400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20231207 | 185300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20231207 | 185200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 29848 |
| 33 | 20231207 | 185100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20231207 | 185000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20231207 | 184900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20231207 | 184800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20231207 | 184700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20231207 | 184600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20231207 | 184500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20231207 | 184400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20231207 | 184300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20231207 | 184200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20231207 | 184100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20231207 | 184000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20231207 | 183900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20231207 | 183800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20231207 | 183700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20231207 | 183600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20231207 | 183500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20231207 | 183400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20231207 | 183300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20231207 | 183200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20231207 | 183100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20231207 | 183000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20231207 | 182900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20231207 | 182800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20231207 | 182700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20231207 | 182600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20231207 | 182500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20231207 | 182400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20231207 | 182300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20231207 | 182200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 29848 |
| 63 | 20231207 | 182100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20231207 | 182000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20231207 | 181900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20231207 | 181800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20231207 | 181700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20231207 | 181600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20231207 | 181500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20231207 | 181400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20231207 | 181300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20231207 | 181200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20231207 | 181100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20231207 | 181000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20231207 | 180900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20231207 | 180800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20231207 | 180700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20231207 | 180600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20231207 | 180500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20231207 | 180400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20231207 | 180300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20231207 | 180200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20231207 | 180100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20231207 | 180000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20231207 | 175900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20231207 | 175800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20231207 | 175700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20231207 | 175600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20231207 | 175500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20231207 | 175400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20231207 | 175300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20231207 | 175200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 29848 |
| 93 | 20231207 | 175100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20231207 | 175000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20231207 | 174900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20231207 | 174800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20231207 | 174700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20231207 | 174600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20231207 | 174500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20231207 | 174400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20231207 | 174300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20231207 | 174200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20231207 | 174100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20231207 | 174000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20231207 | 173900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20231207 | 173800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20231207 | 173700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20231207 | 173600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20231207 | 173500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20231207 | 173400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20231207 | 173300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20231207 | 173200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20231207 | 173100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20231207 | 173000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20231207 | 172900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20231207 | 172800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20231207 | 172700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20231207 | 172600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20231207 | 172500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20231207 | 172400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20231207 | 172300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20231207 | 172200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 29848 |
| 123 | 20231207 | 172100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20231207 | 172000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20231207 | 171900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20231207 | 171800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20231207 | 171700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20231207 | 171600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20231207 | 171500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20231207 | 171400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20231207 | 171300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20231207 | 171200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20231207 | 171100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20231207 | 171000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20231207 | 170900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20231207 | 170800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20231207 | 170700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20231207 | 170600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20231207 | 170500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20231207 | 170400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20231207 | 170300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20231207 | 170200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20231207 | 170100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20231207 | 170000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20231207 | 165900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20231207 | 165800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20231207 | 165700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20231207 | 165600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20231207 | 165500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20231207 | 165400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20231207 | 165300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20231207 | 165200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 29848 |
| 153 | 20231207 | 165100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20231207 | 165000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20231207 | 164900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20231207 | 164800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20231207 | 164700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20231207 | 164600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20231207 | 164500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20231207 | 164400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20231207 | 164300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20231207 | 164200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20231207 | 164100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20231207 | 164000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20231207 | 163900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20231207 | 163800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20231207 | 163700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20231207 | 163600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20231207 | 163500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20231207 | 163400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20231207 | 163300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20231207 | 163200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20231207 | 163100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20231207 | 163000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20231207 | 162900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20231207 | 162800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20231207 | 162700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20231207 | 162600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20231207 | 162500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20231207 | 162400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20231207 | 162300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20231207 | 162200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 29848 |
| 183 | 20231207 | 162100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20231207 | 162000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20231207 | 161900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20231207 | 161800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20231207 | 161700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20231207 | 161600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20231207 | 161500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20231207 | 161400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20231207 | 161300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20231207 | 161200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20231207 | 161100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20231207 | 161000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20231207 | 160900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20231207 | 160800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20231207 | 160700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20231207 | 160600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20231207 | 160500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20231207 | 160400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20231207 | 160300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20231207 | 160200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20231207 | 160100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20231207 | 160000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20231207 | 155900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20231207 | 155800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20231207 | 155700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20231207 | 155600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20231207 | 155500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20231207 | 155400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20231207 | 155300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20231207 | 155200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 29848 |
| 213 | 20231207 | 155100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20231207 | 155000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20231207 | 154900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20231207 | 154800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20231207 | 154700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20231207 | 154600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20231207 | 154500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20231207 | 154400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20231207 | 154300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20231207 | 154200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20231207 | 154100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20231207 | 154000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20231207 | 153900 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20231207 | 153800 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20231207 | 153700 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20231207 | 153600 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20231207 | 153500 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20231207 | 153400 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 231 | 20231207 | 153300 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 232 | 20231207 | 153200 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 233 | 20231207 | 153100 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 234 | 20231207 | 153000 | 3940863390 | 4450 | 4450 | 4450 | 4450 | 29848 |
| 235 | 20231207 | 152900 | 3808039790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 236 | 20231207 | 152800 | 3808039790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 237 | 20231207 | 152700 | 3808039790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 238 | 20231207 | 152600 | 3808039790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20231207 | 152500 | 3808039790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 240 | 20231207 | 152400 | 3808039790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 241 | 20231207 | 152300 | 3808039790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 242 | 20231207 | 152200 | 3808039790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 243 | 20231207 | 152100 | 3808039790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 244 | 20231207 | 152000 | 3808039790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 245 | 20231207 | 151900 | 3808039790 | 4460 | 4445 | 4460 | 4445 | 10443 |
| 246 | 20231207 | 151800 | 3761571055 | 4445 | 4455 | 4460 | 4445 | 21008 |
| 247 | 20231207 | 151700 | 3668058950 | 4455 | 4455 | 4460 | 4455 | 755 |
| 248 | 20231207 | 151600 | 3664693325 | 4460 | 4460 | 4460 | 4455 | 2272 |
| 249 | 20231207 | 151500 | 3654560850 | 4450 | 4450 | 4450 | 4450 | 0 |
| 250 | 20231207 | 151400 | 3654560850 | 4450 | 4465 | 4465 | 4450 | 12009 |
| 251 | 20231207 | 151300 | 3600998160 | 4465 | 4465 | 4465 | 4465 | 2907 |
| 252 | 20231207 | 151200 | 3588018405 | 4465 | 4475 | 4475 | 4465 | 7181 |
| 253 | 20231207 | 151100 | 3555921835 | 4475 | 4470 | 4480 | 4470 | 2115 |
| 254 | 20231207 | 151000 | 3546458785 | 4465 | 4460 | 4475 | 4460 | 5462 |
| 255 | 20231207 | 150900 | 3522049200 | 4465 | 4460 | 4465 | 4460 | 3586 |
| 256 | 20231207 | 150800 | 3506044785 | 4460 | 4460 | 4465 | 4460 | 1974 |
| 257 | 20231207 | 150700 | 3497240495 | 4465 | 4460 | 4465 | 4460 | 1586 |
| 258 | 20231207 | 150600 | 3490166755 | 4465 | 4470 | 4470 | 4465 | 3119 |
| 259 | 20231207 | 150500 | 3476236305 | 4470 | 4470 | 4470 | 4470 | 40 |
| 260 | 20231207 | 150400 | 3476057505 | 4470 | 4470 | 4470 | 4465 | 713 |
| 261 | 20231207 | 150300 | 3472870495 | 4470 | 4465 | 4470 | 4465 | 247 |
| 262 | 20231207 | 150200 | 3471766455 | 4465 | 4465 | 4465 | 4465 | 1251 |
| 263 | 20231207 | 150100 | 3466180740 | 4465 | 4465 | 4465 | 4465 | 1795 |
| 264 | 20231207 | 150000 | 3458166065 | 4465 | 4465 | 4465 | 4465 | 1345 |
| 265 | 20231207 | 145900 | 3452160640 | 4465 | 4460 | 4465 | 4460 | 3450 |
| 266 | 20231207 | 145800 | 3436756395 | 4460 | 4465 | 4465 | 4460 | 1203 |
| 267 | 20231207 | 145700 | 3431385115 | 4460 | 4460 | 4465 | 4460 | 2240 |
| 268 | 20231207 | 145600 | 3421393960 | 4465 | 4460 | 4465 | 4460 | 631 |
| 269 | 20231207 | 145500 | 3418578685 | 4460 | 4465 | 4465 | 4460 | 4804 |
| 270 | 20231207 | 145400 | 3397152330 | 4465 | 4465 | 4470 | 4465 | 110 |
| 271 | 20231207 | 145300 | 3396661175 | 4465 | 4470 | 4470 | 4465 | 2317 |
| 272 | 20231207 | 145200 | 3386311600 | 4470 | 4465 | 4475 | 4465 | 1290 |
| 273 | 20231207 | 145100 | 3380546070 | 4470 | 4465 | 4470 | 4465 | 3302 |
| 274 | 20231207 | 145000 | 3365794130 | 4465 | 4460 | 4465 | 4460 | 2922 |
| 275 | 20231207 | 144900 | 3352748650 | 4465 | 4460 | 4465 | 4460 | 1085 |
| 276 | 20231207 | 144800 | 3347909500 | 4465 | 4460 | 4465 | 4455 | 1986 |
| 277 | 20231207 | 144700 | 3339051955 | 4455 | 4460 | 4460 | 4455 | 2053 |
| 278 | 20231207 | 144600 | 3329895585 | 4465 | 4465 | 4465 | 4465 | 2120 |
| 279 | 20231207 | 144500 | 3320429785 | 4460 | 4460 | 4465 | 4460 | 529 |
| 280 | 20231207 | 144400 | 3318070425 | 4460 | 4460 | 4465 | 4460 | 3831 |
| 281 | 20231207 | 144300 | 3300983000 | 4460 | 4455 | 4460 | 4455 | 311 |
| 282 | 20231207 | 144200 | 3299597490 | 4460 | 4460 | 4460 | 4455 | 103 |
| 283 | 20231207 | 144100 | 3299138145 | 4460 | 4455 | 4460 | 4450 | 1805 |
| 284 | 20231207 | 144000 | 3291098595 | 4460 | 4455 | 4460 | 4455 | 2806 |
| 285 | 20231207 | 143900 | 3278597850 | 4455 | 4450 | 4455 | 4450 | 5112 |
| 286 | 20231207 | 143800 | 3255839405 | 4450 | 4450 | 4455 | 4450 | 1307 |
| 287 | 20231207 | 143700 | 3250023120 | 4455 | 4450 | 4455 | 4445 | 3730 |
| 288 | 20231207 | 143600 | 3233417100 | 4450 | 4450 | 4450 | 4445 | 2336 |
| 289 | 20231207 | 143500 | 3223022075 | 4450 | 4450 | 4450 | 4450 | 3 |
| 290 | 20231207 | 143400 | 3223008725 | 4450 | 4445 | 4450 | 4440 | 3039 |
| 291 | 20231207 | 143300 | 3209503975 | 4445 | 4445 | 4445 | 4440 | 2086 |
| 292 | 20231207 | 143200 | 3200241900 | 4445 | 4445 | 4445 | 4445 | 1006 |
| 293 | 20231207 | 143100 | 3195770230 | 4450 | 4445 | 4450 | 4440 | 5184 |
| 294 | 20231207 | 143000 | 3172730740 | 4445 | 4450 | 4455 | 4440 | 6575 |
| 295 | 20231207 | 142900 | 3143496645 | 4455 | 4450 | 4455 | 4450 | 228 |
| 296 | 20231207 | 142800 | 3142482030 | 4455 | 4455 | 4460 | 4455 | 446 |
| 297 | 20231207 | 142700 | 3140495060 | 4455 | 4455 | 4455 | 4450 | 196 |
| 298 | 20231207 | 142600 | 3139622015 | 4455 | 4455 | 4455 | 4450 | 2213 |
| 299 | 20231207 | 142500 | 3129771260 | 4455 | 4460 | 4460 | 4455 | 422 |
| 300 | 20231207 | 142400 | 3127891155 | 4460 | 4460 | 4460 | 4450 | 87 |
| 301 | 20231207 | 142300 | 3127503535 | 4460 | 4455 | 4465 | 4450 | 12015 |
| 302 | 20231207 | 142200 | 3074028245 | 4470 | 4455 | 4470 | 4455 | 113 |
| 303 | 20231207 | 142100 | 3073524635 | 4470 | 4465 | 4470 | 4455 | 2766 |
| 304 | 20231207 | 142000 | 3061202000 | 4455 | 4455 | 4470 | 4455 | 234 |
| 305 | 20231207 | 141900 | 3060159375 | 4455 | 4455 | 4460 | 4455 | 3276 |
| 306 | 20231207 | 141800 | 3045558980 | 4460 | 4460 | 4470 | 4460 | 2603 |
| 307 | 20231207 | 141700 | 3033948570 | 4460 | 4465 | 4470 | 4460 | 133 |
| 308 | 20231207 | 141600 | 3033354770 | 4465 | 4465 | 4465 | 4460 | 2109 |
| 309 | 20231207 | 141500 | 3023938110 | 4465 | 4470 | 4470 | 4465 | 1030 |
| 310 | 20231207 | 141400 | 3019337900 | 4470 | 4465 | 4470 | 4465 | 261 |
| 311 | 20231207 | 141300 | 3018171535 | 4460 | 4465 | 4465 | 4460 | 45 |
| 312 | 20231207 | 141200 | 3017970820 | 4465 | 4455 | 4465 | 4455 | 722 |
| 313 | 20231207 | 141100 | 3014747170 | 4455 | 4455 | 4465 | 4455 | 220 |
| 314 | 20231207 | 141000 | 3013767060 | 4460 | 4460 | 4460 | 4455 | 2683 |
| 315 | 20231207 | 140900 | 3001813435 | 4455 | 4460 | 4465 | 4455 | 3462 |
| 316 | 20231207 | 140800 | 2986375795 | 4460 | 4465 | 4470 | 4460 | 3468 |
| 317 | 20231207 | 140700 | 2970891775 | 4465 | 4475 | 4475 | 4465 | 3672 |
| 318 | 20231207 | 140600 | 2954467645 | 4480 | 4485 | 4485 | 4475 | 491 |
| 319 | 20231207 | 140500 | 2952269875 | 4480 | 4475 | 4480 | 4470 | 506 |
| 320 | 20231207 | 140400 | 2950006490 | 4480 | 4480 | 4485 | 4480 | 1771 |
| 321 | 20231207 | 140300 | 2942072380 | 4480 | 4480 | 4480 | 4480 | 1003 |
| 322 | 20231207 | 140200 | 2937578940 | 4480 | 4470 | 4480 | 4465 | 652 |
| 323 | 20231207 | 140100 | 2934662385 | 4465 | 4470 | 4470 | 4465 | 842 |
| 324 | 20231207 | 140000 | 2930900240 | 4470 | 4470 | 4480 | 4470 | 314 |
| 325 | 20231207 | 135900 | 2929494630 | 4470 | 4470 | 4470 | 4450 | 9866 |
| 326 | 20231207 | 135800 | 2885513350 | 4470 | 4460 | 4470 | 4460 | 214 |
| 327 | 20231207 | 135700 | 2884558390 | 4460 | 4455 | 4465 | 4455 | 1819 |
| 328 | 20231207 | 135600 | 2876447285 | 4455 | 4470 | 4470 | 4455 | 4561 |
| 329 | 20231207 | 135500 | 2856096500 | 4470 | 4480 | 4480 | 4470 | 1039 |
| 330 | 20231207 | 135400 | 2851451080 | 4470 | 4465 | 4480 | 4465 | 472 |
| 331 | 20231207 | 135300 | 2849341270 | 4460 | 4480 | 4480 | 4460 | 8674 |
| 332 | 20231207 | 135200 | 2810576470 | 4480 | 4485 | 4485 | 4480 | 190 |
| 333 | 20231207 | 135100 | 2809724485 | 4480 | 4480 | 4480 | 4480 | 0 |
| 334 | 20231207 | 135000 | 2809724485 | 4480 | 4480 | 4480 | 4480 | 62 |
| 335 | 20231207 | 134900 | 2809446725 | 4480 | 4490 | 4495 | 4480 | 4103 |
| 336 | 20231207 | 134800 | 2791052030 | 4485 | 4485 | 4490 | 4485 | 304 |
| 337 | 20231207 | 134700 | 2789688310 | 4485 | 4485 | 4490 | 4485 | 1167 |
| 338 | 20231207 | 134600 | 2784454290 | 4490 | 4485 | 4490 | 4485 | 1739 |
| 339 | 20231207 | 134500 | 2776650100 | 4485 | 4475 | 4485 | 4475 | 2483 |
| 340 | 20231207 | 134400 | 2765532315 | 4475 | 4475 | 4480 | 4475 | 600 |
| 341 | 20231207 | 134300 | 2762846815 | 4475 | 4475 | 4475 | 4475 | 3697 |
| 342 | 20231207 | 134200 | 2746302740 | 4470 | 4475 | 4475 | 4470 | 11 |
| 343 | 20231207 | 134100 | 2746253565 | 4475 | 4455 | 4475 | 4455 | 1438 |
| 344 | 20231207 | 134000 | 2739821925 | 4455 | 4475 | 4480 | 4450 | 15646 |
| 345 | 20231207 | 133900 | 2670090425 | 4465 | 4475 | 4480 | 4465 | 2659 |
| 346 | 20231207 | 133800 | 2658203950 | 4475 | 4475 | 4490 | 4475 | 5366 |
| 347 | 20231207 | 133700 | 2634164050 | 4475 | 4480 | 4485 | 4460 | 4318 |
| 348 | 20231207 | 133600 | 2614893435 | 4485 | 4495 | 4495 | 4460 | 15395 |
| 349 | 20231207 | 133500 | 2546043060 | 4495 | 4485 | 4495 | 4480 | 10521 |
| 350 | 20231207 | 133400 | 2498903395 | 4485 | 4490 | 4490 | 4485 | 11724 |
| 351 | 20231207 | 133300 | 2446297255 | 4490 | 4500 | 4505 | 4490 | 3892 |
| 352 | 20231207 | 133200 | 2428786070 | 4500 | 4510 | 4510 | 4500 | 249 |
| 353 | 20231207 | 133100 | 2427664570 | 4500 | 4500 | 4500 | 4500 | 162 |
| 354 | 20231207 | 133000 | 2426935570 | 4490 | 4490 | 4490 | 4490 | 1000 |
| 355 | 20231207 | 132900 | 2422445570 | 4490 | 4490 | 4490 | 4490 | 2692 |
| 356 | 20231207 | 132800 | 2410358490 | 4485 | 4490 | 4490 | 4485 | 1931 |
| 357 | 20231207 | 132700 | 2401690465 | 4490 | 4495 | 4495 | 4485 | 31329 |
| 358 | 20231207 | 132600 | 2261018585 | 4495 | 4500 | 4500 | 4495 | 1244 |
| 359 | 20231207 | 132500 | 2255423850 | 4495 | 4500 | 4500 | 4495 | 3000 |
| 360 | 20231207 | 132400 | 2241924660 | 4500 | 4505 | 4505 | 4500 | 144 |
| 361 | 20231207 | 132300 | 2241276160 | 4505 | 4505 | 4505 | 4505 | 1855 |
| 362 | 20231207 | 132200 | 2232919385 | 4505 | 4505 | 4505 | 4505 | 500 |
| 363 | 20231207 | 132100 | 2230666885 | 4505 | 4505 | 4505 | 4505 | 415 |
| 364 | 20231207 | 132000 | 2228797310 | 4505 | 4505 | 4505 | 4505 | 160 |
| 365 | 20231207 | 131900 | 2228076510 | 4505 | 4505 | 4505 | 4505 | 157 |
| 366 | 20231207 | 131800 | 2227369225 | 4505 | 4505 | 4505 | 4505 | 1094 |
| 367 | 20231207 | 131700 | 2222440755 | 4500 | 4505 | 4505 | 4500 | 136 |
| 368 | 20231207 | 131600 | 2221828230 | 4505 | 4505 | 4505 | 4505 | 41 |
| 369 | 20231207 | 131500 | 2221643525 | 4500 | 4505 | 4505 | 4500 | 904 |
| 370 | 20231207 | 131400 | 2217575505 | 4505 | 4500 | 4505 | 4500 | 495 |
| 371 | 20231207 | 131300 | 2215346530 | 4500 | 4500 | 4505 | 4500 | 1478 |
| 372 | 20231207 | 131200 | 2208695380 | 4500 | 4505 | 4505 | 4500 | 234 |
| 373 | 20231207 | 131100 | 2207641690 | 4505 | 4505 | 4505 | 4500 | 195 |
| 374 | 20231207 | 131000 | 2206764065 | 4500 | 4505 | 4505 | 4500 | 3465 |
| 375 | 20231207 | 130900 | 2191163245 | 4505 | 4510 | 4510 | 4505 | 2872 |
| 376 | 20231207 | 130800 | 2178216505 | 4510 | 4510 | 4510 | 4510 | 32 |
| 377 | 20231207 | 130700 | 2178072185 | 4505 | 4510 | 4510 | 4505 | 1175 |
| 378 | 20231207 | 130600 | 2172777935 | 4510 | 4505 | 4510 | 4505 | 8 |
| 379 | 20231207 | 130500 | 2172741870 | 4505 | 4505 | 4505 | 4505 | 93 |
| 380 | 20231207 | 130400 | 2172322905 | 4505 | 4500 | 4505 | 4500 | 908 |
| 381 | 20231207 | 130300 | 2168236900 | 4500 | 4505 | 4505 | 4500 | 3175 |
| 382 | 20231207 | 130200 | 2153948835 | 4505 | 4510 | 4510 | 4505 | 1235 |
| 383 | 20231207 | 130100 | 2148384765 | 4510 | 4510 | 4510 | 4510 | 89 |
| 384 | 20231207 | 130000 | 2147983375 | 4510 | 4510 | 4510 | 4510 | 176 |
| 385 | 20231207 | 125900 | 2147189615 | 4510 | 4515 | 4515 | 4505 | 1043 |
| 386 | 20231207 | 125800 | 2142488915 | 4510 | 4510 | 4510 | 4510 | 502 |
| 387 | 20231207 | 125700 | 2140224895 | 4510 | 4510 | 4510 | 4510 | 4156 |
| 388 | 20231207 | 125600 | 2121481335 | 4515 | 4515 | 4515 | 4515 | 103 |
| 389 | 20231207 | 125500 | 2121016290 | 4515 | 4515 | 4515 | 4515 | 46 |
| 390 | 20231207 | 125400 | 2120808600 | 4515 | 4515 | 4515 | 4515 | 105 |
| 391 | 20231207 | 125300 | 2120334525 | 4515 | 4515 | 4515 | 4515 | 958 |
| 392 | 20231207 | 125200 | 2116009155 | 4515 | 4515 | 4515 | 4515 | 251 |
| 393 | 20231207 | 125100 | 2114875890 | 4515 | 4515 | 4515 | 4515 | 4 |
| 394 | 20231207 | 125000 | 2114857830 | 4515 | 4515 | 4515 | 4515 | 0 |
| 395 | 20231207 | 124900 | 2114857830 | 4515 | 4510 | 4515 | 4510 | 1590 |
| 396 | 20231207 | 124800 | 2107686830 | 4510 | 4515 | 4515 | 4510 | 717 |
| 397 | 20231207 | 124700 | 2104451505 | 4515 | 4515 | 4515 | 4515 | 100 |
| 398 | 20231207 | 124600 | 2104000005 | 4515 | 4510 | 4515 | 4510 | 307 |
| 399 | 20231207 | 124500 | 2102613935 | 4510 | 4510 | 4510 | 4510 | 114 |
| 400 | 20231207 | 124400 | 2102099795 | 4510 | 4510 | 4510 | 4510 | 0 |
| 401 | 20231207 | 124300 | 2102099795 | 4510 | 4510 | 4510 | 4510 | 7 |
| 402 | 20231207 | 124200 | 2102068225 | 4510 | 4510 | 4510 | 4510 | 819 |
| 403 | 20231207 | 124100 | 2098374535 | 4510 | 4505 | 4510 | 4505 | 351 |
| 404 | 20231207 | 124000 | 2096792780 | 4510 | 4510 | 4510 | 4510 | 192 |
| 405 | 20231207 | 123900 | 2095926860 | 4510 | 4510 | 4510 | 4510 | 471 |
| 406 | 20231207 | 123800 | 2093802650 | 4510 | 4515 | 4515 | 4510 | 1052 |
| 407 | 20231207 | 123700 | 2089057880 | 4510 | 4510 | 4510 | 4510 | 75 |
| 408 | 20231207 | 123600 | 2088719630 | 4510 | 4510 | 4510 | 4510 | 231 |
| 409 | 20231207 | 123500 | 2087677820 | 4510 | 4515 | 4515 | 4510 | 74 |
| 410 | 20231207 | 123400 | 2087344070 | 4515 | 4515 | 4515 | 4515 | 3 |
| 411 | 20231207 | 123300 | 2087330525 | 4510 | 4510 | 4510 | 4510 | 375 |
| 412 | 20231207 | 123200 | 2085639275 | 4515 | 4515 | 4515 | 4510 | 228 |
| 413 | 20231207 | 123100 | 2084610685 | 4515 | 4515 | 4515 | 4515 | 249 |
| 414 | 20231207 | 123000 | 2083486450 | 4515 | 4515 | 4515 | 4515 | 259 |
| 415 | 20231207 | 122900 | 2082317065 | 4515 | 4515 | 4515 | 4510 | 305 |
| 416 | 20231207 | 122800 | 2080940990 | 4515 | 4515 | 4515 | 4515 | 1 |
| 417 | 20231207 | 122700 | 2080936475 | 4510 | 4510 | 4510 | 4510 | 1700 |
| 418 | 20231207 | 122600 | 2073269475 | 4510 | 4510 | 4510 | 4510 | 1 |
| 419 | 20231207 | 122500 | 2073264965 | 4510 | 4510 | 4510 | 4500 | 387 |
| 420 | 20231207 | 122400 | 2071520165 | 4510 | 4510 | 4510 | 4510 | 49 |
| 421 | 20231207 | 122300 | 2071299175 | 4510 | 4505 | 4515 | 4500 | 4002 |
| 422 | 20231207 | 122200 | 2053234730 | 4505 | 4505 | 4505 | 4505 | 51 |
| 423 | 20231207 | 122100 | 2053004975 | 4490 | 4505 | 4505 | 4490 | 14466 |
| 424 | 20231207 | 122000 | 1987932310 | 4505 | 4505 | 4505 | 4505 | 4260 |
| 425 | 20231207 | 121900 | 1968741010 | 4505 | 4505 | 4505 | 4505 | 4274 |
| 426 | 20231207 | 121800 | 1949486640 | 4505 | 4515 | 4515 | 4505 | 1750 |
| 427 | 20231207 | 121700 | 1941594590 | 4515 | 4515 | 4515 | 4510 | 135 |
| 428 | 20231207 | 121600 | 1940985620 | 4510 | 4515 | 4515 | 4510 | 348 |
| 429 | 20231207 | 121500 | 1939414950 | 4515 | 4515 | 4515 | 4515 | 62 |
| 430 | 20231207 | 121400 | 1939135020 | 4515 | 4510 | 4515 | 4510 | 2414 |
| 431 | 20231207 | 121300 | 1928246760 | 4510 | 4515 | 4515 | 4510 | 481 |
| 432 | 20231207 | 121200 | 1926077405 | 4515 | 4515 | 4515 | 4515 | 100 |
| 433 | 20231207 | 121100 | 1925625905 | 4505 | 4510 | 4515 | 4500 | 11543 |
| 434 | 20231207 | 121000 | 1873642455 | 4515 | 4520 | 4520 | 4510 | 10354 |
| 435 | 20231207 | 120900 | 1826878345 | 4520 | 4525 | 4525 | 4520 | 1296 |
| 436 | 20231207 | 120800 | 1821019415 | 4525 | 4525 | 4525 | 4520 | 785 |
| 437 | 20231207 | 120700 | 1817468290 | 4525 | 4520 | 4525 | 4520 | 216 |
| 438 | 20231207 | 120600 | 1816490970 | 4520 | 4520 | 4520 | 4520 | 7 |
| 439 | 20231207 | 120500 | 1816459330 | 4520 | 4525 | 4525 | 4520 | 206 |
| 440 | 20231207 | 120400 | 1815528180 | 4520 | 4525 | 4525 | 4520 | 20 |
| 441 | 20231207 | 120300 | 1815437750 | 4525 | 4525 | 4525 | 4525 | 55 |
| 442 | 20231207 | 120200 | 1815188875 | 4525 | 4525 | 4525 | 4525 | 2 |
| 443 | 20231207 | 120100 | 1815179825 | 4525 | 4525 | 4525 | 4525 | 35 |
| 444 | 20231207 | 120000 | 1815021450 | 4520 | 4525 | 4525 | 4520 | 21 |
| 445 | 20231207 | 115900 | 1814926475 | 4525 | 4525 | 4525 | 4525 | 1 |
| 446 | 20231207 | 115800 | 1814921950 | 4525 | 4525 | 4525 | 4525 | 821 |
| 447 | 20231207 | 115700 | 1811206925 | 4525 | 4530 | 4530 | 4525 | 171 |
| 448 | 20231207 | 115600 | 1810432330 | 4530 | 4530 | 4530 | 4525 | 5 |
| 449 | 20231207 | 115500 | 1810409685 | 4530 | 4530 | 4530 | 4520 | 810 |
| 450 | 20231207 | 115400 | 1806745500 | 4530 | 4530 | 4530 | 4530 | 1031 |
| 451 | 20231207 | 115300 | 1802075070 | 4530 | 4530 | 4530 | 4530 | 3 |
| 452 | 20231207 | 115200 | 1802061480 | 4530 | 4530 | 4530 | 4530 | 247 |
| 453 | 20231207 | 115100 | 1800942570 | 4530 | 4535 | 4535 | 4530 | 211 |
| 454 | 20231207 | 115000 | 1799986235 | 4535 | 4540 | 4540 | 4535 | 183 |
| 455 | 20231207 | 114900 | 1799156315 | 4535 | 4535 | 4535 | 4535 | 225 |
| 456 | 20231207 | 114800 | 1798135940 | 4535 | 4535 | 4540 | 4530 | 855 |
| 457 | 20231207 | 114700 | 1794258425 | 4530 | 4530 | 4530 | 4530 | 2 |
| 458 | 20231207 | 114600 | 1794249365 | 4530 | 4530 | 4530 | 4530 | 2335 |
| 459 | 20231207 | 114500 | 1783671815 | 4530 | 4525 | 4530 | 4525 | 1317 |
| 460 | 20231207 | 114400 | 1777711840 | 4525 | 4525 | 4525 | 4525 | 2 |
| 461 | 20231207 | 114300 | 1777702790 | 4520 | 4520 | 4520 | 4520 | 172 |
| 462 | 20231207 | 114200 | 1776925350 | 4520 | 4520 | 4520 | 4520 | 215 |
| 463 | 20231207 | 114100 | 1775953550 | 4520 | 4525 | 4525 | 4520 | 600 |
| 464 | 20231207 | 114000 | 1773239050 | 4525 | 4525 | 4525 | 4525 | 0 |
| 465 | 20231207 | 113900 | 1773239050 | 4525 | 4520 | 4525 | 4520 | 43 |
| 466 | 20231207 | 113800 | 1773044685 | 4525 | 4520 | 4525 | 4520 | 45 |
| 467 | 20231207 | 113700 | 1772841280 | 4525 | 4525 | 4525 | 4520 | 859 |
| 468 | 20231207 | 113600 | 1768957305 | 4520 | 4525 | 4525 | 4520 | 5053 |
| 469 | 20231207 | 113500 | 1746097730 | 4525 | 4525 | 4525 | 4520 | 177 |
| 470 | 20231207 | 113400 | 1745297630 | 4520 | 4520 | 4520 | 4520 | 0 |
| 471 | 20231207 | 113300 | 1745297630 | 4520 | 4525 | 4525 | 4520 | 2106 |
| 472 | 20231207 | 113200 | 1735770480 | 4525 | 4525 | 4525 | 4525 | 5 |
| 473 | 20231207 | 113100 | 1735747855 | 4525 | 4520 | 4525 | 4515 | 687 |
| 474 | 20231207 | 113000 | 1732640455 | 4520 | 4520 | 4520 | 4520 | 160 |
| 475 | 20231207 | 112900 | 1731917255 | 4520 | 4520 | 4520 | 4520 | 111 |
| 476 | 20231207 | 112800 | 1731415535 | 4525 | 4525 | 4525 | 4525 | 1 |
| 477 | 20231207 | 112700 | 1731411010 | 4515 | 4515 | 4515 | 4515 | 1342 |
| 478 | 20231207 | 112600 | 1725351880 | 4515 | 4515 | 4515 | 4515 | 462 |
| 479 | 20231207 | 112500 | 1723265950 | 4515 | 4515 | 4515 | 4510 | 670 |
| 480 | 20231207 | 112400 | 1720244145 | 4515 | 4515 | 4515 | 4515 | 2 |
| 481 | 20231207 | 112300 | 1720235115 | 4515 | 4515 | 4515 | 4515 | 282 |
| 482 | 20231207 | 112200 | 1718961885 | 4510 | 4520 | 4520 | 4510 | 322 |
| 483 | 20231207 | 112100 | 1717509625 | 4520 | 4520 | 4520 | 4520 | 1533 |
| 484 | 20231207 | 112000 | 1710580465 | 4520 | 4520 | 4520 | 4520 | 106 |
| 485 | 20231207 | 111900 | 1710101345 | 4520 | 4520 | 4520 | 4520 | 75 |
| 486 | 20231207 | 111800 | 1709762345 | 4520 | 4510 | 4520 | 4510 | 489 |
| 487 | 20231207 | 111700 | 1707554955 | 4510 | 4510 | 4510 | 4510 | 514 |
| 488 | 20231207 | 111600 | 1705236815 | 4510 | 4515 | 4515 | 4510 | 213 |
| 489 | 20231207 | 111500 | 1704275185 | 4515 | 4520 | 4520 | 4515 | 448 |
| 490 | 20231207 | 111400 | 1702251445 | 4515 | 4515 | 4515 | 4515 | 500 |
| 491 | 20231207 | 111300 | 1699993945 | 4515 | 4515 | 4515 | 4515 | 150 |
| 492 | 20231207 | 111200 | 1699316695 | 4520 | 4525 | 4525 | 4515 | 1199 |
| 493 | 20231207 | 111100 | 1693897170 | 4525 | 4525 | 4525 | 4520 | 560 |
| 494 | 20231207 | 111000 | 1691364420 | 4525 | 4525 | 4525 | 4525 | 1054 |
| 495 | 20231207 | 110900 | 1686595070 | 4525 | 4525 | 4525 | 4525 | 210 |
| 496 | 20231207 | 110800 | 1685644820 | 4520 | 4520 | 4520 | 4520 | 2849 |
| 497 | 20231207 | 110700 | 1672767340 | 4520 | 4525 | 4525 | 4515 | 1253 |
| 498 | 20231207 | 110600 | 1667103780 | 4525 | 4520 | 4525 | 4515 | 511 |
| 499 | 20231207 | 110500 | 1664796495 | 4525 | 4515 | 4525 | 4515 | 655 |
| 500 | 20231207 | 110400 | 1661836845 | 4515 | 4510 | 4515 | 4510 | 156 |
| 501 | 20231207 | 110300 | 1661132660 | 4510 | 4505 | 4510 | 4505 | 1030 |
| 502 | 20231207 | 110200 | 1656487435 | 4505 | 4505 | 4505 | 4505 | 1083 |
| 503 | 20231207 | 110100 | 1651608520 | 4500 | 4500 | 4505 | 4500 | 2139 |
| 504 | 20231207 | 110000 | 1641973330 | 4500 | 4500 | 4500 | 4500 | 216 |
| 505 | 20231207 | 105900 | 1641001330 | 4500 | 4505 | 4510 | 4500 | 1468 |
| 506 | 20231207 | 105800 | 1634393325 | 4505 | 4500 | 4505 | 4500 | 759 |
| 507 | 20231207 | 105700 | 1630977275 | 4500 | 4505 | 4505 | 4500 | 738 |
| 508 | 20231207 | 105600 | 1627653195 | 4510 | 4510 | 4510 | 4510 | 228 |
| 509 | 20231207 | 105500 | 1626624915 | 4500 | 4510 | 4510 | 4500 | 517 |
| 510 | 20231207 | 105400 | 1624298145 | 4510 | 4500 | 4510 | 4500 | 383 |
| 511 | 20231207 | 105300 | 1622574485 | 4500 | 4505 | 4505 | 4500 | 1291 |
| 512 | 20231207 | 105200 | 1616764560 | 4505 | 4510 | 4510 | 4500 | 826 |
| 513 | 20231207 | 105100 | 1613046080 | 4510 | 4510 | 4510 | 4505 | 6 |
| 514 | 20231207 | 105000 | 1613019025 | 4500 | 4510 | 4510 | 4495 | 7883 |
| 515 | 20231207 | 104900 | 1577535105 | 4510 | 4515 | 4515 | 4510 | 1798 |
| 516 | 20231207 | 104800 | 1569426100 | 4520 | 4520 | 4520 | 4520 | 10 |
| 517 | 20231207 | 104700 | 1569380900 | 4525 | 4510 | 4525 | 4510 | 1553 |
| 518 | 20231207 | 104600 | 1562376705 | 4510 | 4520 | 4520 | 4510 | 1079 |
| 519 | 20231207 | 104500 | 1557506255 | 4520 | 4525 | 4525 | 4520 | 573 |
| 520 | 20231207 | 104400 | 1554913435 | 4525 | 4525 | 4530 | 4525 | 663 |
| 521 | 20231207 | 104300 | 1551912750 | 4530 | 4525 | 4530 | 4515 | 2617 |
| 522 | 20231207 | 104200 | 1540073120 | 4525 | 4520 | 4525 | 4520 | 3010 |
| 523 | 20231207 | 104100 | 1526467600 | 4520 | 4510 | 4520 | 4510 | 1208 |
| 524 | 20231207 | 104000 | 1521016075 | 4510 | 4500 | 4510 | 4500 | 279 |
| 525 | 20231207 | 103900 | 1519759330 | 4500 | 4495 | 4500 | 4495 | 8163 |
| 526 | 20231207 | 103800 | 1483042095 | 4495 | 4500 | 4500 | 4495 | 4619 |
| 527 | 20231207 | 103700 | 1462274530 | 4500 | 4495 | 4500 | 4495 | 2408 |
| 528 | 20231207 | 103600 | 1451445950 | 4495 | 4505 | 4505 | 4495 | 4935 |
| 529 | 20231207 | 103500 | 1429237835 | 4505 | 4505 | 4505 | 4500 | 943 |
| 530 | 20231207 | 103400 | 1424990580 | 4505 | 4505 | 4505 | 4505 | 98 |
| 531 | 20231207 | 103300 | 1424549090 | 4505 | 4495 | 4505 | 4495 | 793 |
| 532 | 20231207 | 103200 | 1420981045 | 4500 | 4515 | 4515 | 4500 | 26802 |
| 533 | 20231207 | 103100 | 1300169995 | 4515 | 4520 | 4520 | 4515 | 3601 |
| 534 | 20231207 | 103000 | 1283894280 | 4520 | 4525 | 4525 | 4520 | 3763 |
| 535 | 20231207 | 102900 | 1266880420 | 4525 | 4525 | 4525 | 4525 | 2 |
| 536 | 20231207 | 102800 | 1266871370 | 4525 | 4525 | 4525 | 4525 | 1059 |
| 537 | 20231207 | 102700 | 1262079395 | 4525 | 4525 | 4525 | 4520 | 1346 |
| 538 | 20231207 | 102600 | 1255989245 | 4525 | 4525 | 4525 | 4525 | 299 |
| 539 | 20231207 | 102500 | 1254636270 | 4525 | 4525 | 4525 | 4520 | 2509 |
| 540 | 20231207 | 102400 | 1243283615 | 4525 | 4525 | 4525 | 4520 | 2089 |
| 541 | 20231207 | 102300 | 1233833555 | 4525 | 4525 | 4525 | 4520 | 2025 |
| 542 | 20231207 | 102200 | 1224670715 | 4525 | 4530 | 4530 | 4525 | 1249 |
| 543 | 20231207 | 102100 | 1219018005 | 4535 | 4540 | 4540 | 4535 | 152 |
| 544 | 20231207 | 102000 | 1218328425 | 4540 | 4530 | 4540 | 4525 | 31693 |
| 545 | 20231207 | 101900 | 1074839040 | 4535 | 4530 | 4535 | 4530 | 6231 |
| 546 | 20231207 | 101800 | 1046609050 | 4530 | 4530 | 4535 | 4530 | 533 |
| 547 | 20231207 | 101700 | 1044194260 | 4535 | 4540 | 4540 | 4530 | 12891 |
| 548 | 20231207 | 101600 | 985767020 | 4540 | 4540 | 4550 | 4540 | 1250 |
| 549 | 20231207 | 101500 | 980091520 | 4540 | 4540 | 4540 | 4540 | 948 |
| 550 | 20231207 | 101400 | 975787600 | 4535 | 4540 | 4540 | 4535 | 1422 |
| 551 | 20231207 | 101300 | 969334010 | 4540 | 4540 | 4545 | 4535 | 3121 |
| 552 | 20231207 | 101200 | 955174845 | 4545 | 4545 | 4545 | 4540 | 5 |
| 553 | 20231207 | 101100 | 955152130 | 4550 | 4540 | 4550 | 4535 | 2852 |
| 554 | 20231207 | 101000 | 942213900 | 4540 | 4540 | 4540 | 4535 | 1925 |
| 555 | 20231207 | 100900 | 933477360 | 4540 | 4540 | 4540 | 4540 | 577 |
| 556 | 20231207 | 100800 | 930857780 | 4540 | 4540 | 4540 | 4535 | 181 |
| 557 | 20231207 | 100700 | 930036545 | 4535 | 4550 | 4550 | 4535 | 3109 |
| 558 | 20231207 | 100600 | 915927570 | 4550 | 4550 | 4550 | 4550 | 24 |
| 559 | 20231207 | 100500 | 915818370 | 4550 | 4550 | 4550 | 4550 | 4 |
| 560 | 20231207 | 100400 | 915800170 | 4540 | 4540 | 4540 | 4540 | 2853 |
| 561 | 20231207 | 100300 | 902847550 | 4540 | 4555 | 4555 | 4540 | 6118 |
| 562 | 20231207 | 100200 | 875023580 | 4555 | 4550 | 4555 | 4545 | 747 |
| 563 | 20231207 | 100100 | 871623670 | 4550 | 4545 | 4550 | 4545 | 1536 |
| 564 | 20231207 | 100000 | 864642495 | 4545 | 4550 | 4550 | 4545 | 900 |
| 565 | 20231207 | 095900 | 860550995 | 4545 | 4550 | 4550 | 4545 | 720 |
| 566 | 20231207 | 095800 | 857277120 | 4550 | 4545 | 4550 | 4545 | 1027 |
| 567 | 20231207 | 095700 | 852605305 | 4545 | 4550 | 4550 | 4545 | 1875 |
| 568 | 20231207 | 095600 | 844082695 | 4550 | 4550 | 4550 | 4540 | 972 |
| 569 | 20231207 | 095500 | 839664985 | 4550 | 4550 | 4555 | 4550 | 1013 |
| 570 | 20231207 | 095400 | 835055750 | 4550 | 4555 | 4555 | 4550 | 261 |
| 571 | 20231207 | 095300 | 833868195 | 4550 | 4555 | 4555 | 4550 | 1336 |
| 572 | 20231207 | 095200 | 827788225 | 4555 | 4550 | 4555 | 4550 | 811 |
| 573 | 20231207 | 095100 | 824094545 | 4550 | 4540 | 4550 | 4540 | 3542 |
| 574 | 20231207 | 095000 | 807984660 | 4545 | 4545 | 4545 | 4540 | 2466 |
| 575 | 20231207 | 094900 | 796786065 | 4545 | 4545 | 4545 | 4540 | 527 |
| 576 | 20231207 | 094800 | 794391485 | 4545 | 4535 | 4545 | 4535 | 2089 |
| 577 | 20231207 | 094700 | 784912475 | 4535 | 4535 | 4535 | 4535 | 1811 |
| 578 | 20231207 | 094600 | 776699590 | 4530 | 4535 | 4535 | 4530 | 375 |
| 579 | 20231207 | 094500 | 774998990 | 4535 | 4535 | 4535 | 4535 | 894 |
| 580 | 20231207 | 094400 | 770944700 | 4540 | 4535 | 4540 | 4535 | 15 |
| 581 | 20231207 | 094300 | 770876650 | 4530 | 4540 | 4540 | 4530 | 1206 |
| 582 | 20231207 | 094200 | 765409425 | 4535 | 4540 | 4540 | 4535 | 2311 |
| 583 | 20231207 | 094100 | 754928055 | 4540 | 4540 | 4540 | 4535 | 1369 |
| 584 | 20231207 | 094000 | 748714095 | 4540 | 4530 | 4540 | 4530 | 4614 |
| 585 | 20231207 | 093900 | 727784310 | 4535 | 4535 | 4535 | 4530 | 17 |
| 586 | 20231207 | 093800 | 727707225 | 4535 | 4540 | 4540 | 4530 | 513 |
| 587 | 20231207 | 093700 | 725381260 | 4540 | 4540 | 4540 | 4530 | 688 |
| 588 | 20231207 | 093600 | 722262525 | 4540 | 4530 | 4545 | 4530 | 370 |
| 589 | 20231207 | 093500 | 720584600 | 4530 | 4530 | 4545 | 4530 | 5685 |
| 590 | 20231207 | 093400 | 694830925 | 4535 | 4530 | 4545 | 4525 | 3632 |
| 591 | 20231207 | 093300 | 678356650 | 4530 | 4530 | 4545 | 4530 | 9685 |
| 592 | 20231207 | 093200 | 634478125 | 4530 | 4535 | 4535 | 4530 | 237 |
| 593 | 20231207 | 093100 | 633404280 | 4545 | 4535 | 4545 | 4530 | 1792 |
| 594 | 20231207 | 093000 | 625282310 | 4530 | 4545 | 4545 | 4530 | 12900 |
| 595 | 20231207 | 092900 | 566761995 | 4540 | 4545 | 4545 | 4540 | 1783 |
| 596 | 20231207 | 092800 | 558660280 | 4540 | 4545 | 4545 | 4540 | 3164 |
| 597 | 20231207 | 092700 | 544284000 | 4545 | 4550 | 4550 | 4545 | 301 |
| 598 | 20231207 | 092600 | 542915505 | 4550 | 4550 | 4550 | 4550 | 21 |
| 599 | 20231207 | 092500 | 542819955 | 4545 | 4545 | 4550 | 4545 | 1696 |
| 600 | 20231207 | 092400 | 535111035 | 4550 | 4545 | 4550 | 4545 | 771 |
| 601 | 20231207 | 092300 | 531606425 | 4545 | 4555 | 4560 | 4545 | 17580 |
| 602 | 20231207 | 092200 | 451600615 | 4560 | 4565 | 4565 | 4560 | 4972 |
| 603 | 20231207 | 092100 | 428921895 | 4565 | 4570 | 4570 | 4565 | 431 |
| 604 | 20231207 | 092000 | 426954080 | 4565 | 4570 | 4575 | 4565 | 1124 |
| 605 | 20231207 | 091900 | 421820555 | 4575 | 4580 | 4580 | 4575 | 290 |
| 606 | 20231207 | 091800 | 420493800 | 4575 | 4580 | 4580 | 4560 | 2103 |
| 607 | 20231207 | 091700 | 410886125 | 4580 | 4585 | 4585 | 4565 | 7405 |
| 608 | 20231207 | 091600 | 377017205 | 4585 | 4615 | 4615 | 4580 | 4593 |
| 609 | 20231207 | 091500 | 355943350 | 4615 | 4595 | 4615 | 4590 | 1935 |
| 610 | 20231207 | 091400 | 347052015 | 4590 | 4595 | 4595 | 4590 | 2297 |
| 611 | 20231207 | 091300 | 336508760 | 4590 | 4595 | 4595 | 4590 | 1185 |
| 612 | 20231207 | 091200 | 331065175 | 4595 | 4610 | 4610 | 4595 | 2153 |
| 613 | 20231207 | 091100 | 321157780 | 4610 | 4615 | 4615 | 4605 | 1024 |
| 614 | 20231207 | 091000 | 316436745 | 4615 | 4605 | 4615 | 4605 | 1105 |
| 615 | 20231207 | 090900 | 311339550 | 4600 | 4605 | 4610 | 4600 | 1443 |
| 616 | 20231207 | 090800 | 304694040 | 4605 | 4600 | 4605 | 4580 | 6731 |
| 617 | 20231207 | 090700 | 273831060 | 4605 | 4600 | 4605 | 4595 | 7461 |
| 618 | 20231207 | 090600 | 239520205 | 4600 | 4600 | 4600 | 4595 | 4056 |
| 619 | 20231207 | 090500 | 220882615 | 4600 | 4605 | 4605 | 4595 | 566 |
| 620 | 20231207 | 090400 | 218281080 | 4605 | 4605 | 4605 | 4575 | 3626 |
| 621 | 20231207 | 090300 | 201608005 | 4590 | 4565 | 4600 | 4560 | 3646 |
| 622 | 20231207 | 090200 | 184882865 | 4595 | 4585 | 4595 | 4560 | 9325 |
| 623 | 20231207 | 090100 | 142080930 | 4595 | 4585 | 4600 | 4540 | 22197 |
| 624 | 20231207 | 090000 | 40604850 | 4600 | 4585 | 4615 | 4585 | 7507 |