31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 23986 |
| 3 | 20231208 | 192600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 4 | 20231208 | 192500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 5 | 20231208 | 192400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 6 | 20231208 | 192300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 7 | 20231208 | 192200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 8 | 20231208 | 192100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 9 | 20231208 | 192000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 10 | 20231208 | 191900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 11 | 20231208 | 191800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 12 | 20231208 | 191700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 13 | 20231208 | 191600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 14 | 20231208 | 191500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 15 | 20231208 | 191400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 16 | 20231208 | 191300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 17 | 20231208 | 191200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 18 | 20231208 | 191100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 19 | 20231208 | 191000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 20 | 20231208 | 190900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 21 | 20231208 | 190800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 22 | 20231208 | 190700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 23 | 20231208 | 190600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 24 | 20231208 | 190500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 25 | 20231208 | 190400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 26 | 20231208 | 190300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 27 | 20231208 | 190200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 28 | 20231208 | 190100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 29 | 20231208 | 190000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 30 | 20231208 | 185900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 31 | 20231208 | 185800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 32 | 20231208 | 185700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 23986 |
| 33 | 20231208 | 185600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 34 | 20231208 | 185500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 35 | 20231208 | 185400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 36 | 20231208 | 185300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 37 | 20231208 | 185200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 38 | 20231208 | 185100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 39 | 20231208 | 185000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 40 | 20231208 | 184900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 41 | 20231208 | 184800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 42 | 20231208 | 184700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 43 | 20231208 | 184600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 44 | 20231208 | 184500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 45 | 20231208 | 184400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 46 | 20231208 | 184300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 47 | 20231208 | 184200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 48 | 20231208 | 184100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 49 | 20231208 | 184000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 50 | 20231208 | 183900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 51 | 20231208 | 183800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 52 | 20231208 | 183700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 53 | 20231208 | 183600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 54 | 20231208 | 183500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 55 | 20231208 | 183400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 56 | 20231208 | 183300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 57 | 20231208 | 183200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 58 | 20231208 | 183100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 59 | 20231208 | 183000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 60 | 20231208 | 182900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 61 | 20231208 | 182800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 62 | 20231208 | 182700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 23986 |
| 63 | 20231208 | 182600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 64 | 20231208 | 182500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 65 | 20231208 | 182400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 66 | 20231208 | 182300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 67 | 20231208 | 182200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 68 | 20231208 | 182100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 69 | 20231208 | 182000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 70 | 20231208 | 181900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 71 | 20231208 | 181800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 72 | 20231208 | 181700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 73 | 20231208 | 181600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 74 | 20231208 | 181500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 75 | 20231208 | 181400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 76 | 20231208 | 181300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 77 | 20231208 | 181200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 78 | 20231208 | 181100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 79 | 20231208 | 181000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 80 | 20231208 | 180900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 81 | 20231208 | 180800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 82 | 20231208 | 180700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 83 | 20231208 | 180600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 84 | 20231208 | 180500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 85 | 20231208 | 180400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 86 | 20231208 | 180300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 87 | 20231208 | 180200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 88 | 20231208 | 180100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 89 | 20231208 | 180000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 90 | 20231208 | 175900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 91 | 20231208 | 175800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 92 | 20231208 | 175700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 23986 |
| 93 | 20231208 | 175600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 94 | 20231208 | 175500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 95 | 20231208 | 175400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 96 | 20231208 | 175300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 97 | 20231208 | 175200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 98 | 20231208 | 175100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 99 | 20231208 | 175000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 100 | 20231208 | 174900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 101 | 20231208 | 174800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 102 | 20231208 | 174700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 103 | 20231208 | 174600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 104 | 20231208 | 174500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 105 | 20231208 | 174400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 106 | 20231208 | 174300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 107 | 20231208 | 174200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 108 | 20231208 | 174100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 109 | 20231208 | 174000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 110 | 20231208 | 173900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 111 | 20231208 | 173800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 112 | 20231208 | 173700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 113 | 20231208 | 173600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 114 | 20231208 | 173500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 115 | 20231208 | 173400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 116 | 20231208 | 173300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 117 | 20231208 | 173200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 118 | 20231208 | 173100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 119 | 20231208 | 173000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 120 | 20231208 | 172900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 121 | 20231208 | 172800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 122 | 20231208 | 172700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 23986 |
| 123 | 20231208 | 172600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 124 | 20231208 | 172500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 125 | 20231208 | 172400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 126 | 20231208 | 172300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 127 | 20231208 | 172200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 128 | 20231208 | 172100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 129 | 20231208 | 172000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 130 | 20231208 | 171900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 131 | 20231208 | 171800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 132 | 20231208 | 171700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 133 | 20231208 | 171600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 134 | 20231208 | 171500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 135 | 20231208 | 171400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 136 | 20231208 | 171300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 137 | 20231208 | 171200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 138 | 20231208 | 171100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 139 | 20231208 | 171000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 140 | 20231208 | 170900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 141 | 20231208 | 170800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 142 | 20231208 | 170700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 143 | 20231208 | 170600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 144 | 20231208 | 170500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 145 | 20231208 | 170400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 146 | 20231208 | 170300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 147 | 20231208 | 170200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 148 | 20231208 | 170100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 149 | 20231208 | 170000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 150 | 20231208 | 165900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 151 | 20231208 | 165800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 152 | 20231208 | 165700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 23986 |
| 153 | 20231208 | 165600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 154 | 20231208 | 165500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 155 | 20231208 | 165400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 156 | 20231208 | 165300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 157 | 20231208 | 165200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 158 | 20231208 | 165100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 159 | 20231208 | 165000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 160 | 20231208 | 164900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 161 | 20231208 | 164800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 162 | 20231208 | 164700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 163 | 20231208 | 164600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 164 | 20231208 | 164500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 165 | 20231208 | 164400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 166 | 20231208 | 164300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 167 | 20231208 | 164200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 168 | 20231208 | 164100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 169 | 20231208 | 164000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 170 | 20231208 | 163900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 171 | 20231208 | 163800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 172 | 20231208 | 163700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 173 | 20231208 | 163600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 174 | 20231208 | 163500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 175 | 20231208 | 163400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 176 | 20231208 | 163300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 177 | 20231208 | 163200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 178 | 20231208 | 163100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 179 | 20231208 | 163000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 180 | 20231208 | 162900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 181 | 20231208 | 162800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 182 | 20231208 | 162700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 23986 |
| 183 | 20231208 | 162600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 184 | 20231208 | 162500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 185 | 20231208 | 162400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 186 | 20231208 | 162300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 187 | 20231208 | 162200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 188 | 20231208 | 162100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 189 | 20231208 | 162000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 190 | 20231208 | 161900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 191 | 20231208 | 161800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 192 | 20231208 | 161700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 193 | 20231208 | 161600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 194 | 20231208 | 161500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 195 | 20231208 | 161400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 196 | 20231208 | 161300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 197 | 20231208 | 161200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 198 | 20231208 | 161100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 199 | 20231208 | 161000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 200 | 20231208 | 160900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 201 | 20231208 | 160800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20231208 | 160700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20231208 | 160600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20231208 | 160500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20231208 | 160400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20231208 | 160300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 207 | 20231208 | 160200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 208 | 20231208 | 160100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 209 | 20231208 | 160000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 210 | 20231208 | 155900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 211 | 20231208 | 155800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 212 | 20231208 | 155700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 23986 |
| 213 | 20231208 | 155600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 214 | 20231208 | 155500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 215 | 20231208 | 155400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 216 | 20231208 | 155300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 217 | 20231208 | 155200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 218 | 20231208 | 155100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 219 | 20231208 | 155000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 220 | 20231208 | 154900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 221 | 20231208 | 154800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 222 | 20231208 | 154700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 223 | 20231208 | 154600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 224 | 20231208 | 154500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 225 | 20231208 | 154400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 226 | 20231208 | 154300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 227 | 20231208 | 154200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 228 | 20231208 | 154100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 229 | 20231208 | 154000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 230 | 20231208 | 153900 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 231 | 20231208 | 153800 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 232 | 20231208 | 153700 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 233 | 20231208 | 153600 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 234 | 20231208 | 153500 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 235 | 20231208 | 153400 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 236 | 20231208 | 153300 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 237 | 20231208 | 153200 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 238 | 20231208 | 153100 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 239 | 20231208 | 153000 | 5403366355 | 2895 | 2895 | 2895 | 2895 | 23986 |
| 240 | 20231208 | 152900 | 5333926885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 241 | 20231208 | 152800 | 5333926885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 242 | 20231208 | 152700 | 5333926885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 243 | 20231208 | 152600 | 5333926885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 244 | 20231208 | 152500 | 5333926885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 245 | 20231208 | 152400 | 5333926885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 246 | 20231208 | 152300 | 5333926885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 247 | 20231208 | 152200 | 5333926885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 248 | 20231208 | 152100 | 5333926885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 249 | 20231208 | 152000 | 5333926885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 250 | 20231208 | 151900 | 5333926885 | 2900 | 2895 | 2905 | 2895 | 7182 |
| 251 | 20231208 | 151800 | 5313114585 | 2895 | 2890 | 2895 | 2885 | 1756 |
| 252 | 20231208 | 151700 | 5308043640 | 2890 | 2895 | 2900 | 2890 | 5366 |
| 253 | 20231208 | 151600 | 5292525330 | 2900 | 2895 | 2900 | 2890 | 3462 |
| 254 | 20231208 | 151500 | 5282495115 | 2895 | 2900 | 2900 | 2895 | 1208 |
| 255 | 20231208 | 151400 | 5278997280 | 2900 | 2890 | 2900 | 2890 | 7902 |
| 256 | 20231208 | 151300 | 5256120225 | 2890 | 2885 | 2895 | 2885 | 3769 |
| 257 | 20231208 | 151200 | 5245220185 | 2890 | 2890 | 2890 | 2885 | 2650 |
| 258 | 20231208 | 151100 | 5237569205 | 2885 | 2890 | 2890 | 2880 | 13657 |
| 259 | 20231208 | 151000 | 5198154735 | 2890 | 2885 | 2890 | 2885 | 1941 |
| 260 | 20231208 | 150900 | 5192546495 | 2885 | 2885 | 2885 | 2880 | 2548 |
| 261 | 20231208 | 150800 | 5185203995 | 2885 | 2885 | 2885 | 2885 | 2208 |
| 262 | 20231208 | 150700 | 5178833915 | 2885 | 2885 | 2890 | 2880 | 1522 |
| 263 | 20231208 | 150600 | 5174442820 | 2890 | 2885 | 2890 | 2885 | 2568 |
| 264 | 20231208 | 150500 | 5167034015 | 2885 | 2885 | 2885 | 2885 | 4722 |
| 265 | 20231208 | 150400 | 5153411045 | 2885 | 2885 | 2885 | 2880 | 2345 |
| 266 | 20231208 | 150300 | 5146647420 | 2890 | 2895 | 2895 | 2890 | 584 |
| 267 | 20231208 | 150200 | 5144958445 | 2885 | 2890 | 2895 | 2885 | 2571 |
| 268 | 20231208 | 150100 | 5137522870 | 2890 | 2890 | 2895 | 2890 | 2227 |
| 269 | 20231208 | 150000 | 5131083365 | 2890 | 2890 | 2890 | 2890 | 103 |
| 270 | 20231208 | 145900 | 5130785695 | 2890 | 2890 | 2895 | 2890 | 2200 |
| 271 | 20231208 | 145800 | 5124427530 | 2890 | 2880 | 2890 | 2880 | 5272 |
| 272 | 20231208 | 145700 | 5109212480 | 2885 | 2880 | 2885 | 2875 | 761 |
| 273 | 20231208 | 145600 | 5107021795 | 2880 | 2880 | 2885 | 2875 | 640 |
| 274 | 20231208 | 145500 | 5105178320 | 2880 | 2875 | 2880 | 2875 | 6295 |
| 275 | 20231208 | 145400 | 5087053385 | 2880 | 2875 | 2880 | 2875 | 1997 |
| 276 | 20231208 | 145300 | 5081310260 | 2875 | 2870 | 2880 | 2870 | 3556 |
| 277 | 20231208 | 145200 | 5071085450 | 2870 | 2875 | 2875 | 2870 | 1299 |
| 278 | 20231208 | 145100 | 5067357230 | 2875 | 2870 | 2875 | 2870 | 1048 |
| 279 | 20231208 | 145000 | 5064348470 | 2870 | 2870 | 2875 | 2870 | 1049 |
| 280 | 20231208 | 144900 | 5061337835 | 2870 | 2870 | 2870 | 2870 | 2284 |
| 281 | 20231208 | 144800 | 5054782755 | 2865 | 2865 | 2865 | 2865 | 1214 |
| 282 | 20231208 | 144700 | 5051304645 | 2865 | 2860 | 2865 | 2860 | 287 |
| 283 | 20231208 | 144600 | 5050482720 | 2865 | 2865 | 2865 | 2865 | 447 |
| 284 | 20231208 | 144500 | 5049202065 | 2865 | 2870 | 2875 | 2865 | 1363 |
| 285 | 20231208 | 144400 | 5045294065 | 2870 | 2870 | 2870 | 2870 | 529 |
| 286 | 20231208 | 144300 | 5043775835 | 2870 | 2865 | 2870 | 2865 | 369 |
| 287 | 20231208 | 144200 | 5042718505 | 2860 | 2865 | 2870 | 2860 | 1685 |
| 288 | 20231208 | 144100 | 5037889585 | 2865 | 2865 | 2865 | 2860 | 1056 |
| 289 | 20231208 | 144000 | 5034864320 | 2865 | 2865 | 2865 | 2865 | 110 |
| 290 | 20231208 | 143900 | 5034549170 | 2865 | 2865 | 2870 | 2865 | 826 |
| 291 | 20231208 | 143800 | 5032179185 | 2865 | 2860 | 2865 | 2860 | 1074 |
| 292 | 20231208 | 143700 | 5029102185 | 2860 | 2865 | 2865 | 2860 | 166 |
| 293 | 20231208 | 143600 | 5028627350 | 2865 | 2860 | 2865 | 2855 | 1191 |
| 294 | 20231208 | 143500 | 5025220710 | 2865 | 2870 | 2870 | 2855 | 1942 |
| 295 | 20231208 | 143400 | 5019666925 | 2865 | 2860 | 2865 | 2860 | 2647 |
| 296 | 20231208 | 143300 | 5012083585 | 2865 | 2860 | 2865 | 2860 | 683 |
| 297 | 20231208 | 143200 | 5010129280 | 2860 | 2845 | 2860 | 2845 | 710 |
| 298 | 20231208 | 143100 | 5008109180 | 2845 | 2860 | 2865 | 2845 | 5215 |
| 299 | 20231208 | 143000 | 4993209990 | 2860 | 2855 | 2860 | 2845 | 781 |
| 300 | 20231208 | 142900 | 4990981900 | 2855 | 2855 | 2865 | 2855 | 1884 |
| 301 | 20231208 | 142800 | 4985591050 | 2855 | 2855 | 2855 | 2855 | 10 |
| 302 | 20231208 | 142700 | 4985562500 | 2850 | 2860 | 2860 | 2850 | 54 |
| 303 | 20231208 | 142600 | 4985408210 | 2860 | 2860 | 2865 | 2860 | 149 |
| 304 | 20231208 | 142500 | 4984981585 | 2865 | 2855 | 2865 | 2855 | 168 |
| 305 | 20231208 | 142400 | 4984501485 | 2855 | 2840 | 2855 | 2840 | 869 |
| 306 | 20231208 | 142300 | 4982023730 | 2840 | 2840 | 2840 | 2840 | 1495 |
| 307 | 20231208 | 142200 | 4977777930 | 2835 | 2845 | 2845 | 2835 | 3750 |
| 308 | 20231208 | 142100 | 4967140195 | 2845 | 2850 | 2850 | 2840 | 738 |
| 309 | 20231208 | 142000 | 4965040930 | 2850 | 2845 | 2850 | 2845 | 893 |
| 310 | 20231208 | 141900 | 4962497590 | 2845 | 2845 | 2845 | 2845 | 90 |
| 311 | 20231208 | 141800 | 4962241540 | 2850 | 2850 | 2850 | 2850 | 23 |
| 312 | 20231208 | 141700 | 4962175990 | 2840 | 2835 | 2850 | 2835 | 539 |
| 313 | 20231208 | 141600 | 4960647540 | 2835 | 2845 | 2850 | 2835 | 12056 |
| 314 | 20231208 | 141500 | 4926414795 | 2845 | 2850 | 2850 | 2845 | 566 |
| 315 | 20231208 | 141400 | 4924802695 | 2850 | 2850 | 2850 | 2850 | 169 |
| 316 | 20231208 | 141300 | 4924321045 | 2850 | 2845 | 2850 | 2845 | 234 |
| 317 | 20231208 | 141200 | 4923655305 | 2845 | 2850 | 2850 | 2845 | 179 |
| 318 | 20231208 | 141100 | 4923145220 | 2850 | 2850 | 2850 | 2840 | 398 |
| 319 | 20231208 | 141000 | 4922013210 | 2850 | 2845 | 2850 | 2840 | 2026 |
| 320 | 20231208 | 140900 | 4916248265 | 2845 | 2850 | 2850 | 2845 | 559 |
| 321 | 20231208 | 140800 | 4914657840 | 2850 | 2850 | 2855 | 2850 | 5826 |
| 322 | 20231208 | 140700 | 4898029400 | 2850 | 2855 | 2855 | 2850 | 183 |
| 323 | 20231208 | 140600 | 4897507775 | 2855 | 2855 | 2855 | 2855 | 182 |
| 324 | 20231208 | 140500 | 4896988165 | 2855 | 2855 | 2855 | 2835 | 284 |
| 325 | 20231208 | 140400 | 4896181345 | 2855 | 2835 | 2860 | 2835 | 121 |
| 326 | 20231208 | 140300 | 4895836845 | 2840 | 2835 | 2840 | 2830 | 1775 |
| 327 | 20231208 | 140200 | 4890807570 | 2835 | 2835 | 2835 | 2820 | 4041 |
| 328 | 20231208 | 140100 | 4879398175 | 2835 | 2835 | 2835 | 2825 | 1237 |
| 329 | 20231208 | 140000 | 4875897815 | 2835 | 2840 | 2840 | 2835 | 386 |
| 330 | 20231208 | 135900 | 4874801605 | 2840 | 2830 | 2840 | 2830 | 107 |
| 331 | 20231208 | 135800 | 4874498135 | 2830 | 2830 | 2830 | 2825 | 427 |
| 332 | 20231208 | 135700 | 4873291480 | 2830 | 2835 | 2840 | 2820 | 1239 |
| 333 | 20231208 | 135600 | 4869790305 | 2840 | 2830 | 2855 | 2825 | 3684 |
| 334 | 20231208 | 135500 | 4859353525 | 2840 | 2830 | 2840 | 2830 | 352 |
| 335 | 20231208 | 135400 | 4858354045 | 2825 | 2840 | 2840 | 2825 | 2719 |
| 336 | 20231208 | 135300 | 4850658605 | 2840 | 2845 | 2845 | 2830 | 239 |
| 337 | 20231208 | 135200 | 4849982065 | 2830 | 2840 | 2840 | 2830 | 3824 |
| 338 | 20231208 | 135100 | 4839146770 | 2845 | 2855 | 2855 | 2845 | 1388 |
| 339 | 20231208 | 135000 | 4835190675 | 2855 | 2855 | 2855 | 2855 | 204 |
| 340 | 20231208 | 134900 | 4834608255 | 2855 | 2850 | 2860 | 2850 | 16 |
| 341 | 20231208 | 134800 | 4834562580 | 2850 | 2860 | 2860 | 2850 | 86 |
| 342 | 20231208 | 134700 | 4834316720 | 2860 | 2855 | 2860 | 2850 | 761 |
| 343 | 20231208 | 134600 | 4832144810 | 2850 | 2850 | 2855 | 2850 | 752 |
| 344 | 20231208 | 134500 | 4830001525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 345 | 20231208 | 134400 | 4830001525 | 2850 | 2850 | 2850 | 2850 | 0 |
| 346 | 20231208 | 134300 | 4830001525 | 2850 | 2845 | 2850 | 2845 | 305 |
| 347 | 20231208 | 134200 | 4829133615 | 2845 | 2840 | 2845 | 2840 | 307 |
| 348 | 20231208 | 134100 | 4828261660 | 2840 | 2845 | 2845 | 2840 | 217 |
| 349 | 20231208 | 134000 | 4827644345 | 2845 | 2845 | 2845 | 2845 | 16 |
| 350 | 20231208 | 133900 | 4827598825 | 2845 | 2835 | 2845 | 2835 | 2393 |
| 351 | 20231208 | 133800 | 4820800390 | 2835 | 2840 | 2840 | 2835 | 2834 |
| 352 | 20231208 | 133700 | 4812755035 | 2840 | 2845 | 2845 | 2840 | 602 |
| 353 | 20231208 | 133600 | 4811042350 | 2850 | 2850 | 2850 | 2850 | 1 |
| 354 | 20231208 | 133500 | 4811039500 | 2850 | 2850 | 2850 | 2850 | 111 |
| 355 | 20231208 | 133400 | 4810723150 | 2850 | 2860 | 2865 | 2850 | 5 |
| 356 | 20231208 | 133300 | 4810708875 | 2860 | 2850 | 2860 | 2845 | 11 |
| 357 | 20231208 | 133200 | 4810677560 | 2865 | 2865 | 2865 | 2865 | 216 |
| 358 | 20231208 | 133100 | 4810058720 | 2870 | 2835 | 2870 | 2835 | 3884 |
| 359 | 20231208 | 133000 | 4798991060 | 2835 | 2840 | 2840 | 2835 | 1107 |
| 360 | 20231208 | 132900 | 4795847275 | 2840 | 2845 | 2845 | 2840 | 1716 |
| 361 | 20231208 | 132800 | 4790968080 | 2850 | 2850 | 2855 | 2850 | 1991 |
| 362 | 20231208 | 132700 | 4785285055 | 2850 | 2855 | 2855 | 2850 | 1101 |
| 363 | 20231208 | 132600 | 4782147030 | 2855 | 2855 | 2855 | 2855 | 61 |
| 364 | 20231208 | 132500 | 4781972875 | 2850 | 2850 | 2850 | 2845 | 636 |
| 365 | 20231208 | 132400 | 4780162275 | 2850 | 2850 | 2850 | 2850 | 427 |
| 366 | 20231208 | 132300 | 4778945325 | 2850 | 2845 | 2850 | 2845 | 3068 |
| 367 | 20231208 | 132200 | 4770216335 | 2840 | 2845 | 2845 | 2840 | 454 |
| 368 | 20231208 | 132100 | 4768926260 | 2845 | 2840 | 2845 | 2840 | 1077 |
| 369 | 20231208 | 132000 | 4765867475 | 2840 | 2840 | 2840 | 2835 | 2948 |
| 370 | 20231208 | 131900 | 4757495285 | 2840 | 2830 | 2860 | 2830 | 1171 |
| 371 | 20231208 | 131800 | 4754171525 | 2825 | 2870 | 2870 | 2780 | 51907 |
| 372 | 20231208 | 131700 | 4607410665 | 2875 | 2870 | 2875 | 2870 | 2500 |
| 373 | 20231208 | 131600 | 4600230650 | 2865 | 2865 | 2865 | 2865 | 331 |
| 374 | 20231208 | 131500 | 4599282335 | 2870 | 2870 | 2870 | 2870 | 70 |
| 375 | 20231208 | 131400 | 4599081435 | 2865 | 2870 | 2870 | 2865 | 569 |
| 376 | 20231208 | 131300 | 4597448675 | 2870 | 2870 | 2870 | 2865 | 2262 |
| 377 | 20231208 | 131200 | 4590960995 | 2865 | 2865 | 2870 | 2865 | 197 |
| 378 | 20231208 | 131100 | 4590395615 | 2865 | 2865 | 2870 | 2865 | 435 |
| 379 | 20231208 | 131000 | 4589149235 | 2865 | 2865 | 2865 | 2860 | 106 |
| 380 | 20231208 | 130900 | 4588845600 | 2865 | 2855 | 2870 | 2855 | 174 |
| 381 | 20231208 | 130800 | 4588347660 | 2860 | 2855 | 2860 | 2855 | 380 |
| 382 | 20231208 | 130700 | 4587260865 | 2855 | 2870 | 2870 | 2855 | 3517 |
| 383 | 20231208 | 130600 | 4577169175 | 2855 | 2855 | 2855 | 2855 | 606 |
| 384 | 20231208 | 130500 | 4575439045 | 2855 | 2855 | 2870 | 2855 | 119 |
| 385 | 20231208 | 130400 | 4575098380 | 2860 | 2860 | 2860 | 2855 | 848 |
| 386 | 20231208 | 130300 | 4572673325 | 2860 | 2860 | 2860 | 2860 | 1 |
| 387 | 20231208 | 130200 | 4572670465 | 2860 | 2860 | 2860 | 2860 | 387 |
| 388 | 20231208 | 130100 | 4571563645 | 2860 | 2860 | 2860 | 2860 | 50 |
| 389 | 20231208 | 130000 | 4571420645 | 2850 | 2850 | 2850 | 2850 | 1 |
| 390 | 20231208 | 125900 | 4571417795 | 2870 | 2860 | 2870 | 2850 | 4406 |
| 391 | 20231208 | 125800 | 4558834525 | 2860 | 2865 | 2865 | 2860 | 1822 |
| 392 | 20231208 | 125700 | 4553616675 | 2865 | 2865 | 2865 | 2865 | 405 |
| 393 | 20231208 | 125600 | 4552456350 | 2865 | 2870 | 2870 | 2865 | 1845 |
| 394 | 20231208 | 125500 | 4547161650 | 2870 | 2870 | 2870 | 2865 | 207 |
| 395 | 20231208 | 125400 | 4546567810 | 2870 | 2870 | 2870 | 2870 | 460 |
| 396 | 20231208 | 125300 | 4545247610 | 2865 | 2870 | 2875 | 2860 | 1100 |
| 397 | 20231208 | 125200 | 4542098145 | 2865 | 2875 | 2875 | 2865 | 1118 |
| 398 | 20231208 | 125100 | 4538892815 | 2875 | 2875 | 2875 | 2875 | 69 |
| 399 | 20231208 | 125000 | 4538694440 | 2875 | 2875 | 2875 | 2875 | 680 |
| 400 | 20231208 | 124900 | 4536739440 | 2875 | 2875 | 2875 | 2875 | 336 |
| 401 | 20231208 | 124800 | 4535773440 | 2875 | 2870 | 2880 | 2870 | 822 |
| 402 | 20231208 | 124700 | 4533411275 | 2870 | 2865 | 2870 | 2865 | 30 |
| 403 | 20231208 | 124600 | 4533325275 | 2870 | 2865 | 2870 | 2860 | 1786 |
| 404 | 20231208 | 124500 | 4528208110 | 2865 | 2860 | 2865 | 2860 | 389 |
| 405 | 20231208 | 124400 | 4527095565 | 2860 | 2865 | 2870 | 2860 | 774 |
| 406 | 20231208 | 124300 | 4524878020 | 2865 | 2870 | 2870 | 2860 | 175 |
| 407 | 20231208 | 124200 | 4524376180 | 2870 | 2870 | 2870 | 2865 | 1374 |
| 408 | 20231208 | 124100 | 4520439585 | 2870 | 2870 | 2870 | 2870 | 42 |
| 409 | 20231208 | 124000 | 4520319045 | 2865 | 2870 | 2870 | 2865 | 629 |
| 410 | 20231208 | 123900 | 4518514085 | 2865 | 2865 | 2870 | 2865 | 884 |
| 411 | 20231208 | 123800 | 4515980435 | 2865 | 2870 | 2870 | 2865 | 1215 |
| 412 | 20231208 | 123700 | 4512498105 | 2870 | 2865 | 2890 | 2865 | 4276 |
| 413 | 20231208 | 123600 | 4500188105 | 2870 | 2870 | 2870 | 2865 | 2503 |
| 414 | 20231208 | 123500 | 4493015250 | 2875 | 2875 | 2875 | 2875 | 135 |
| 415 | 20231208 | 123400 | 4492627125 | 2870 | 2870 | 2870 | 2870 | 764 |
| 416 | 20231208 | 123300 | 4490434445 | 2870 | 2870 | 2875 | 2870 | 210 |
| 417 | 20231208 | 123200 | 4489831740 | 2870 | 2870 | 2870 | 2870 | 234 |
| 418 | 20231208 | 123100 | 4489160160 | 2870 | 2855 | 2870 | 2855 | 3379 |
| 419 | 20231208 | 123000 | 4479477650 | 2860 | 2855 | 2860 | 2855 | 251 |
| 420 | 20231208 | 122900 | 4478760260 | 2860 | 2865 | 2865 | 2860 | 143 |
| 421 | 20231208 | 122800 | 4478351245 | 2865 | 2855 | 2870 | 2855 | 425 |
| 422 | 20231208 | 122700 | 4477136670 | 2855 | 2850 | 2855 | 2845 | 1715 |
| 423 | 20231208 | 122600 | 4472253820 | 2850 | 2845 | 2850 | 2845 | 951 |
| 424 | 20231208 | 122500 | 4469546820 | 2845 | 2845 | 2845 | 2845 | 121 |
| 425 | 20231208 | 122400 | 4469202575 | 2845 | 2850 | 2850 | 2845 | 1240 |
| 426 | 20231208 | 122300 | 4465668935 | 2850 | 2850 | 2850 | 2850 | 500 |
| 427 | 20231208 | 122200 | 4464243935 | 2870 | 2850 | 2870 | 2845 | 893 |
| 428 | 20231208 | 122100 | 4461682165 | 2855 | 2870 | 2875 | 2830 | 22800 |
| 429 | 20231208 | 122000 | 4396801880 | 2870 | 2870 | 2875 | 2870 | 102 |
| 430 | 20231208 | 121900 | 4396509005 | 2875 | 2875 | 2875 | 2875 | 261 |
| 431 | 20231208 | 121800 | 4395758630 | 2880 | 2880 | 2880 | 2880 | 888 |
| 432 | 20231208 | 121700 | 4393201190 | 2880 | 2865 | 2880 | 2865 | 1086 |
| 433 | 20231208 | 121600 | 4390082795 | 2865 | 2865 | 2865 | 2865 | 4227 |
| 434 | 20231208 | 121500 | 4377972440 | 2865 | 2865 | 2870 | 2865 | 368 |
| 435 | 20231208 | 121400 | 4376918115 | 2865 | 2870 | 2870 | 2865 | 251 |
| 436 | 20231208 | 121300 | 4376198955 | 2865 | 2865 | 2865 | 2865 | 7 |
| 437 | 20231208 | 121200 | 4376178900 | 2865 | 2870 | 2870 | 2865 | 632 |
| 438 | 20231208 | 121100 | 4374365065 | 2870 | 2870 | 2870 | 2870 | 737 |
| 439 | 20231208 | 121000 | 4372249875 | 2870 | 2870 | 2870 | 2870 | 5 |
| 440 | 20231208 | 120900 | 4372235525 | 2870 | 2865 | 2870 | 2860 | 622 |
| 441 | 20231208 | 120800 | 4370451865 | 2865 | 2865 | 2865 | 2865 | 50 |
| 442 | 20231208 | 120700 | 4370308615 | 2855 | 2865 | 2865 | 2855 | 25279 |
| 443 | 20231208 | 120600 | 4298094615 | 2870 | 2870 | 2870 | 2865 | 503 |
| 444 | 20231208 | 120500 | 4296652395 | 2870 | 2875 | 2875 | 2870 | 2768 |
| 445 | 20231208 | 120400 | 4288706915 | 2880 | 2880 | 2880 | 2880 | 104 |
| 446 | 20231208 | 120300 | 4288407395 | 2870 | 2870 | 2875 | 2870 | 642 |
| 447 | 20231208 | 120200 | 4286563885 | 2875 | 2880 | 2880 | 2875 | 1242 |
| 448 | 20231208 | 120100 | 4282992790 | 2880 | 2880 | 2880 | 2880 | 187 |
| 449 | 20231208 | 120000 | 4282454230 | 2880 | 2880 | 2880 | 2880 | 34 |
| 450 | 20231208 | 115900 | 4282356310 | 2885 | 2880 | 2885 | 2880 | 717 |
| 451 | 20231208 | 115800 | 4280291155 | 2880 | 2880 | 2880 | 2875 | 1855 |
| 452 | 20231208 | 115700 | 4274949535 | 2880 | 2875 | 2885 | 2875 | 2251 |
| 453 | 20231208 | 115600 | 4268464315 | 2875 | 2875 | 2875 | 2875 | 19 |
| 454 | 20231208 | 115500 | 4268409690 | 2870 | 2875 | 2875 | 2870 | 1096 |
| 455 | 20231208 | 115400 | 4265262330 | 2870 | 2870 | 2875 | 2870 | 190 |
| 456 | 20231208 | 115300 | 4264717025 | 2865 | 2865 | 2870 | 2865 | 389 |
| 457 | 20231208 | 115200 | 4263602535 | 2865 | 2875 | 2875 | 2860 | 6474 |
| 458 | 20231208 | 115100 | 4245056050 | 2870 | 2880 | 2880 | 2870 | 3436 |
| 459 | 20231208 | 115000 | 4235190530 | 2875 | 2880 | 2880 | 2875 | 2767 |
| 460 | 20231208 | 114900 | 4227229755 | 2880 | 2880 | 2885 | 2880 | 3689 |
| 461 | 20231208 | 114800 | 4216605430 | 2880 | 2890 | 2890 | 2880 | 5755 |
| 462 | 20231208 | 114700 | 4199979230 | 2890 | 2890 | 2895 | 2890 | 1303 |
| 463 | 20231208 | 114600 | 4196213510 | 2895 | 2895 | 2895 | 2895 | 48 |
| 464 | 20231208 | 114500 | 4196074550 | 2895 | 2900 | 2900 | 2895 | 1006 |
| 465 | 20231208 | 114400 | 4193161420 | 2900 | 2895 | 2900 | 2895 | 926 |
| 466 | 20231208 | 114300 | 4190478525 | 2895 | 2900 | 2900 | 2895 | 1122 |
| 467 | 20231208 | 114200 | 4187225325 | 2900 | 2895 | 2900 | 2895 | 129 |
| 468 | 20231208 | 114100 | 4186851595 | 2895 | 2895 | 2895 | 2895 | 0 |
| 469 | 20231208 | 114000 | 4186851595 | 2895 | 2895 | 2895 | 2895 | 400 |
| 470 | 20231208 | 113900 | 4185693595 | 2900 | 2900 | 2900 | 2895 | 543 |
| 471 | 20231208 | 113800 | 4184121395 | 2900 | 2890 | 2900 | 2890 | 3147 |
| 472 | 20231208 | 113700 | 4175021745 | 2890 | 2895 | 2895 | 2890 | 390 |
| 473 | 20231208 | 113600 | 4173894105 | 2895 | 2890 | 2895 | 2890 | 762 |
| 474 | 20231208 | 113500 | 4171688560 | 2890 | 2885 | 2890 | 2880 | 1133 |
| 475 | 20231208 | 113400 | 4168414420 | 2880 | 2890 | 2890 | 2880 | 9372 |
| 476 | 20231208 | 113300 | 4141396580 | 2890 | 2890 | 2890 | 2890 | 1552 |
| 477 | 20231208 | 113200 | 4136911300 | 2890 | 2890 | 2895 | 2885 | 954 |
| 478 | 20231208 | 113100 | 4134153495 | 2890 | 2885 | 2890 | 2885 | 2408 |
| 479 | 20231208 | 113000 | 4127202835 | 2885 | 2885 | 2885 | 2885 | 1494 |
| 480 | 20231208 | 112900 | 4122892645 | 2885 | 2885 | 2885 | 2885 | 2125 |
| 481 | 20231208 | 112800 | 4116762020 | 2885 | 2890 | 2895 | 2885 | 1944 |
| 482 | 20231208 | 112700 | 4111148055 | 2895 | 2895 | 2895 | 2890 | 27 |
| 483 | 20231208 | 112600 | 4111069900 | 2895 | 2895 | 2895 | 2895 | 97 |
| 484 | 20231208 | 112500 | 4110789085 | 2895 | 2895 | 2895 | 2895 | 1195 |
| 485 | 20231208 | 112400 | 4107329560 | 2895 | 2900 | 2900 | 2895 | 1204 |
| 486 | 20231208 | 112300 | 4103843570 | 2895 | 2895 | 2900 | 2895 | 500 |
| 487 | 20231208 | 112200 | 4102395915 | 2900 | 2890 | 2900 | 2885 | 9199 |
| 488 | 20231208 | 112100 | 4075802915 | 2895 | 2890 | 2895 | 2885 | 4128 |
| 489 | 20231208 | 112000 | 4063876635 | 2895 | 2895 | 2895 | 2895 | 40 |
| 490 | 20231208 | 111900 | 4063760835 | 2895 | 2895 | 2895 | 2880 | 8370 |
| 491 | 20231208 | 111800 | 4039608785 | 2895 | 2895 | 2900 | 2890 | 7513 |
| 492 | 20231208 | 111700 | 4017865125 | 2895 | 2895 | 2900 | 2895 | 2636 |
| 493 | 20231208 | 111600 | 4010232815 | 2900 | 2900 | 2900 | 2900 | 60 |
| 494 | 20231208 | 111500 | 4010058815 | 2900 | 2900 | 2900 | 2895 | 817 |
| 495 | 20231208 | 111400 | 4007692105 | 2905 | 2905 | 2905 | 2895 | 1503 |
| 496 | 20231208 | 111300 | 4003330910 | 2905 | 2905 | 2905 | 2895 | 6049 |
| 497 | 20231208 | 111200 | 3985787970 | 2905 | 2905 | 2910 | 2900 | 6772 |
| 498 | 20231208 | 111100 | 3966144405 | 2905 | 2910 | 2915 | 2905 | 2288 |
| 499 | 20231208 | 111000 | 3959495955 | 2910 | 2920 | 2920 | 2910 | 78 |
| 500 | 20231208 | 110900 | 3959268940 | 2920 | 2915 | 2920 | 2905 | 1071 |
| 501 | 20231208 | 110800 | 3956155875 | 2915 | 2910 | 2915 | 2910 | 927 |
| 502 | 20231208 | 110700 | 3953456730 | 2910 | 2900 | 2910 | 2900 | 1597 |
| 503 | 20231208 | 110600 | 3948816685 | 2900 | 2905 | 2905 | 2900 | 1900 |
| 504 | 20231208 | 110500 | 3943298990 | 2905 | 2910 | 2910 | 2905 | 515 |
| 505 | 20231208 | 110400 | 3941802860 | 2905 | 2905 | 2905 | 2905 | 373 |
| 506 | 20231208 | 110300 | 3940719295 | 2905 | 2910 | 2910 | 2905 | 407 |
| 507 | 20231208 | 110200 | 3939535010 | 2905 | 2910 | 2920 | 2905 | 670 |
| 508 | 20231208 | 110100 | 3937585360 | 2905 | 2905 | 2905 | 2900 | 2303 |
| 509 | 20231208 | 110000 | 3930900655 | 2905 | 2905 | 2905 | 2905 | 8784 |
| 510 | 20231208 | 105900 | 3905383135 | 2905 | 2910 | 2910 | 2905 | 1509 |
| 511 | 20231208 | 105800 | 3900999125 | 2910 | 2915 | 2920 | 2905 | 22392 |
| 512 | 20231208 | 105700 | 3835780175 | 2920 | 2915 | 2920 | 2915 | 2127 |
| 513 | 20231208 | 105600 | 3829577970 | 2920 | 2920 | 2920 | 2920 | 675 |
| 514 | 20231208 | 105500 | 3827606970 | 2920 | 2925 | 2925 | 2920 | 603 |
| 515 | 20231208 | 105400 | 3825846080 | 2925 | 2920 | 2925 | 2920 | 793 |
| 516 | 20231208 | 105300 | 3823529720 | 2920 | 2920 | 2920 | 2920 | 660 |
| 517 | 20231208 | 105200 | 3821602520 | 2920 | 2925 | 2925 | 2920 | 2218 |
| 518 | 20231208 | 105100 | 3815125955 | 2920 | 2925 | 2925 | 2920 | 2130 |
| 519 | 20231208 | 105000 | 3808898805 | 2925 | 2925 | 2925 | 2925 | 212 |
| 520 | 20231208 | 104900 | 3808278705 | 2925 | 2925 | 2925 | 2920 | 2325 |
| 521 | 20231208 | 104800 | 3801484130 | 2930 | 2925 | 2930 | 2925 | 1696 |
| 522 | 20231208 | 104700 | 3796523305 | 2925 | 2930 | 2930 | 2925 | 912 |
| 523 | 20231208 | 104600 | 3793852975 | 2930 | 2930 | 2930 | 2930 | 158 |
| 524 | 20231208 | 104500 | 3793390035 | 2930 | 2930 | 2930 | 2930 | 1263 |
| 525 | 20231208 | 104400 | 3789689445 | 2930 | 2930 | 2930 | 2925 | 37 |
| 526 | 20231208 | 104300 | 3789581105 | 2930 | 2930 | 2940 | 2930 | 3004 |
| 527 | 20231208 | 104200 | 3780776355 | 2930 | 2935 | 2940 | 2930 | 2588 |
| 528 | 20231208 | 104100 | 3773181945 | 2940 | 2940 | 2940 | 2930 | 64 |
| 529 | 20231208 | 104000 | 3772993805 | 2935 | 2935 | 2935 | 2935 | 1559 |
| 530 | 20231208 | 103900 | 3768418140 | 2935 | 2940 | 2940 | 2935 | 786 |
| 531 | 20231208 | 103800 | 3766109615 | 2935 | 2940 | 2945 | 2935 | 2975 |
| 532 | 20231208 | 103700 | 3757352810 | 2940 | 2930 | 2940 | 2930 | 596 |
| 533 | 20231208 | 103600 | 3755603660 | 2930 | 2930 | 2935 | 2930 | 878 |
| 534 | 20231208 | 103500 | 3753029565 | 2930 | 2930 | 2930 | 2930 | 631 |
| 535 | 20231208 | 103400 | 3751180735 | 2935 | 2935 | 2935 | 2935 | 1660 |
| 536 | 20231208 | 103300 | 3746308635 | 2935 | 2930 | 2935 | 2930 | 24 |
| 537 | 20231208 | 103200 | 3746238205 | 2930 | 2945 | 2945 | 2930 | 2616 |
| 538 | 20231208 | 103100 | 3738557040 | 2945 | 2945 | 2945 | 2945 | 715 |
| 539 | 20231208 | 103000 | 3736451365 | 2950 | 2950 | 2950 | 2950 | 612 |
| 540 | 20231208 | 102900 | 3734645965 | 2950 | 2955 | 2960 | 2950 | 1919 |
| 541 | 20231208 | 102800 | 3728982470 | 2960 | 2935 | 2960 | 2935 | 5428 |
| 542 | 20231208 | 102700 | 3712962245 | 2940 | 2930 | 2940 | 2930 | 3599 |
| 543 | 20231208 | 102600 | 3702397190 | 2930 | 2930 | 2930 | 2930 | 1402 |
| 544 | 20231208 | 102500 | 3698289330 | 2930 | 2940 | 2940 | 2930 | 349 |
| 545 | 20231208 | 102400 | 3697266180 | 2930 | 2935 | 2940 | 2930 | 1354 |
| 546 | 20231208 | 102300 | 3693296755 | 2935 | 2935 | 2935 | 2935 | 881 |
| 547 | 20231208 | 102200 | 3690711020 | 2935 | 2935 | 2940 | 2935 | 1383 |
| 548 | 20231208 | 102100 | 3686645135 | 2940 | 2935 | 2940 | 2935 | 6562 |
| 549 | 20231208 | 102000 | 3667383545 | 2935 | 2935 | 2940 | 2935 | 2660 |
| 550 | 20231208 | 101900 | 3659576345 | 2935 | 2940 | 2940 | 2935 | 2093 |
| 551 | 20231208 | 101800 | 3653431025 | 2940 | 2940 | 2945 | 2940 | 1883 |
| 552 | 20231208 | 101700 | 3647893155 | 2940 | 2945 | 2950 | 2940 | 146 |
| 553 | 20231208 | 101600 | 3647462935 | 2950 | 2950 | 2955 | 2935 | 6616 |
| 554 | 20231208 | 101500 | 3627992725 | 2950 | 2950 | 2950 | 2945 | 1088 |
| 555 | 20231208 | 101400 | 3624783370 | 2950 | 2950 | 2955 | 2950 | 2085 |
| 556 | 20231208 | 101300 | 3618632570 | 2950 | 2950 | 2955 | 2945 | 1999 |
| 557 | 20231208 | 101200 | 3612737795 | 2950 | 2950 | 2955 | 2950 | 2581 |
| 558 | 20231208 | 101100 | 3605116720 | 2950 | 2945 | 2955 | 2940 | 2770 |
| 559 | 20231208 | 101000 | 3596952070 | 2940 | 2945 | 2945 | 2935 | 3857 |
| 560 | 20231208 | 100900 | 3585612495 | 2940 | 2945 | 2945 | 2935 | 670 |
| 561 | 20231208 | 100800 | 3583642980 | 2940 | 2940 | 2940 | 2940 | 977 |
| 562 | 20231208 | 100700 | 3580770600 | 2940 | 2940 | 2940 | 2930 | 4648 |
| 563 | 20231208 | 100600 | 3567126680 | 2940 | 2940 | 2940 | 2935 | 608 |
| 564 | 20231208 | 100500 | 3565340950 | 2935 | 2935 | 2940 | 2935 | 2786 |
| 565 | 20231208 | 100400 | 3557162415 | 2935 | 2940 | 2940 | 2935 | 663 |
| 566 | 20231208 | 100300 | 3555215940 | 2935 | 2935 | 2940 | 2930 | 1427 |
| 567 | 20231208 | 100200 | 3551029995 | 2940 | 2950 | 2950 | 2930 | 4974 |
| 568 | 20231208 | 100100 | 3536405305 | 2945 | 2945 | 2945 | 2940 | 1317 |
| 569 | 20231208 | 100000 | 3532528055 | 2945 | 2955 | 2955 | 2945 | 2045 |
| 570 | 20231208 | 095900 | 3526490830 | 2955 | 2960 | 2965 | 2955 | 5493 |
| 571 | 20231208 | 095800 | 3510238995 | 2955 | 2940 | 2955 | 2930 | 7494 |
| 572 | 20231208 | 095700 | 3488225750 | 2940 | 2945 | 2945 | 2930 | 9734 |
| 573 | 20231208 | 095600 | 3459662395 | 2945 | 2955 | 2955 | 2940 | 1818 |
| 574 | 20231208 | 095500 | 3454302535 | 2950 | 2955 | 2960 | 2950 | 6127 |
| 575 | 20231208 | 095400 | 3436205345 | 2955 | 2960 | 2965 | 2955 | 9690 |
| 576 | 20231208 | 095300 | 3407515165 | 2965 | 2960 | 2965 | 2960 | 8623 |
| 577 | 20231208 | 095200 | 3381948050 | 2965 | 2965 | 2975 | 2960 | 17805 |
| 578 | 20231208 | 095100 | 3329120280 | 2960 | 2950 | 2965 | 2945 | 9799 |
| 579 | 20231208 | 095000 | 3300181950 | 2950 | 2960 | 2960 | 2945 | 9449 |
| 580 | 20231208 | 094900 | 3272308265 | 2960 | 2950 | 2960 | 2950 | 5615 |
| 581 | 20231208 | 094800 | 3255729460 | 2950 | 2940 | 2950 | 2940 | 13811 |
| 582 | 20231208 | 094700 | 3215048330 | 2940 | 2935 | 2945 | 2930 | 8263 |
| 583 | 20231208 | 094600 | 3190797880 | 2935 | 2925 | 2935 | 2925 | 9711 |
| 584 | 20231208 | 094500 | 3162365840 | 2925 | 2930 | 2930 | 2920 | 2776 |
| 585 | 20231208 | 094400 | 3154236720 | 2930 | 2920 | 2935 | 2910 | 20338 |
| 586 | 20231208 | 094300 | 3094851375 | 2910 | 2930 | 2930 | 2910 | 25983 |
| 587 | 20231208 | 094200 | 3018998290 | 2925 | 2925 | 2930 | 2925 | 2768 |
| 588 | 20231208 | 094100 | 3010901475 | 2925 | 2935 | 2940 | 2925 | 8199 |
| 589 | 20231208 | 094000 | 2986874135 | 2935 | 2945 | 2945 | 2935 | 7339 |
| 590 | 20231208 | 093900 | 2965301030 | 2945 | 2945 | 2945 | 2940 | 4477 |
| 591 | 20231208 | 093800 | 2952117285 | 2945 | 2940 | 2945 | 2940 | 3883 |
| 592 | 20231208 | 093700 | 2940699965 | 2940 | 2935 | 2940 | 2930 | 2794 |
| 593 | 20231208 | 093600 | 2932499105 | 2935 | 2940 | 2940 | 2930 | 4542 |
| 594 | 20231208 | 093500 | 2919168740 | 2940 | 2930 | 2940 | 2930 | 4425 |
| 595 | 20231208 | 093400 | 2906187450 | 2930 | 2930 | 2935 | 2920 | 7004 |
| 596 | 20231208 | 093300 | 2885686730 | 2930 | 2945 | 2950 | 2930 | 20564 |
| 597 | 20231208 | 093200 | 2825316680 | 2945 | 2930 | 2950 | 2930 | 10495 |
| 598 | 20231208 | 093100 | 2794469675 | 2935 | 2950 | 2950 | 2930 | 13442 |
| 599 | 20231208 | 093000 | 2754997530 | 2940 | 2965 | 2970 | 2940 | 22224 |
| 600 | 20231208 | 092900 | 2689374525 | 2955 | 2960 | 2970 | 2950 | 23639 |
| 601 | 20231208 | 092800 | 2619385240 | 2960 | 2955 | 2965 | 2955 | 5904 |
| 602 | 20231208 | 092700 | 2601895070 | 2955 | 2975 | 2975 | 2950 | 26471 |
| 603 | 20231208 | 092600 | 2523489390 | 2975 | 2980 | 2985 | 2965 | 36031 |
| 604 | 20231208 | 092500 | 2416237275 | 2980 | 2955 | 2985 | 2955 | 55852 |
| 605 | 20231208 | 092400 | 2250138900 | 2955 | 2955 | 2960 | 2950 | 27297 |
| 606 | 20231208 | 092300 | 2169465745 | 2955 | 2945 | 2960 | 2945 | 31822 |
| 607 | 20231208 | 092200 | 2075516760 | 2945 | 2945 | 2950 | 2935 | 24365 |
| 608 | 20231208 | 092100 | 2003847550 | 2945 | 2935 | 2955 | 2935 | 60363 |
| 609 | 20231208 | 092000 | 1825882135 | 2935 | 2930 | 2940 | 2915 | 23072 |
| 610 | 20231208 | 091900 | 1758209775 | 2925 | 2920 | 2925 | 2910 | 19580 |
| 611 | 20231208 | 091800 | 1701055805 | 2920 | 2905 | 2925 | 2895 | 36882 |
| 612 | 20231208 | 091700 | 1593874150 | 2905 | 2885 | 2925 | 2885 | 32361 |
| 613 | 20231208 | 091600 | 1499730385 | 2880 | 2880 | 2885 | 2870 | 6329 |
| 614 | 20231208 | 091500 | 1481516970 | 2885 | 2870 | 2890 | 2870 | 6599 |
| 615 | 20231208 | 091400 | 1462513090 | 2880 | 2895 | 2895 | 2865 | 36239 |
| 616 | 20231208 | 091300 | 1358180265 | 2900 | 2895 | 2900 | 2890 | 3423 |
| 617 | 20231208 | 091200 | 1348260730 | 2900 | 2900 | 2900 | 2885 | 7763 |
| 618 | 20231208 | 091100 | 1325794665 | 2890 | 2875 | 2900 | 2870 | 18345 |
| 619 | 20231208 | 091000 | 1272951165 | 2875 | 2910 | 2915 | 2875 | 16166 |
| 620 | 20231208 | 090900 | 1226104470 | 2915 | 2905 | 2915 | 2905 | 12165 |
| 621 | 20231208 | 090800 | 1190722225 | 2905 | 2915 | 2930 | 2905 | 8976 |
| 622 | 20231208 | 090700 | 1164583580 | 2915 | 2940 | 2950 | 2890 | 46535 |
| 623 | 20231208 | 090600 | 1028796080 | 2945 | 2945 | 2960 | 2930 | 84138 |
| 624 | 20231208 | 090500 | 780622260 | 2950 | 2930 | 2950 | 2915 | 49356 |
| 625 | 20231208 | 090400 | 636096000 | 2935 | 2900 | 2945 | 2890 | 53493 |
| 626 | 20231208 | 090300 | 479715060 | 2900 | 2895 | 2905 | 2880 | 65326 |
| 627 | 20231208 | 090200 | 290603755 | 2895 | 2860 | 2900 | 2840 | 38905 |
| 628 | 20231208 | 090100 | 178773085 | 2845 | 2830 | 2880 | 2825 | 40702 |
| 629 | 20231208 | 090000 | 62572580 | 2830 | 2805 | 2830 | 2805 | 22169 |