30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 82737 |
| 3 | 20231211 | 191000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20231211 | 190900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20231211 | 190800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20231211 | 190700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20231211 | 190600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20231211 | 190500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20231211 | 190400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20231211 | 190300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20231211 | 190200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20231211 | 190100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20231211 | 190000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20231211 | 185900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20231211 | 185800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20231211 | 185700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20231211 | 185600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20231211 | 185500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20231211 | 185400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20231211 | 185300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20231211 | 185200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20231211 | 185100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20231211 | 185000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20231211 | 184900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20231211 | 184800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20231211 | 184700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20231211 | 184600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20231211 | 184500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20231211 | 184400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20231211 | 184300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20231211 | 184200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20231211 | 184100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 82737 |
| 33 | 20231211 | 184000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20231211 | 183900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20231211 | 183800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20231211 | 183700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20231211 | 183600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20231211 | 183500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20231211 | 183400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20231211 | 183300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20231211 | 183200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20231211 | 183100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20231211 | 183000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20231211 | 182900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20231211 | 182800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20231211 | 182700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20231211 | 182600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20231211 | 182500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20231211 | 182400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20231211 | 182300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20231211 | 182200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20231211 | 182100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20231211 | 182000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20231211 | 181900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20231211 | 181800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20231211 | 181700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20231211 | 181600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20231211 | 181500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20231211 | 181400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20231211 | 181300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20231211 | 181200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20231211 | 181100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 82737 |
| 63 | 20231211 | 181000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20231211 | 180900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20231211 | 180800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20231211 | 180700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20231211 | 180600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20231211 | 180500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20231211 | 180400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20231211 | 180300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20231211 | 180200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20231211 | 180100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20231211 | 180000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20231211 | 175900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20231211 | 175800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20231211 | 175700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20231211 | 175600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20231211 | 175500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20231211 | 175400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20231211 | 175300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20231211 | 175200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20231211 | 175100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20231211 | 175000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20231211 | 174900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20231211 | 174800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20231211 | 174700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20231211 | 174600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20231211 | 174500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20231211 | 174400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20231211 | 174300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20231211 | 174200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20231211 | 174100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 82737 |
| 93 | 20231211 | 174000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20231211 | 173900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20231211 | 173800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20231211 | 173700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20231211 | 173600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20231211 | 173500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20231211 | 173400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20231211 | 173300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20231211 | 173200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20231211 | 173100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20231211 | 173000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20231211 | 172900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20231211 | 172800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20231211 | 172700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20231211 | 172600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20231211 | 172500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20231211 | 172400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20231211 | 172300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20231211 | 172200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20231211 | 172100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20231211 | 172000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20231211 | 171900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20231211 | 171800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20231211 | 171700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20231211 | 171600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20231211 | 171500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20231211 | 171400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20231211 | 171300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20231211 | 171200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20231211 | 171100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 82737 |
| 123 | 20231211 | 171000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20231211 | 170900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20231211 | 170800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20231211 | 170700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20231211 | 170600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20231211 | 170500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20231211 | 170400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20231211 | 170300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20231211 | 170200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20231211 | 170100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20231211 | 170000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20231211 | 165900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20231211 | 165800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20231211 | 165700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20231211 | 165600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20231211 | 165500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20231211 | 165400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20231211 | 165300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20231211 | 165200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20231211 | 165100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20231211 | 165000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20231211 | 164900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20231211 | 164800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20231211 | 164700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20231211 | 164600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20231211 | 164500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20231211 | 164400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20231211 | 164300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20231211 | 164200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20231211 | 164100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 82737 |
| 153 | 20231211 | 164000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20231211 | 163900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20231211 | 163800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20231211 | 163700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20231211 | 163600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20231211 | 163500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20231211 | 163400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20231211 | 163300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20231211 | 163200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20231211 | 163100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20231211 | 163000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20231211 | 162900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20231211 | 162800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20231211 | 162700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20231211 | 162600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20231211 | 162500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20231211 | 162400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20231211 | 162300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20231211 | 162200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20231211 | 162100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20231211 | 162000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20231211 | 161900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20231211 | 161800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20231211 | 161700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20231211 | 161600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20231211 | 161500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20231211 | 161400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20231211 | 161300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20231211 | 161200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20231211 | 161100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 82737 |
| 183 | 20231211 | 161000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20231211 | 160900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20231211 | 160800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20231211 | 160700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20231211 | 160600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20231211 | 160500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20231211 | 160400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20231211 | 160300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20231211 | 160200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20231211 | 160100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20231211 | 160000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20231211 | 155900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20231211 | 155800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20231211 | 155700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20231211 | 155600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20231211 | 155500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20231211 | 155400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20231211 | 155300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20231211 | 155200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20231211 | 155100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20231211 | 155000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20231211 | 154900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20231211 | 154800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20231211 | 154700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20231211 | 154600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20231211 | 154500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20231211 | 154400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20231211 | 154300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20231211 | 154200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20231211 | 154100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 82737 |
| 213 | 20231211 | 154000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20231211 | 153900 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20231211 | 153800 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20231211 | 153700 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20231211 | 153600 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20231211 | 153500 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20231211 | 153400 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20231211 | 153300 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 221 | 20231211 | 153200 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20231211 | 153100 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 223 | 20231211 | 153000 | 8716360035 | 4360 | 4360 | 4360 | 4360 | 82737 |
| 224 | 20231211 | 152900 | 8355626715 | 4365 | 4365 | 4365 | 4365 | 0 |
| 225 | 20231211 | 152800 | 8355626715 | 4365 | 4365 | 4365 | 4365 | 0 |
| 226 | 20231211 | 152700 | 8355626715 | 4365 | 4365 | 4365 | 4365 | 0 |
| 227 | 20231211 | 152600 | 8355626715 | 4365 | 4365 | 4365 | 4365 | 0 |
| 228 | 20231211 | 152500 | 8355626715 | 4365 | 4365 | 4365 | 4365 | 0 |
| 229 | 20231211 | 152400 | 8355626715 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20231211 | 152300 | 8355626715 | 4365 | 4365 | 4365 | 4365 | 0 |
| 231 | 20231211 | 152200 | 8355626715 | 4365 | 4365 | 4365 | 4365 | 0 |
| 232 | 20231211 | 152100 | 8355626715 | 4365 | 4365 | 4365 | 4365 | 0 |
| 233 | 20231211 | 152000 | 8355626715 | 4365 | 4365 | 4365 | 4365 | 0 |
| 234 | 20231211 | 151900 | 8355626715 | 4365 | 4360 | 4365 | 4360 | 5996 |
| 235 | 20231211 | 151800 | 8329477840 | 4365 | 4360 | 4365 | 4360 | 7224 |
| 236 | 20231211 | 151700 | 8297981120 | 4360 | 4360 | 4365 | 4360 | 1338 |
| 237 | 20231211 | 151600 | 8292142235 | 4360 | 4360 | 4365 | 4360 | 1716 |
| 238 | 20231211 | 151500 | 8284660305 | 4360 | 4365 | 4365 | 4360 | 2019 |
| 239 | 20231211 | 151400 | 8275853945 | 4365 | 4365 | 4365 | 4360 | 1364 |
| 240 | 20231211 | 151300 | 8269906430 | 4360 | 4360 | 4365 | 4360 | 5039 |
| 241 | 20231211 | 151200 | 8247934775 | 4365 | 4365 | 4370 | 4360 | 3273 |
| 242 | 20231211 | 151100 | 8233647900 | 4365 | 4365 | 4370 | 4365 | 5689 |
| 243 | 20231211 | 151000 | 8208808595 | 4365 | 4360 | 4370 | 4360 | 12941 |
| 244 | 20231211 | 150900 | 8152322155 | 4365 | 4365 | 4365 | 4360 | 1842 |
| 245 | 20231211 | 150800 | 8144281960 | 4365 | 4360 | 4365 | 4360 | 2460 |
| 246 | 20231211 | 150700 | 8133555125 | 4360 | 4360 | 4365 | 4355 | 38131 |
| 247 | 20231211 | 150600 | 7967300535 | 4355 | 4355 | 4360 | 4355 | 3989 |
| 248 | 20231211 | 150500 | 7949928005 | 4355 | 4355 | 4360 | 4355 | 11370 |
| 249 | 20231211 | 150400 | 7900409790 | 4350 | 4355 | 4355 | 4350 | 1428 |
| 250 | 20231211 | 150300 | 7894192555 | 4355 | 4355 | 4355 | 4350 | 617 |
| 251 | 20231211 | 150200 | 7891507700 | 4350 | 4350 | 4355 | 4350 | 639 |
| 252 | 20231211 | 150100 | 7888727295 | 4350 | 4350 | 4355 | 4350 | 860 |
| 253 | 20231211 | 150000 | 7884984285 | 4350 | 4355 | 4355 | 4350 | 513 |
| 254 | 20231211 | 145900 | 7882750895 | 4355 | 4350 | 4355 | 4350 | 1392 |
| 255 | 20231211 | 145800 | 7876691255 | 4350 | 4350 | 4355 | 4350 | 2137 |
| 256 | 20231211 | 145700 | 7867394820 | 4350 | 4355 | 4355 | 4350 | 5609 |
| 257 | 20231211 | 145600 | 7842978595 | 4355 | 4355 | 4355 | 4350 | 5567 |
| 258 | 20231211 | 145500 | 7818736580 | 4355 | 4355 | 4355 | 4350 | 2860 |
| 259 | 20231211 | 145400 | 7806286955 | 4355 | 4350 | 4355 | 4350 | 3810 |
| 260 | 20231211 | 145300 | 7789711900 | 4350 | 4355 | 4355 | 4350 | 2078 |
| 261 | 20231211 | 145200 | 7780668325 | 4350 | 4360 | 4360 | 4350 | 4550 |
| 262 | 20231211 | 145100 | 7760853205 | 4360 | 4360 | 4360 | 4350 | 4154 |
| 263 | 20231211 | 145000 | 7742762310 | 4350 | 4355 | 4355 | 4350 | 10770 |
| 264 | 20231211 | 144900 | 7695859765 | 4350 | 4350 | 4355 | 4350 | 2041 |
| 265 | 20231211 | 144800 | 7686981155 | 4350 | 4355 | 4355 | 4350 | 919 |
| 266 | 20231211 | 144700 | 7682981700 | 4355 | 4355 | 4360 | 4350 | 9588 |
| 267 | 20231211 | 144600 | 7641222505 | 4355 | 4360 | 4360 | 4355 | 1224 |
| 268 | 20231211 | 144500 | 7635891065 | 4360 | 4355 | 4360 | 4350 | 3289 |
| 269 | 20231211 | 144400 | 7621569670 | 4355 | 4355 | 4355 | 4350 | 2341 |
| 270 | 20231211 | 144300 | 7611374635 | 4350 | 4355 | 4355 | 4350 | 4994 |
| 271 | 20231211 | 144200 | 7589628000 | 4350 | 4355 | 4360 | 4350 | 7571 |
| 272 | 20231211 | 144100 | 7556656760 | 4355 | 4355 | 4360 | 4355 | 3168 |
| 273 | 20231211 | 144000 | 7542852765 | 4355 | 4355 | 4360 | 4355 | 1006 |
| 274 | 20231211 | 143900 | 7538471060 | 4360 | 4355 | 4360 | 4355 | 2001 |
| 275 | 20231211 | 143800 | 7529750065 | 4360 | 4355 | 4360 | 4355 | 2660 |
| 276 | 20231211 | 143700 | 7518163075 | 4355 | 4355 | 4360 | 4355 | 1325 |
| 277 | 20231211 | 143600 | 7512391190 | 4355 | 4360 | 4360 | 4355 | 1281 |
| 278 | 20231211 | 143500 | 7506811960 | 4360 | 4355 | 4360 | 4350 | 2917 |
| 279 | 20231211 | 143400 | 7494108015 | 4350 | 4355 | 4355 | 4350 | 3329 |
| 280 | 20231211 | 143300 | 7479615295 | 4350 | 4350 | 4355 | 4350 | 3715 |
| 281 | 20231211 | 143200 | 7463445020 | 4350 | 4355 | 4360 | 4350 | 6607 |
| 282 | 20231211 | 143100 | 7434671555 | 4355 | 4355 | 4355 | 4355 | 5189 |
| 283 | 20231211 | 143000 | 7412073460 | 4355 | 4360 | 4360 | 4355 | 3016 |
| 284 | 20231211 | 142900 | 7398936070 | 4360 | 4355 | 4360 | 4355 | 2160 |
| 285 | 20231211 | 142800 | 7389529210 | 4355 | 4360 | 4360 | 4355 | 830 |
| 286 | 20231211 | 142700 | 7385914310 | 4360 | 4360 | 4360 | 4355 | 1369 |
| 287 | 20231211 | 142600 | 7379952080 | 4360 | 4360 | 4360 | 4355 | 1912 |
| 288 | 20231211 | 142500 | 7371620215 | 4355 | 4355 | 4360 | 4355 | 2014 |
| 289 | 20231211 | 142400 | 7362848605 | 4360 | 4360 | 4360 | 4355 | 913 |
| 290 | 20231211 | 142300 | 7358871875 | 4355 | 4365 | 4365 | 4355 | 1983 |
| 291 | 20231211 | 142200 | 7350225415 | 4365 | 4365 | 4365 | 4360 | 1558 |
| 292 | 20231211 | 142100 | 7343432240 | 4365 | 4365 | 4365 | 4365 | 273 |
| 293 | 20231211 | 142000 | 7342240595 | 4365 | 4360 | 4365 | 4360 | 5131 |
| 294 | 20231211 | 141900 | 7319856915 | 4360 | 4360 | 4360 | 4355 | 3144 |
| 295 | 20231211 | 141800 | 7306162560 | 4355 | 4355 | 4360 | 4355 | 2917 |
| 296 | 20231211 | 141700 | 7293457735 | 4355 | 4360 | 4360 | 4355 | 3152 |
| 297 | 20231211 | 141600 | 7279726610 | 4360 | 4355 | 4360 | 4355 | 110 |
| 298 | 20231211 | 141500 | 7279247125 | 4365 | 4350 | 4365 | 4350 | 6435 |
| 299 | 20231211 | 141400 | 7251229760 | 4350 | 4355 | 4355 | 4350 | 1434 |
| 300 | 20231211 | 141300 | 7244990350 | 4355 | 4355 | 4355 | 4350 | 2439 |
| 301 | 20231211 | 141200 | 7234379360 | 4355 | 4355 | 4355 | 4350 | 1565 |
| 302 | 20231211 | 141100 | 7227570150 | 4355 | 4365 | 4365 | 4355 | 11734 |
| 303 | 20231211 | 141000 | 7176449615 | 4360 | 4350 | 4365 | 4350 | 7824 |
| 304 | 20231211 | 140900 | 7142363640 | 4355 | 4350 | 4355 | 4350 | 3104 |
| 305 | 20231211 | 140800 | 7128850585 | 4350 | 4355 | 4355 | 4350 | 5009 |
| 306 | 20231211 | 140700 | 7107059865 | 4355 | 4355 | 4355 | 4350 | 1657 |
| 307 | 20231211 | 140600 | 7099851175 | 4355 | 4350 | 4355 | 4350 | 2688 |
| 308 | 20231211 | 140500 | 7088154050 | 4350 | 4345 | 4350 | 4345 | 3152 |
| 309 | 20231211 | 140400 | 7074446590 | 4350 | 4350 | 4350 | 4345 | 6396 |
| 310 | 20231211 | 140300 | 7046628150 | 4350 | 4355 | 4355 | 4350 | 1580 |
| 311 | 20231211 | 140200 | 7039754495 | 4350 | 4350 | 4350 | 4345 | 10850 |
| 312 | 20231211 | 140100 | 6992557150 | 4350 | 4345 | 4350 | 4340 | 4347 |
| 313 | 20231211 | 140000 | 6973669540 | 4345 | 4345 | 4345 | 4340 | 2588 |
| 314 | 20231211 | 135900 | 6962436400 | 4340 | 4355 | 4355 | 4340 | 26662 |
| 315 | 20231211 | 135800 | 6846551870 | 4355 | 4350 | 4355 | 4350 | 389 |
| 316 | 20231211 | 135700 | 6844859355 | 4350 | 4355 | 4355 | 4350 | 2528 |
| 317 | 20231211 | 135600 | 6833862225 | 4350 | 4350 | 4355 | 4350 | 3602 |
| 318 | 20231211 | 135500 | 6818186690 | 4355 | 4355 | 4355 | 4350 | 569 |
| 319 | 20231211 | 135400 | 6815711010 | 4350 | 4350 | 4355 | 4345 | 4723 |
| 320 | 20231211 | 135300 | 6795167120 | 4350 | 4350 | 4355 | 4345 | 2012 |
| 321 | 20231211 | 135200 | 6786413790 | 4350 | 4345 | 4350 | 4340 | 12711 |
| 322 | 20231211 | 135100 | 6731182035 | 4345 | 4345 | 4345 | 4340 | 1351 |
| 323 | 20231211 | 135000 | 6725316360 | 4345 | 4355 | 4355 | 4345 | 20752 |
| 324 | 20231211 | 134900 | 6635117165 | 4355 | 4355 | 4355 | 4350 | 8212 |
| 325 | 20231211 | 134800 | 6599390910 | 4355 | 4350 | 4355 | 4350 | 3677 |
| 326 | 20231211 | 134700 | 6583394945 | 4355 | 4360 | 4360 | 4350 | 21596 |
| 327 | 20231211 | 134600 | 6489378140 | 4360 | 4355 | 4360 | 4355 | 1348 |
| 328 | 20231211 | 134500 | 6483506090 | 4360 | 4360 | 4365 | 4355 | 11711 |
| 329 | 20231211 | 134400 | 6432456885 | 4365 | 4360 | 4365 | 4360 | 3460 |
| 330 | 20231211 | 134300 | 6417368540 | 4365 | 4365 | 4370 | 4360 | 6704 |
| 331 | 20231211 | 134200 | 6388105405 | 4370 | 4370 | 4370 | 4365 | 907 |
| 332 | 20231211 | 134100 | 6384142775 | 4370 | 4360 | 4370 | 4360 | 5228 |
| 333 | 20231211 | 134000 | 6361331875 | 4360 | 4365 | 4365 | 4360 | 3721 |
| 334 | 20231211 | 133900 | 6345091605 | 4365 | 4360 | 4365 | 4360 | 1941 |
| 335 | 20231211 | 133800 | 6336624530 | 4360 | 4370 | 4370 | 4360 | 17217 |
| 336 | 20231211 | 133700 | 6261487700 | 4370 | 4370 | 4370 | 4365 | 4994 |
| 337 | 20231211 | 133600 | 6239663925 | 4370 | 4365 | 4370 | 4365 | 6646 |
| 338 | 20231211 | 133500 | 6210628985 | 4370 | 4370 | 4375 | 4370 | 24621 |
| 339 | 20231211 | 133400 | 6103035010 | 4370 | 4380 | 4380 | 4370 | 2701 |
| 340 | 20231211 | 133300 | 6091222175 | 4375 | 4375 | 4375 | 4375 | 1564 |
| 341 | 20231211 | 133200 | 6084379675 | 4375 | 4375 | 4380 | 4370 | 6544 |
| 342 | 20231211 | 133100 | 6055747335 | 4375 | 4385 | 4385 | 4375 | 21932 |
| 343 | 20231211 | 133000 | 5959790295 | 4380 | 4380 | 4385 | 4380 | 1814 |
| 344 | 20231211 | 132900 | 5951844575 | 4380 | 4380 | 4380 | 4375 | 3254 |
| 345 | 20231211 | 132800 | 5937596105 | 4380 | 4375 | 4380 | 4375 | 2340 |
| 346 | 20231211 | 132700 | 5927357845 | 4380 | 4380 | 4380 | 4380 | 625 |
| 347 | 20231211 | 132600 | 5924620345 | 4380 | 4380 | 4380 | 4380 | 534 |
| 348 | 20231211 | 132500 | 5922281425 | 4380 | 4380 | 4385 | 4380 | 4614 |
| 349 | 20231211 | 132400 | 5902071595 | 4380 | 4385 | 4385 | 4380 | 3588 |
| 350 | 20231211 | 132300 | 5886355155 | 4380 | 4380 | 4385 | 4375 | 3007 |
| 351 | 20231211 | 132200 | 5873185275 | 4380 | 4385 | 4385 | 4375 | 17286 |
| 352 | 20231211 | 132100 | 5797490245 | 4385 | 4385 | 4385 | 4380 | 6269 |
| 353 | 20231211 | 132000 | 5770010300 | 4385 | 4380 | 4385 | 4380 | 675 |
| 354 | 20231211 | 131900 | 5767052580 | 4380 | 4385 | 4385 | 4380 | 1511 |
| 355 | 20231211 | 131800 | 5760433665 | 4385 | 4385 | 4385 | 4380 | 4257 |
| 356 | 20231211 | 131700 | 5741772740 | 4385 | 4385 | 4385 | 4385 | 1613 |
| 357 | 20231211 | 131600 | 5734699735 | 4385 | 4385 | 4390 | 4385 | 92 |
| 358 | 20231211 | 131500 | 5734296265 | 4380 | 4380 | 4390 | 4380 | 1141 |
| 359 | 20231211 | 131400 | 5729293260 | 4385 | 4385 | 4385 | 4385 | 733 |
| 360 | 20231211 | 131300 | 5726079055 | 4380 | 4390 | 4390 | 4380 | 4675 |
| 361 | 20231211 | 131200 | 5705588400 | 4390 | 4385 | 4390 | 4385 | 1746 |
| 362 | 20231211 | 131100 | 5697926735 | 4385 | 4385 | 4385 | 4385 | 6441 |
| 363 | 20231211 | 131000 | 5669682950 | 4385 | 4385 | 4385 | 4385 | 1747 |
| 364 | 20231211 | 130900 | 5662022355 | 4385 | 4385 | 4385 | 4385 | 325 |
| 365 | 20231211 | 130800 | 5660597230 | 4380 | 4385 | 4385 | 4380 | 1462 |
| 366 | 20231211 | 130700 | 5654187505 | 4380 | 4385 | 4385 | 4380 | 95 |
| 367 | 20231211 | 130600 | 5653771130 | 4385 | 4380 | 4385 | 4380 | 2551 |
| 368 | 20231211 | 130500 | 5642585000 | 4380 | 4380 | 4385 | 4380 | 2711 |
| 369 | 20231211 | 130400 | 5630706715 | 4385 | 4385 | 4385 | 4385 | 1299 |
| 370 | 20231211 | 130300 | 5625010600 | 4380 | 4385 | 4390 | 4380 | 506 |
| 371 | 20231211 | 130200 | 5622793800 | 4380 | 4385 | 4390 | 4380 | 9885 |
| 372 | 20231211 | 130100 | 5579447075 | 4385 | 4385 | 4385 | 4380 | 1622 |
| 373 | 20231211 | 130000 | 5572334610 | 4385 | 4380 | 4385 | 4380 | 448 |
| 374 | 20231211 | 125900 | 5570370160 | 4385 | 4385 | 4385 | 4380 | 6725 |
| 375 | 20231211 | 125800 | 5540881090 | 4380 | 4385 | 4385 | 4380 | 536 |
| 376 | 20231211 | 125700 | 5538531145 | 4385 | 4385 | 4385 | 4380 | 1721 |
| 377 | 20231211 | 125600 | 5530984590 | 4385 | 4385 | 4385 | 4380 | 2887 |
| 378 | 20231211 | 125500 | 5518330425 | 4380 | 4385 | 4385 | 4380 | 1021 |
| 379 | 20231211 | 125400 | 5513854635 | 4385 | 4385 | 4385 | 4380 | 2655 |
| 380 | 20231211 | 125300 | 5502212490 | 4385 | 4380 | 4385 | 4380 | 951 |
| 381 | 20231211 | 125200 | 5498045170 | 4380 | 4385 | 4385 | 4380 | 837 |
| 382 | 20231211 | 125100 | 5494374930 | 4380 | 4385 | 4385 | 4380 | 4250 |
| 383 | 20231211 | 125000 | 5475751460 | 4380 | 4380 | 4385 | 4380 | 691 |
| 384 | 20231211 | 124900 | 5472723190 | 4385 | 4385 | 4385 | 4380 | 2961 |
| 385 | 20231211 | 124800 | 5459751770 | 4385 | 4380 | 4385 | 4380 | 661 |
| 386 | 20231211 | 124700 | 5456854565 | 4385 | 4380 | 4385 | 4380 | 1157 |
| 387 | 20231211 | 124600 | 5451785590 | 4380 | 4385 | 4385 | 4380 | 789 |
| 388 | 20231211 | 124500 | 5448325875 | 4385 | 4380 | 4385 | 4380 | 749 |
| 389 | 20231211 | 124400 | 5445043650 | 4385 | 4380 | 4385 | 4380 | 410 |
| 390 | 20231211 | 124300 | 5443246685 | 4380 | 4385 | 4385 | 4380 | 1043 |
| 391 | 20231211 | 124200 | 5438673170 | 4380 | 4385 | 4385 | 4380 | 177 |
| 392 | 20231211 | 124100 | 5437897405 | 4380 | 4385 | 4385 | 4380 | 659 |
| 393 | 20231211 | 124000 | 5435007720 | 4385 | 4385 | 4385 | 4380 | 15669 |
| 394 | 20231211 | 123900 | 5366304120 | 4380 | 4385 | 4385 | 4380 | 109 |
| 395 | 20231211 | 123800 | 5365826190 | 4385 | 4380 | 4385 | 4375 | 4538 |
| 396 | 20231211 | 123700 | 5345951385 | 4380 | 4380 | 4380 | 4380 | 1121 |
| 397 | 20231211 | 123600 | 5341041405 | 4385 | 4385 | 4385 | 4380 | 7443 |
| 398 | 20231211 | 123500 | 5308437805 | 4380 | 4380 | 4385 | 4375 | 7604 |
| 399 | 20231211 | 123400 | 5275129775 | 4375 | 4380 | 4380 | 4375 | 968 |
| 400 | 20231211 | 123300 | 5270889995 | 4380 | 4380 | 4380 | 4375 | 1140 |
| 401 | 20231211 | 123200 | 5265897835 | 4380 | 4380 | 4380 | 4375 | 766 |
| 402 | 20231211 | 123100 | 5262542785 | 4380 | 4375 | 4380 | 4375 | 839 |
| 403 | 20231211 | 123000 | 5258868000 | 4375 | 4380 | 4380 | 4375 | 2797 |
| 404 | 20231211 | 122900 | 5246628120 | 4380 | 4380 | 4380 | 4375 | 1671 |
| 405 | 20231211 | 122800 | 5239310425 | 4380 | 4375 | 4380 | 4375 | 1364 |
| 406 | 20231211 | 122700 | 5233340320 | 4375 | 4380 | 4380 | 4375 | 2708 |
| 407 | 20231211 | 122600 | 5221488520 | 4380 | 4380 | 4380 | 4375 | 1034 |
| 408 | 20231211 | 122500 | 5216962110 | 4380 | 4375 | 4380 | 4375 | 818 |
| 409 | 20231211 | 122400 | 5213381955 | 4380 | 4380 | 4380 | 4375 | 1200 |
| 410 | 20231211 | 122300 | 5208127265 | 4380 | 4375 | 4380 | 4375 | 325 |
| 411 | 20231211 | 122200 | 5206705035 | 4380 | 4380 | 4380 | 4375 | 801 |
| 412 | 20231211 | 122100 | 5203199135 | 4375 | 4375 | 4380 | 4375 | 700 |
| 413 | 20231211 | 122000 | 5200136430 | 4380 | 4375 | 4380 | 4375 | 506 |
| 414 | 20231211 | 121900 | 5197922575 | 4375 | 4380 | 4380 | 4375 | 4734 |
| 415 | 20231211 | 121800 | 5177188895 | 4380 | 4380 | 4385 | 4380 | 1593 |
| 416 | 20231211 | 121700 | 5170208850 | 4385 | 4380 | 4385 | 4380 | 1399 |
| 417 | 20231211 | 121600 | 5164080520 | 4385 | 4380 | 4385 | 4380 | 795 |
| 418 | 20231211 | 121500 | 5160597185 | 4385 | 4380 | 4385 | 4380 | 2844 |
| 419 | 20231211 | 121400 | 5148128980 | 4380 | 4385 | 4385 | 4380 | 1803 |
| 420 | 20231211 | 121300 | 5140225230 | 4385 | 4380 | 4385 | 4375 | 2559 |
| 421 | 20231211 | 121200 | 5129014135 | 4380 | 4380 | 4385 | 4380 | 697 |
| 422 | 20231211 | 121100 | 5125961070 | 4380 | 4380 | 4385 | 4380 | 679 |
| 423 | 20231211 | 121000 | 5122986500 | 4380 | 4385 | 4385 | 4380 | 1311 |
| 424 | 20231211 | 120900 | 5117243515 | 4380 | 4380 | 4380 | 4375 | 1380 |
| 425 | 20231211 | 120800 | 5111200320 | 4380 | 4380 | 4380 | 4375 | 2230 |
| 426 | 20231211 | 120700 | 5101432960 | 4380 | 4380 | 4380 | 4375 | 1467 |
| 427 | 20231211 | 120600 | 5095009575 | 4375 | 4380 | 4380 | 4375 | 781 |
| 428 | 20231211 | 120500 | 5091592490 | 4375 | 4380 | 4380 | 4375 | 580 |
| 429 | 20231211 | 120400 | 5089054085 | 4380 | 4380 | 4385 | 4380 | 2026 |
| 430 | 20231211 | 120300 | 5080178845 | 4380 | 4375 | 4380 | 4365 | 102435 |
| 431 | 20231211 | 120200 | 4632464260 | 4380 | 4380 | 4380 | 4375 | 1310 |
| 432 | 20231211 | 120100 | 4626726490 | 4380 | 4375 | 4380 | 4375 | 1904 |
| 433 | 20231211 | 120000 | 4618393510 | 4380 | 4375 | 4380 | 4375 | 563 |
| 434 | 20231211 | 115900 | 4615928050 | 4380 | 4380 | 4380 | 4375 | 892 |
| 435 | 20231211 | 115800 | 4612021125 | 4380 | 4375 | 4380 | 4375 | 695 |
| 436 | 20231211 | 115700 | 4608978650 | 4375 | 4380 | 4385 | 4375 | 2421 |
| 437 | 20231211 | 115600 | 4598381645 | 4385 | 4375 | 4390 | 4375 | 4534 |
| 438 | 20231211 | 115500 | 4578513930 | 4380 | 4375 | 4385 | 4375 | 1877 |
| 439 | 20231211 | 115400 | 4570293830 | 4375 | 4385 | 4385 | 4375 | 13088 |
| 440 | 20231211 | 115300 | 4512977305 | 4380 | 4385 | 4385 | 4380 | 761 |
| 441 | 20231211 | 115200 | 4509641135 | 4385 | 4380 | 4385 | 4380 | 4006 |
| 442 | 20231211 | 115100 | 4492080315 | 4385 | 4385 | 4390 | 4380 | 8161 |
| 443 | 20231211 | 115000 | 4456293710 | 4390 | 4390 | 4390 | 4385 | 1098 |
| 444 | 20231211 | 114900 | 4451475565 | 4390 | 4390 | 4390 | 4385 | 820 |
| 445 | 20231211 | 114800 | 4447878185 | 4390 | 4385 | 4390 | 4385 | 350 |
| 446 | 20231211 | 114700 | 4446341830 | 4385 | 4385 | 4390 | 4385 | 1628 |
| 447 | 20231211 | 114600 | 4439198765 | 4390 | 4390 | 4390 | 4385 | 3535 |
| 448 | 20231211 | 114500 | 4423680515 | 4390 | 4390 | 4390 | 4385 | 634 |
| 449 | 20231211 | 114400 | 4420897390 | 4385 | 4390 | 4390 | 4385 | 367 |
| 450 | 20231211 | 114300 | 4419286300 | 4385 | 4390 | 4390 | 4385 | 1687 |
| 451 | 20231211 | 114200 | 4411885070 | 4385 | 4390 | 4395 | 4385 | 1908 |
| 452 | 20231211 | 114100 | 4403509195 | 4390 | 4390 | 4395 | 4390 | 1192 |
| 453 | 20231211 | 114000 | 4398275005 | 4395 | 4390 | 4395 | 4390 | 5768 |
| 454 | 20231211 | 113900 | 4372930380 | 4390 | 4385 | 4395 | 4385 | 2487 |
| 455 | 20231211 | 113800 | 4362012480 | 4390 | 4385 | 4390 | 4385 | 1484 |
| 456 | 20231211 | 113700 | 4355497765 | 4390 | 4390 | 4390 | 4390 | 1639 |
| 457 | 20231211 | 113600 | 4348302555 | 4390 | 4390 | 4395 | 4385 | 20707 |
| 458 | 20231211 | 113500 | 4257390875 | 4390 | 4385 | 4390 | 4380 | 9746 |
| 459 | 20231211 | 113400 | 4214655835 | 4385 | 4385 | 4385 | 4380 | 1622 |
| 460 | 20231211 | 113300 | 4207544725 | 4380 | 4385 | 4385 | 4380 | 647 |
| 461 | 20231211 | 113200 | 4204710600 | 4380 | 4380 | 4385 | 4380 | 70 |
| 462 | 20231211 | 113100 | 4204403790 | 4385 | 4380 | 4385 | 4380 | 2007 |
| 463 | 20231211 | 113000 | 4195610460 | 4385 | 4385 | 4385 | 4380 | 1162 |
| 464 | 20231211 | 112900 | 4190515340 | 4385 | 4380 | 4385 | 4380 | 315 |
| 465 | 20231211 | 112800 | 4189134470 | 4380 | 4385 | 4385 | 4380 | 1538 |
| 466 | 20231211 | 112700 | 4182393990 | 4385 | 4380 | 4385 | 4380 | 283 |
| 467 | 20231211 | 112600 | 4181154445 | 4380 | 4380 | 4385 | 4380 | 651 |
| 468 | 20231211 | 112500 | 4178301970 | 4385 | 4380 | 4385 | 4375 | 9647 |
| 469 | 20231211 | 112400 | 4136049470 | 4380 | 4380 | 4380 | 4375 | 181 |
| 470 | 20231211 | 112300 | 4135256725 | 4380 | 4380 | 4380 | 4375 | 1293 |
| 471 | 20231211 | 112200 | 4129599545 | 4375 | 4380 | 4380 | 4375 | 1126 |
| 472 | 20231211 | 112100 | 4124669035 | 4375 | 4375 | 4380 | 4375 | 589 |
| 473 | 20231211 | 112000 | 4122092035 | 4380 | 4380 | 4380 | 4375 | 311 |
| 474 | 20231211 | 111900 | 4120730360 | 4380 | 4380 | 4380 | 4375 | 485 |
| 475 | 20231211 | 111800 | 4118606600 | 4380 | 4380 | 4380 | 4375 | 72 |
| 476 | 20231211 | 111700 | 4118291380 | 4380 | 4375 | 4380 | 4375 | 252 |
| 477 | 20231211 | 111600 | 4117187875 | 4375 | 4380 | 4380 | 4375 | 594 |
| 478 | 20231211 | 111500 | 4114586655 | 4375 | 4380 | 4380 | 4375 | 37 |
| 479 | 20231211 | 111400 | 4114424630 | 4380 | 4375 | 4380 | 4375 | 76 |
| 480 | 20231211 | 111300 | 4114091785 | 4380 | 4375 | 4380 | 4375 | 717 |
| 481 | 20231211 | 111200 | 4110952975 | 4380 | 4380 | 4380 | 4380 | 306 |
| 482 | 20231211 | 111100 | 4109612695 | 4380 | 4380 | 4380 | 4375 | 359 |
| 483 | 20231211 | 111000 | 4108041475 | 4375 | 4380 | 4380 | 4375 | 8341 |
| 484 | 20231211 | 110900 | 4071523200 | 4380 | 4380 | 4380 | 4375 | 6528 |
| 485 | 20231211 | 110800 | 4042930600 | 4380 | 4375 | 4380 | 4375 | 340 |
| 486 | 20231211 | 110700 | 4041441435 | 4375 | 4375 | 4385 | 4375 | 10723 |
| 487 | 20231211 | 110600 | 3994453490 | 4375 | 4375 | 4380 | 4370 | 2122 |
| 488 | 20231211 | 110500 | 3985171270 | 4380 | 4380 | 4380 | 4380 | 386 |
| 489 | 20231211 | 110400 | 3983480590 | 4380 | 4375 | 4380 | 4375 | 2563 |
| 490 | 20231211 | 110300 | 3972267010 | 4375 | 4375 | 4375 | 4370 | 1010 |
| 491 | 20231211 | 110200 | 3967848270 | 4375 | 4380 | 4380 | 4375 | 1635 |
| 492 | 20231211 | 110100 | 3960695100 | 4380 | 4375 | 4380 | 4375 | 2179 |
| 493 | 20231211 | 110000 | 3951161805 | 4375 | 4380 | 4380 | 4375 | 999 |
| 494 | 20231211 | 105900 | 3946788875 | 4380 | 4380 | 4380 | 4375 | 1614 |
| 495 | 20231211 | 105800 | 3939725385 | 4380 | 4375 | 4380 | 4375 | 969 |
| 496 | 20231211 | 105700 | 3935485745 | 4375 | 4375 | 4380 | 4375 | 1732 |
| 497 | 20231211 | 105600 | 3927907715 | 4380 | 4375 | 4380 | 4375 | 395 |
| 498 | 20231211 | 105500 | 3926179070 | 4375 | 4375 | 4380 | 4370 | 1204 |
| 499 | 20231211 | 105400 | 3920911700 | 4375 | 4380 | 4380 | 4370 | 5529 |
| 500 | 20231211 | 105300 | 3896721270 | 4375 | 4385 | 4385 | 4375 | 2365 |
| 501 | 20231211 | 105200 | 3886363685 | 4385 | 4385 | 4385 | 4380 | 770 |
| 502 | 20231211 | 105100 | 3882990545 | 4385 | 4380 | 4385 | 4380 | 2349 |
| 503 | 20231211 | 105000 | 3872699355 | 4380 | 4380 | 4385 | 4380 | 13163 |
| 504 | 20231211 | 104900 | 3815045255 | 4385 | 4380 | 4385 | 4380 | 705 |
| 505 | 20231211 | 104800 | 3811956195 | 4385 | 4385 | 4385 | 4380 | 1889 |
| 506 | 20231211 | 104700 | 3803677900 | 4385 | 4385 | 4385 | 4380 | 3979 |
| 507 | 20231211 | 104600 | 3786240565 | 4385 | 4385 | 4385 | 4380 | 7464 |
| 508 | 20231211 | 104500 | 3753534590 | 4385 | 4385 | 4385 | 4380 | 1756 |
| 509 | 20231211 | 104400 | 3745835665 | 4385 | 4375 | 4385 | 4370 | 24566 |
| 510 | 20231211 | 104300 | 3638236375 | 4375 | 4375 | 4375 | 4370 | 610 |
| 511 | 20231211 | 104200 | 3635569505 | 4375 | 4375 | 4375 | 4370 | 797 |
| 512 | 20231211 | 104100 | 3632083185 | 4370 | 4375 | 4380 | 4370 | 5028 |
| 513 | 20231211 | 104000 | 3610086890 | 4380 | 4380 | 4380 | 4375 | 15472 |
| 514 | 20231211 | 103900 | 3542391960 | 4380 | 4380 | 4380 | 4375 | 1332 |
| 515 | 20231211 | 103800 | 3536560480 | 4380 | 4380 | 4380 | 4375 | 1760 |
| 516 | 20231211 | 103700 | 3528853055 | 4380 | 4380 | 4385 | 4380 | 6672 |
| 517 | 20231211 | 103600 | 3499629120 | 4380 | 4375 | 4380 | 4375 | 584 |
| 518 | 20231211 | 103500 | 3497071525 | 4375 | 4375 | 4380 | 4375 | 466 |
| 519 | 20231211 | 103400 | 3495031110 | 4375 | 4375 | 4380 | 4375 | 1624 |
| 520 | 20231211 | 103300 | 3487920730 | 4375 | 4380 | 4380 | 4375 | 7354 |
| 521 | 20231211 | 103200 | 3455711725 | 4380 | 4380 | 4380 | 4380 | 1863 |
| 522 | 20231211 | 103100 | 3447551785 | 4380 | 4385 | 4385 | 4375 | 5292 |
| 523 | 20231211 | 103000 | 3424375515 | 4380 | 4385 | 4385 | 4380 | 1015 |
| 524 | 20231211 | 102900 | 3419928325 | 4385 | 4380 | 4385 | 4380 | 2041 |
| 525 | 20231211 | 102800 | 3410982860 | 4385 | 4380 | 4385 | 4380 | 3829 |
| 526 | 20231211 | 102700 | 3394209520 | 4380 | 4385 | 4385 | 4380 | 1350 |
| 527 | 20231211 | 102600 | 3388292215 | 4385 | 4385 | 4385 | 4380 | 2662 |
| 528 | 20231211 | 102500 | 3376621650 | 4385 | 4380 | 4385 | 4380 | 7365 |
| 529 | 20231211 | 102400 | 3344327900 | 4380 | 4380 | 4385 | 4375 | 12239 |
| 530 | 20231211 | 102300 | 3290712080 | 4380 | 4380 | 4380 | 4375 | 1454 |
| 531 | 20231211 | 102200 | 3284343620 | 4380 | 4375 | 4380 | 4375 | 3823 |
| 532 | 20231211 | 102100 | 3267617470 | 4375 | 4375 | 4375 | 4370 | 879 |
| 533 | 20231211 | 102000 | 3263771915 | 4375 | 4375 | 4375 | 4370 | 727 |
| 534 | 20231211 | 101900 | 3260591295 | 4375 | 4375 | 4375 | 4370 | 3338 |
| 535 | 20231211 | 101800 | 3245988555 | 4375 | 4370 | 4375 | 4370 | 694 |
| 536 | 20231211 | 101700 | 3242954470 | 4370 | 4370 | 4370 | 4370 | 439 |
| 537 | 20231211 | 101600 | 3241036040 | 4370 | 4370 | 4370 | 4365 | 1797 |
| 538 | 20231211 | 101500 | 3233184215 | 4365 | 4375 | 4375 | 4365 | 3471 |
| 539 | 20231211 | 101400 | 3218013175 | 4370 | 4375 | 4375 | 4370 | 448 |
| 540 | 20231211 | 101300 | 3216055125 | 4370 | 4375 | 4375 | 4370 | 236 |
| 541 | 20231211 | 101200 | 3215023215 | 4375 | 4375 | 4375 | 4370 | 982 |
| 542 | 20231211 | 101100 | 3210729015 | 4370 | 4375 | 4375 | 4370 | 1095 |
| 543 | 20231211 | 101000 | 3205941180 | 4375 | 4375 | 4375 | 4370 | 1832 |
| 544 | 20231211 | 100900 | 3197926945 | 4370 | 4370 | 4370 | 4370 | 1874 |
| 545 | 20231211 | 100800 | 3189737565 | 4365 | 4375 | 4375 | 4365 | 1773 |
| 546 | 20231211 | 100700 | 3181984210 | 4375 | 4375 | 4375 | 4370 | 2970 |
| 547 | 20231211 | 100600 | 3168991630 | 4375 | 4365 | 4375 | 4365 | 3579 |
| 548 | 20231211 | 100500 | 3153355365 | 4365 | 4370 | 4370 | 4365 | 1731 |
| 549 | 20231211 | 100400 | 3145795800 | 4370 | 4370 | 4370 | 4365 | 1561 |
| 550 | 20231211 | 100300 | 3138975275 | 4370 | 4365 | 4370 | 4360 | 1159 |
| 551 | 20231211 | 100200 | 3133913290 | 4365 | 4365 | 4365 | 4360 | 856 |
| 552 | 20231211 | 100100 | 3130176875 | 4365 | 4365 | 4365 | 4360 | 2358 |
| 553 | 20231211 | 100000 | 3119885410 | 4360 | 4360 | 4365 | 4360 | 1972 |
| 554 | 20231211 | 095900 | 3111284960 | 4365 | 4365 | 4365 | 4360 | 548 |
| 555 | 20231211 | 095800 | 3108895060 | 4365 | 4360 | 4365 | 4360 | 3013 |
| 556 | 20231211 | 095700 | 3095755365 | 4360 | 4360 | 4360 | 4355 | 8730 |
| 557 | 20231211 | 095600 | 3057694870 | 4360 | 4355 | 4360 | 4355 | 3116 |
| 558 | 20231211 | 095500 | 3044124180 | 4360 | 4355 | 4360 | 4355 | 6985 |
| 559 | 20231211 | 095400 | 3013696230 | 4355 | 4360 | 4360 | 4355 | 6724 |
| 560 | 20231211 | 095300 | 2984401000 | 4360 | 4360 | 4360 | 4355 | 4116 |
| 561 | 20231211 | 095200 | 2966462250 | 4360 | 4360 | 4365 | 4360 | 7646 |
| 562 | 20231211 | 095100 | 2933124745 | 4360 | 4360 | 4360 | 4355 | 3055 |
| 563 | 20231211 | 095000 | 2919805055 | 4355 | 4365 | 4365 | 4355 | 4710 |
| 564 | 20231211 | 094900 | 2899269330 | 4360 | 4360 | 4360 | 4355 | 1394 |
| 565 | 20231211 | 094800 | 2893191495 | 4360 | 4370 | 4375 | 4360 | 25311 |
| 566 | 20231211 | 094700 | 2782761525 | 4370 | 4375 | 4375 | 4370 | 2443 |
| 567 | 20231211 | 094600 | 2772084070 | 4370 | 4370 | 4375 | 4370 | 902 |
| 568 | 20231211 | 094500 | 2768141580 | 4370 | 4370 | 4375 | 4370 | 864 |
| 569 | 20231211 | 094400 | 2764364165 | 4370 | 4370 | 4375 | 4365 | 6117 |
| 570 | 20231211 | 094300 | 2737632410 | 4370 | 4370 | 4370 | 4365 | 1913 |
| 571 | 20231211 | 094200 | 2729273760 | 4370 | 4370 | 4370 | 4365 | 3576 |
| 572 | 20231211 | 094100 | 2713649750 | 4365 | 4370 | 4370 | 4365 | 6194 |
| 573 | 20231211 | 094000 | 2686607340 | 4370 | 4375 | 4380 | 4365 | 5798 |
| 574 | 20231211 | 093900 | 2661260170 | 4380 | 4375 | 4380 | 4375 | 1686 |
| 575 | 20231211 | 093800 | 2653880855 | 4380 | 4375 | 4380 | 4375 | 495 |
| 576 | 20231211 | 093700 | 2651712940 | 4380 | 4375 | 4380 | 4375 | 5102 |
| 577 | 20231211 | 093600 | 2629388720 | 4375 | 4370 | 4375 | 4370 | 7057 |
| 578 | 20231211 | 093500 | 2598539990 | 4370 | 4365 | 4370 | 4360 | 1968 |
| 579 | 20231211 | 093400 | 2589948780 | 4365 | 4365 | 4365 | 4360 | 2885 |
| 580 | 20231211 | 093300 | 2577365455 | 4365 | 4365 | 4365 | 4360 | 1260 |
| 581 | 20231211 | 093200 | 2571867265 | 4365 | 4360 | 4365 | 4355 | 8717 |
| 582 | 20231211 | 093100 | 2533842700 | 4360 | 4365 | 4365 | 4355 | 7479 |
| 583 | 20231211 | 093000 | 2501267990 | 4355 | 4365 | 4365 | 4355 | 8060 |
| 584 | 20231211 | 092900 | 2466125570 | 4365 | 4355 | 4365 | 4355 | 3593 |
| 585 | 20231211 | 092800 | 2450456955 | 4360 | 4365 | 4370 | 4360 | 19720 |
| 586 | 20231211 | 092700 | 2364420725 | 4370 | 4370 | 4370 | 4365 | 2487 |
| 587 | 20231211 | 092600 | 2353553030 | 4370 | 4370 | 4380 | 4365 | 14224 |
| 588 | 20231211 | 092500 | 2291389890 | 4370 | 4365 | 4375 | 4360 | 2314 |
| 589 | 20231211 | 092400 | 2281277315 | 4360 | 4365 | 4370 | 4360 | 6128 |
| 590 | 20231211 | 092300 | 2254528310 | 4365 | 4365 | 4365 | 4360 | 3201 |
| 591 | 20231211 | 092200 | 2240570590 | 4365 | 4365 | 4370 | 4360 | 2413 |
| 592 | 20231211 | 092100 | 2230043105 | 4360 | 4365 | 4370 | 4360 | 7898 |
| 593 | 20231211 | 092000 | 2195587630 | 4365 | 4370 | 4375 | 4365 | 12273 |
| 594 | 20231211 | 091900 | 2141952400 | 4365 | 4370 | 4370 | 4365 | 5776 |
| 595 | 20231211 | 091800 | 2116713865 | 4370 | 4370 | 4370 | 4365 | 1643 |
| 596 | 20231211 | 091700 | 2109536430 | 4370 | 4365 | 4370 | 4360 | 6066 |
| 597 | 20231211 | 091600 | 2083065625 | 4360 | 4370 | 4370 | 4360 | 4547 |
| 598 | 20231211 | 091500 | 2063216945 | 4370 | 4380 | 4380 | 4370 | 7689 |
| 599 | 20231211 | 091400 | 2029599630 | 4375 | 4385 | 4390 | 4375 | 11285 |
| 600 | 20231211 | 091300 | 1980163465 | 4390 | 4385 | 4390 | 4380 | 6927 |
| 601 | 20231211 | 091200 | 1949793710 | 4390 | 4390 | 4395 | 4385 | 6443 |
| 602 | 20231211 | 091100 | 1921498585 | 4385 | 4385 | 4390 | 4375 | 60471 |
| 603 | 20231211 | 091000 | 1656577785 | 4385 | 4385 | 4385 | 4380 | 15337 |
| 604 | 20231211 | 090900 | 1589392200 | 4385 | 4380 | 4385 | 4370 | 8883 |
| 605 | 20231211 | 090800 | 1550504795 | 4380 | 4400 | 4400 | 4365 | 30635 |
| 606 | 20231211 | 090700 | 1416172490 | 4395 | 4390 | 4405 | 4390 | 45773 |
| 607 | 20231211 | 090600 | 1214882985 | 4390 | 4380 | 4395 | 4375 | 49085 |
| 608 | 20231211 | 090500 | 999701180 | 4375 | 4365 | 4375 | 4360 | 23341 |
| 609 | 20231211 | 090400 | 897700045 | 4365 | 4345 | 4370 | 4345 | 43763 |
| 610 | 20231211 | 090300 | 706981870 | 4350 | 4355 | 4360 | 4345 | 22450 |
| 611 | 20231211 | 090200 | 609165055 | 4355 | 4350 | 4355 | 4330 | 48702 |
| 612 | 20231211 | 090100 | 397579230 | 4350 | 4350 | 4365 | 4345 | 26805 |
| 613 | 20231211 | 090000 | 280964205 | 4345 | 4320 | 4350 | 4320 | 63744 |