31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 28581 |
| 3 | 20231204 | 192400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20231204 | 192300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20231204 | 192200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20231204 | 192100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20231204 | 192000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20231204 | 191900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20231204 | 191800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20231204 | 191700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20231204 | 191600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20231204 | 191500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20231204 | 191400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20231204 | 191300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20231204 | 191200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20231204 | 191100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20231204 | 191000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20231204 | 190900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20231204 | 190800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20231204 | 190700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20231204 | 190600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20231204 | 190500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20231204 | 190400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20231204 | 190300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20231204 | 190200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20231204 | 190100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20231204 | 190000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20231204 | 185900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20231204 | 185800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20231204 | 185700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20231204 | 185600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20231204 | 185500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 28581 |
| 33 | 20231204 | 185400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20231204 | 185300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20231204 | 185200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20231204 | 185100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20231204 | 185000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20231204 | 184900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20231204 | 184800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20231204 | 184700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20231204 | 184600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20231204 | 184500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20231204 | 184400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20231204 | 184300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20231204 | 184200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20231204 | 184100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20231204 | 184000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20231204 | 183900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20231204 | 183800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20231204 | 183700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20231204 | 183600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20231204 | 183500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20231204 | 183400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20231204 | 183300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20231204 | 183200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20231204 | 183100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20231204 | 183000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20231204 | 182900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20231204 | 182800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20231204 | 182700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20231204 | 182600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20231204 | 182500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 28581 |
| 63 | 20231204 | 182400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20231204 | 182300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20231204 | 182200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20231204 | 182100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20231204 | 182000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20231204 | 181900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20231204 | 181800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20231204 | 181700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20231204 | 181600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20231204 | 181500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20231204 | 181400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20231204 | 181300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20231204 | 181200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20231204 | 181100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20231204 | 181000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20231204 | 180900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20231204 | 180800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20231204 | 180700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20231204 | 180600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20231204 | 180500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20231204 | 180400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20231204 | 180300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20231204 | 180200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20231204 | 180100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20231204 | 180000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20231204 | 175900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20231204 | 175800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20231204 | 175700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20231204 | 175600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20231204 | 175500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 28581 |
| 93 | 20231204 | 175400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20231204 | 175300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20231204 | 175200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20231204 | 175100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20231204 | 175000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20231204 | 174900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20231204 | 174800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20231204 | 174700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20231204 | 174600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20231204 | 174500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20231204 | 174400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20231204 | 174300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20231204 | 174200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20231204 | 174100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20231204 | 174000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20231204 | 173900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20231204 | 173800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20231204 | 173700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20231204 | 173600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20231204 | 173500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20231204 | 173400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20231204 | 173300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20231204 | 173200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20231204 | 173100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20231204 | 173000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20231204 | 172900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20231204 | 172800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20231204 | 172700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20231204 | 172600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20231204 | 172500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 28581 |
| 123 | 20231204 | 172400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20231204 | 172300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20231204 | 172200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20231204 | 172100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20231204 | 172000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20231204 | 171900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20231204 | 171800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20231204 | 171700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20231204 | 171600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20231204 | 171500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20231204 | 171400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20231204 | 171300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20231204 | 171200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20231204 | 171100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20231204 | 171000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20231204 | 170900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20231204 | 170800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20231204 | 170700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20231204 | 170600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20231204 | 170500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20231204 | 170400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20231204 | 170300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20231204 | 170200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20231204 | 170100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20231204 | 170000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20231204 | 165900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20231204 | 165800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20231204 | 165700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20231204 | 165600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20231204 | 165500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 28581 |
| 153 | 20231204 | 165400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20231204 | 165300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20231204 | 165200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20231204 | 165100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20231204 | 165000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20231204 | 164900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20231204 | 164800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20231204 | 164700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20231204 | 164600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20231204 | 164500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20231204 | 164400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20231204 | 164300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20231204 | 164200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20231204 | 164100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20231204 | 164000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20231204 | 163900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20231204 | 163800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20231204 | 163700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20231204 | 163600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20231204 | 163500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20231204 | 163400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20231204 | 163300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20231204 | 163200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20231204 | 163100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20231204 | 163000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20231204 | 162900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20231204 | 162800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20231204 | 162700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20231204 | 162600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20231204 | 162500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 28581 |
| 183 | 20231204 | 162400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20231204 | 162300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20231204 | 162200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20231204 | 162100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20231204 | 162000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20231204 | 161900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20231204 | 161800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20231204 | 161700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20231204 | 161600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20231204 | 161500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20231204 | 161400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20231204 | 161300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20231204 | 161200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20231204 | 161100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20231204 | 161000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20231204 | 160900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20231204 | 160800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20231204 | 160700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20231204 | 160600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20231204 | 160500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20231204 | 160400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20231204 | 160300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20231204 | 160200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20231204 | 160100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20231204 | 160000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20231204 | 155900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20231204 | 155800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20231204 | 155700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20231204 | 155600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20231204 | 155500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 28581 |
| 213 | 20231204 | 155400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20231204 | 155300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20231204 | 155200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20231204 | 155100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20231204 | 155000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20231204 | 154900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20231204 | 154800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20231204 | 154700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20231204 | 154600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20231204 | 154500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20231204 | 154400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20231204 | 154300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20231204 | 154200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20231204 | 154100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20231204 | 154000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 228 | 20231204 | 153900 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20231204 | 153800 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 230 | 20231204 | 153700 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 231 | 20231204 | 153600 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20231204 | 153500 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 233 | 20231204 | 153400 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 234 | 20231204 | 153300 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20231204 | 153200 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 236 | 20231204 | 153100 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20231204 | 153000 | 3326435350 | 3635 | 3635 | 3635 | 3635 | 28581 |
| 238 | 20231204 | 152900 | 3222543415 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20231204 | 152800 | 3222543415 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20231204 | 152700 | 3222543415 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20231204 | 152600 | 3222543415 | 3630 | 3630 | 3630 | 3630 | 0 |
| 242 | 20231204 | 152500 | 3222543415 | 3630 | 3630 | 3630 | 3630 | 0 |
| 243 | 20231204 | 152400 | 3222543415 | 3630 | 3630 | 3630 | 3630 | 0 |
| 244 | 20231204 | 152300 | 3222543415 | 3630 | 3630 | 3630 | 3630 | 0 |
| 245 | 20231204 | 152200 | 3222543415 | 3630 | 3630 | 3630 | 3630 | 0 |
| 246 | 20231204 | 152100 | 3222543415 | 3630 | 3630 | 3630 | 3630 | 0 |
| 247 | 20231204 | 152000 | 3222543415 | 3630 | 3630 | 3630 | 3630 | 0 |
| 248 | 20231204 | 151900 | 3222543415 | 3630 | 3635 | 3635 | 3630 | 10841 |
| 249 | 20231204 | 151800 | 3183186310 | 3635 | 3630 | 3635 | 3630 | 286 |
| 250 | 20231204 | 151700 | 3182147560 | 3630 | 3630 | 3635 | 3630 | 1244 |
| 251 | 20231204 | 151600 | 3177626840 | 3635 | 3635 | 3635 | 3635 | 1900 |
| 252 | 20231204 | 151500 | 3170720340 | 3635 | 3635 | 3635 | 3635 | 414 |
| 253 | 20231204 | 151400 | 3169215450 | 3635 | 3630 | 3635 | 3630 | 2455 |
| 254 | 20231204 | 151300 | 3160293740 | 3630 | 3630 | 3640 | 3630 | 3850 |
| 255 | 20231204 | 151200 | 3146295020 | 3630 | 3630 | 3630 | 3630 | 2057 |
| 256 | 20231204 | 151100 | 3138828110 | 3635 | 3630 | 3635 | 3630 | 306 |
| 257 | 20231204 | 151000 | 3137715905 | 3630 | 3635 | 3635 | 3630 | 2897 |
| 258 | 20231204 | 150900 | 3127197970 | 3635 | 3635 | 3635 | 3635 | 430 |
| 259 | 20231204 | 150800 | 3125634920 | 3635 | 3630 | 3635 | 3630 | 1149 |
| 260 | 20231204 | 150700 | 3121458905 | 3630 | 3630 | 3635 | 3630 | 2887 |
| 261 | 20231204 | 150600 | 3110965715 | 3635 | 3630 | 3635 | 3630 | 789 |
| 262 | 20231204 | 150500 | 3108097715 | 3630 | 3630 | 3630 | 3630 | 2039 |
| 263 | 20231204 | 150400 | 3100696145 | 3630 | 3635 | 3635 | 3630 | 1120 |
| 264 | 20231204 | 150300 | 3096627445 | 3635 | 3635 | 3635 | 3635 | 1673 |
| 265 | 20231204 | 150200 | 3090546090 | 3635 | 3630 | 3640 | 3630 | 767 |
| 266 | 20231204 | 150100 | 3087758045 | 3630 | 3630 | 3635 | 3630 | 5334 |
| 267 | 20231204 | 150000 | 3068378420 | 3635 | 3635 | 3635 | 3635 | 634 |
| 268 | 20231204 | 145900 | 3066073830 | 3635 | 3635 | 3635 | 3630 | 149 |
| 269 | 20231204 | 145800 | 3065532390 | 3635 | 3635 | 3635 | 3635 | 488 |
| 270 | 20231204 | 145700 | 3063758510 | 3635 | 3635 | 3635 | 3630 | 2607 |
| 271 | 20231204 | 145600 | 3054290135 | 3635 | 3635 | 3635 | 3635 | 1643 |
| 272 | 20231204 | 145500 | 3048317830 | 3635 | 3635 | 3635 | 3635 | 479 |
| 273 | 20231204 | 145400 | 3046576665 | 3635 | 3635 | 3635 | 3635 | 1002 |
| 274 | 20231204 | 145300 | 3042934395 | 3635 | 3635 | 3635 | 3635 | 910 |
| 275 | 20231204 | 145200 | 3039626545 | 3630 | 3635 | 3640 | 3630 | 3565 |
| 276 | 20231204 | 145100 | 3026672975 | 3640 | 3635 | 3640 | 3630 | 4042 |
| 277 | 20231204 | 145000 | 3011982840 | 3635 | 3635 | 3635 | 3635 | 831 |
| 278 | 20231204 | 144900 | 3008962155 | 3635 | 3635 | 3635 | 3630 | 9162 |
| 279 | 20231204 | 144800 | 2975662015 | 3630 | 3630 | 3635 | 3630 | 2916 |
| 280 | 20231204 | 144700 | 2965076825 | 3635 | 3630 | 3635 | 3630 | 65 |
| 281 | 20231204 | 144600 | 2964840665 | 3630 | 3630 | 3630 | 3630 | 4854 |
| 282 | 20231204 | 144500 | 2947220645 | 3630 | 3625 | 3630 | 3625 | 6813 |
| 283 | 20231204 | 144400 | 2922491015 | 3630 | 3625 | 3630 | 3625 | 5778 |
| 284 | 20231204 | 144300 | 2901523880 | 3625 | 3630 | 3630 | 3625 | 1377 |
| 285 | 20231204 | 144200 | 2896525470 | 3630 | 3630 | 3635 | 3625 | 9031 |
| 286 | 20231204 | 144100 | 2863737460 | 3625 | 3630 | 3630 | 3625 | 9240 |
| 287 | 20231204 | 144000 | 2830201460 | 3630 | 3625 | 3630 | 3625 | 159 |
| 288 | 20231204 | 143900 | 2829624835 | 3630 | 3630 | 3630 | 3630 | 1988 |
| 289 | 20231204 | 143800 | 2822408395 | 3630 | 3630 | 3630 | 3630 | 435 |
| 290 | 20231204 | 143700 | 2820829345 | 3625 | 3630 | 3630 | 3625 | 2732 |
| 291 | 20231204 | 143600 | 2810912195 | 3625 | 3630 | 3630 | 3625 | 3088 |
| 292 | 20231204 | 143500 | 2799703355 | 3630 | 3625 | 3630 | 3625 | 8501 |
| 293 | 20231204 | 143400 | 2768857260 | 3625 | 3625 | 3630 | 3625 | 1177 |
| 294 | 20231204 | 143300 | 2764590615 | 3625 | 3625 | 3625 | 3625 | 7141 |
| 295 | 20231204 | 143200 | 2738704490 | 3620 | 3620 | 3620 | 3615 | 17393 |
| 296 | 20231204 | 143100 | 2675742330 | 3615 | 3615 | 3615 | 3615 | 72 |
| 297 | 20231204 | 143000 | 2675482050 | 3615 | 3615 | 3615 | 3615 | 1943 |
| 298 | 20231204 | 142900 | 2668458105 | 3610 | 3615 | 3615 | 3610 | 253 |
| 299 | 20231204 | 142800 | 2667543650 | 3610 | 3610 | 3610 | 3610 | 15 |
| 300 | 20231204 | 142700 | 2667489500 | 3610 | 3615 | 3615 | 3610 | 5341 |
| 301 | 20231204 | 142600 | 2648195775 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 302 | 20231204 | 142500 | 2644580775 | 3615 | 3615 | 3615 | 3615 | 0 |
| 303 | 20231204 | 142400 | 2644580775 | 3615 | 3615 | 3615 | 3610 | 12497 |
| 304 | 20231204 | 142300 | 2599465185 | 3615 | 3615 | 3615 | 3615 | 17 |
| 305 | 20231204 | 142200 | 2599403730 | 3615 | 3615 | 3615 | 3615 | 1024 |
| 306 | 20231204 | 142100 | 2595701970 | 3615 | 3615 | 3615 | 3615 | 645 |
| 307 | 20231204 | 142000 | 2593370295 | 3615 | 3615 | 3615 | 3615 | 1200 |
| 308 | 20231204 | 141900 | 2589032295 | 3620 | 3620 | 3620 | 3615 | 1388 |
| 309 | 20231204 | 141800 | 2584014320 | 3620 | 3615 | 3620 | 3615 | 532 |
| 310 | 20231204 | 141700 | 2582091120 | 3615 | 3620 | 3620 | 3615 | 702 |
| 311 | 20231204 | 141600 | 2579550385 | 3620 | 3620 | 3620 | 3620 | 2 |
| 312 | 20231204 | 141500 | 2579543145 | 3620 | 3620 | 3620 | 3620 | 305 |
| 313 | 20231204 | 141400 | 2578439045 | 3620 | 3620 | 3620 | 3620 | 126 |
| 314 | 20231204 | 141300 | 2577982925 | 3620 | 3615 | 3620 | 3615 | 1535 |
| 315 | 20231204 | 141200 | 2572426525 | 3615 | 3615 | 3615 | 3615 | 301 |
| 316 | 20231204 | 141100 | 2571338410 | 3615 | 3615 | 3615 | 3615 | 20 |
| 317 | 20231204 | 141000 | 2571266110 | 3620 | 3620 | 3620 | 3620 | 5 |
| 318 | 20231204 | 140900 | 2571248010 | 3620 | 3615 | 3620 | 3610 | 10880 |
| 319 | 20231204 | 140800 | 2531959910 | 3615 | 3615 | 3615 | 3615 | 15 |
| 320 | 20231204 | 140700 | 2531905685 | 3615 | 3615 | 3615 | 3615 | 1102 |
| 321 | 20231204 | 140600 | 2527921955 | 3615 | 3615 | 3620 | 3615 | 458 |
| 322 | 20231204 | 140500 | 2526266250 | 3615 | 3615 | 3615 | 3615 | 498 |
| 323 | 20231204 | 140400 | 2524465980 | 3615 | 3610 | 3615 | 3610 | 5188 |
| 324 | 20231204 | 140300 | 2505711460 | 3615 | 3615 | 3615 | 3615 | 0 |
| 325 | 20231204 | 140200 | 2505711460 | 3615 | 3610 | 3615 | 3610 | 4508 |
| 326 | 20231204 | 140100 | 2489415505 | 3615 | 3615 | 3615 | 3615 | 7550 |
| 327 | 20231204 | 140000 | 2462122255 | 3610 | 3610 | 3610 | 3605 | 6973 |
| 328 | 20231204 | 135900 | 2436950190 | 3610 | 3610 | 3610 | 3605 | 5169 |
| 329 | 20231204 | 135800 | 2418290565 | 3610 | 3605 | 3610 | 3605 | 4297 |
| 330 | 20231204 | 135700 | 2402799810 | 3605 | 3605 | 3610 | 3605 | 2577 |
| 331 | 20231204 | 135600 | 2393509720 | 3610 | 3610 | 3610 | 3610 | 248 |
| 332 | 20231204 | 135500 | 2392614440 | 3610 | 3610 | 3610 | 3610 | 801 |
| 333 | 20231204 | 135400 | 2389722830 | 3605 | 3605 | 3605 | 3605 | 0 |
| 334 | 20231204 | 135300 | 2389722830 | 3605 | 3605 | 3610 | 3605 | 220 |
| 335 | 20231204 | 135200 | 2388928730 | 3610 | 3610 | 3610 | 3610 | 0 |
| 336 | 20231204 | 135100 | 2388928730 | 3610 | 3610 | 3610 | 3610 | 1464 |
| 337 | 20231204 | 135000 | 2383643690 | 3610 | 3610 | 3610 | 3610 | 2621 |
| 338 | 20231204 | 134900 | 2374181880 | 3605 | 3605 | 3605 | 3605 | 0 |
| 339 | 20231204 | 134800 | 2374181880 | 3605 | 3605 | 3605 | 3605 | 230 |
| 340 | 20231204 | 134700 | 2373352730 | 3610 | 3610 | 3610 | 3610 | 0 |
| 341 | 20231204 | 134600 | 2373352730 | 3610 | 3610 | 3610 | 3610 | 300 |
| 342 | 20231204 | 134500 | 2372269730 | 3610 | 3610 | 3610 | 3610 | 69 |
| 343 | 20231204 | 134400 | 2372020640 | 3610 | 3610 | 3610 | 3610 | 2163 |
| 344 | 20231204 | 134300 | 2364212210 | 3610 | 3615 | 3615 | 3610 | 880 |
| 345 | 20231204 | 134200 | 2361033910 | 3610 | 3615 | 3615 | 3610 | 79 |
| 346 | 20231204 | 134100 | 2360748670 | 3610 | 3615 | 3615 | 3610 | 1638 |
| 347 | 20231204 | 134000 | 2354835485 | 3610 | 3610 | 3610 | 3610 | 993 |
| 348 | 20231204 | 133900 | 2351250755 | 3610 | 3615 | 3615 | 3610 | 8907 |
| 349 | 20231204 | 133800 | 2319091405 | 3615 | 3615 | 3615 | 3615 | 10 |
| 350 | 20231204 | 133700 | 2319055255 | 3615 | 3615 | 3615 | 3615 | 213 |
| 351 | 20231204 | 133600 | 2318285260 | 3615 | 3615 | 3615 | 3615 | 5034 |
| 352 | 20231204 | 133500 | 2300087350 | 3615 | 3615 | 3615 | 3615 | 5535 |
| 353 | 20231204 | 133400 | 2280078325 | 3615 | 3615 | 3620 | 3615 | 222 |
| 354 | 20231204 | 133300 | 2279275695 | 3615 | 3615 | 3620 | 3615 | 1040 |
| 355 | 20231204 | 133200 | 2275516075 | 3615 | 3615 | 3615 | 3615 | 458 |
| 356 | 20231204 | 133100 | 2273860405 | 3615 | 3620 | 3620 | 3615 | 620 |
| 357 | 20231204 | 133000 | 2271616105 | 3615 | 3620 | 3620 | 3615 | 644 |
| 358 | 20231204 | 132900 | 2269287825 | 3620 | 3615 | 3620 | 3615 | 5006 |
| 359 | 20231204 | 132800 | 2251191105 | 3615 | 3615 | 3615 | 3615 | 1257 |
| 360 | 20231204 | 132700 | 2246647050 | 3615 | 3615 | 3615 | 3615 | 1199 |
| 361 | 20231204 | 132600 | 2242312665 | 3615 | 3615 | 3615 | 3615 | 710 |
| 362 | 20231204 | 132500 | 2239746015 | 3615 | 3620 | 3620 | 3615 | 347 |
| 363 | 20231204 | 132400 | 2238489910 | 3620 | 3620 | 3620 | 3620 | 0 |
| 364 | 20231204 | 132300 | 2238489910 | 3620 | 3615 | 3620 | 3615 | 7 |
| 365 | 20231204 | 132200 | 2238464595 | 3620 | 3620 | 3620 | 3620 | 1008 |
| 366 | 20231204 | 132100 | 2234815635 | 3620 | 3620 | 3620 | 3615 | 449 |
| 367 | 20231204 | 132000 | 2233190345 | 3620 | 3625 | 3625 | 3620 | 7644 |
| 368 | 20231204 | 131900 | 2205519040 | 3625 | 3620 | 3625 | 3620 | 10557 |
| 369 | 20231204 | 131800 | 2167302570 | 3620 | 3615 | 3620 | 3615 | 22879 |
| 370 | 20231204 | 131700 | 2084556985 | 3615 | 3610 | 3615 | 3610 | 12 |
| 371 | 20231204 | 131600 | 2084513615 | 3615 | 3610 | 3615 | 3610 | 75 |
| 372 | 20231204 | 131500 | 2084242755 | 3610 | 3615 | 3615 | 3610 | 143 |
| 373 | 20231204 | 131400 | 2083726495 | 3615 | 3610 | 3615 | 3610 | 3820 |
| 374 | 20231204 | 131300 | 2069936290 | 3610 | 3610 | 3610 | 3610 | 1000 |
| 375 | 20231204 | 131200 | 2066326290 | 3605 | 3605 | 3605 | 3605 | 41 |
| 376 | 20231204 | 131100 | 2066178485 | 3605 | 3610 | 3610 | 3605 | 2004 |
| 377 | 20231204 | 131000 | 2058954045 | 3610 | 3610 | 3610 | 3610 | 325 |
| 378 | 20231204 | 130900 | 2057780795 | 3610 | 3610 | 3610 | 3610 | 20 |
| 379 | 20231204 | 130800 | 2057708595 | 3605 | 3605 | 3605 | 3605 | 301 |
| 380 | 20231204 | 130700 | 2056623490 | 3605 | 3605 | 3605 | 3605 | 0 |
| 381 | 20231204 | 130600 | 2056623490 | 3605 | 3605 | 3605 | 3605 | 0 |
| 382 | 20231204 | 130500 | 2056623490 | 3605 | 3605 | 3605 | 3605 | 439 |
| 383 | 20231204 | 130400 | 2055040895 | 3605 | 3605 | 3605 | 3605 | 1166 |
| 384 | 20231204 | 130300 | 2050837465 | 3610 | 3610 | 3610 | 3610 | 8 |
| 385 | 20231204 | 130200 | 2050808585 | 3605 | 3605 | 3605 | 3605 | 61 |
| 386 | 20231204 | 130100 | 2050588680 | 3610 | 3610 | 3610 | 3605 | 10 |
| 387 | 20231204 | 130000 | 2050552605 | 3610 | 3610 | 3610 | 3610 | 671 |
| 388 | 20231204 | 125900 | 2048130295 | 3610 | 3610 | 3610 | 3610 | 1014 |
| 389 | 20231204 | 125800 | 2044469755 | 3610 | 3610 | 3610 | 3605 | 212 |
| 390 | 20231204 | 125700 | 2043705355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 391 | 20231204 | 125600 | 2043705355 | 3605 | 3605 | 3605 | 3605 | 5 |
| 392 | 20231204 | 125500 | 2043687330 | 3610 | 3610 | 3610 | 3610 | 10 |
| 393 | 20231204 | 125400 | 2043651230 | 3610 | 3610 | 3610 | 3610 | 10 |
| 394 | 20231204 | 125300 | 2043615130 | 3610 | 3605 | 3610 | 3605 | 99 |
| 395 | 20231204 | 125200 | 2043258230 | 3605 | 3605 | 3605 | 3605 | 2141 |
| 396 | 20231204 | 125100 | 2035539925 | 3605 | 3610 | 3610 | 3605 | 61 |
| 397 | 20231204 | 125000 | 2035320010 | 3605 | 3605 | 3605 | 3605 | 2518 |
| 398 | 20231204 | 124900 | 2026242620 | 3605 | 3605 | 3605 | 3605 | 10 |
| 399 | 20231204 | 124800 | 2026206570 | 3610 | 3610 | 3610 | 3610 | 6 |
| 400 | 20231204 | 124700 | 2026184910 | 3610 | 3610 | 3610 | 3610 | 104 |
| 401 | 20231204 | 124600 | 2025809470 | 3610 | 3610 | 3610 | 3610 | 658 |
| 402 | 20231204 | 124500 | 2023434090 | 3615 | 3615 | 3615 | 3615 | 10 |
| 403 | 20231204 | 124400 | 2023397940 | 3615 | 3610 | 3615 | 3610 | 31 |
| 404 | 20231204 | 124300 | 2023286025 | 3610 | 3610 | 3610 | 3610 | 0 |
| 405 | 20231204 | 124200 | 2023286025 | 3610 | 3610 | 3610 | 3610 | 2000 |
| 406 | 20231204 | 124100 | 2016066025 | 3610 | 3615 | 3615 | 3610 | 1847 |
| 407 | 20231204 | 124000 | 2009398130 | 3610 | 3610 | 3610 | 3610 | 12 |
| 408 | 20231204 | 123900 | 2009354810 | 3610 | 3610 | 3610 | 3610 | 2001 |
| 409 | 20231204 | 123800 | 2002131200 | 3610 | 3605 | 3610 | 3605 | 3973 |
| 410 | 20231204 | 123700 | 1987801970 | 3605 | 3610 | 3610 | 3605 | 1839 |
| 411 | 20231204 | 123600 | 1981163185 | 3610 | 3610 | 3610 | 3610 | 213 |
| 412 | 20231204 | 123500 | 1980394255 | 3610 | 3610 | 3610 | 3610 | 6045 |
| 413 | 20231204 | 123400 | 1958571805 | 3610 | 3610 | 3610 | 3610 | 4918 |
| 414 | 20231204 | 123300 | 1940817825 | 3610 | 3610 | 3610 | 3610 | 3050 |
| 415 | 20231204 | 123200 | 1929807325 | 3610 | 3610 | 3610 | 3610 | 615 |
| 416 | 20231204 | 123100 | 1927587175 | 3615 | 3615 | 3615 | 3615 | 1086 |
| 417 | 20231204 | 123000 | 1923661285 | 3615 | 3615 | 3615 | 3615 | 1085 |
| 418 | 20231204 | 122900 | 1919739010 | 3620 | 3615 | 3620 | 3615 | 201 |
| 419 | 20231204 | 122800 | 1919012140 | 3615 | 3615 | 3620 | 3615 | 3624 |
| 420 | 20231204 | 122700 | 1905911050 | 3615 | 3610 | 3615 | 3610 | 469 |
| 421 | 20231204 | 122600 | 1904217955 | 3610 | 3610 | 3610 | 3610 | 37 |
| 422 | 20231204 | 122500 | 1904084385 | 3610 | 3610 | 3610 | 3610 | 738 |
| 423 | 20231204 | 122400 | 1901420205 | 3615 | 3615 | 3615 | 3615 | 0 |
| 424 | 20231204 | 122300 | 1901420205 | 3615 | 3615 | 3615 | 3615 | 82 |
| 425 | 20231204 | 122200 | 1901123775 | 3615 | 3605 | 3615 | 3605 | 2249 |
| 426 | 20231204 | 122100 | 1893014990 | 3605 | 3610 | 3615 | 3605 | 1117 |
| 427 | 20231204 | 122000 | 1888982690 | 3610 | 3610 | 3610 | 3610 | 15 |
| 428 | 20231204 | 121900 | 1888928540 | 3615 | 3610 | 3615 | 3610 | 91 |
| 429 | 20231204 | 121800 | 1888600025 | 3610 | 3605 | 3610 | 3605 | 4440 |
| 430 | 20231204 | 121700 | 1872579580 | 3610 | 3610 | 3610 | 3610 | 198 |
| 431 | 20231204 | 121600 | 1871864800 | 3610 | 3610 | 3610 | 3610 | 154 |
| 432 | 20231204 | 121500 | 1871308860 | 3615 | 3610 | 3615 | 3610 | 5606 |
| 433 | 20231204 | 121400 | 1851068280 | 3610 | 3610 | 3615 | 3610 | 85 |
| 434 | 20231204 | 121300 | 1850761425 | 3610 | 3610 | 3610 | 3610 | 386 |
| 435 | 20231204 | 121200 | 1849367965 | 3610 | 3610 | 3610 | 3610 | 779 |
| 436 | 20231204 | 121100 | 1846555775 | 3610 | 3610 | 3610 | 3610 | 4123 |
| 437 | 20231204 | 121000 | 1831671745 | 3610 | 3610 | 3610 | 3610 | 5000 |
| 438 | 20231204 | 120900 | 1813621745 | 3615 | 3615 | 3615 | 3615 | 942 |
| 439 | 20231204 | 120800 | 1810216415 | 3615 | 3620 | 3620 | 3615 | 22 |
| 440 | 20231204 | 120700 | 1810136880 | 3615 | 3615 | 3615 | 3615 | 2016 |
| 441 | 20231204 | 120600 | 1802849040 | 3615 | 3615 | 3615 | 3615 | 400 |
| 442 | 20231204 | 120500 | 1801403040 | 3615 | 3615 | 3620 | 3615 | 2265 |
| 443 | 20231204 | 120400 | 1793215060 | 3615 | 3615 | 3615 | 3615 | 7 |
| 444 | 20231204 | 120300 | 1793189755 | 3610 | 3610 | 3610 | 3610 | 412 |
| 445 | 20231204 | 120200 | 1791702435 | 3610 | 3615 | 3615 | 3610 | 477 |
| 446 | 20231204 | 120100 | 1789979815 | 3615 | 3615 | 3615 | 3615 | 12409 |
| 447 | 20231204 | 120000 | 1745121280 | 3620 | 3620 | 3620 | 3620 | 26 |
| 448 | 20231204 | 115900 | 1745027160 | 3620 | 3620 | 3620 | 3620 | 1852 |
| 449 | 20231204 | 115800 | 1738322920 | 3615 | 3615 | 3615 | 3610 | 99 |
| 450 | 20231204 | 115700 | 1737965280 | 3615 | 3615 | 3615 | 3615 | 213 |
| 451 | 20231204 | 115600 | 1737195285 | 3615 | 3615 | 3615 | 3615 | 911 |
| 452 | 20231204 | 115500 | 1733902020 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 453 | 20231204 | 115400 | 1730287020 | 3615 | 3615 | 3620 | 3615 | 2584 |
| 454 | 20231204 | 115300 | 1720945850 | 3615 | 3615 | 3615 | 3615 | 222 |
| 455 | 20231204 | 115200 | 1720143320 | 3615 | 3615 | 3620 | 3615 | 1810 |
| 456 | 20231204 | 115100 | 1713599670 | 3620 | 3615 | 3620 | 3615 | 2124 |
| 457 | 20231204 | 115000 | 1705920860 | 3620 | 3615 | 3620 | 3615 | 3014 |
| 458 | 20231204 | 114900 | 1695013515 | 3620 | 3620 | 3620 | 3620 | 1506 |
| 459 | 20231204 | 114800 | 1689561795 | 3610 | 3610 | 3610 | 3610 | 153 |
| 460 | 20231204 | 114700 | 1689009465 | 3610 | 3610 | 3610 | 3610 | 10 |
| 461 | 20231204 | 114600 | 1688973365 | 3610 | 3615 | 3615 | 3610 | 2080 |
| 462 | 20231204 | 114500 | 1681461260 | 3615 | 3615 | 3615 | 3615 | 162 |
| 463 | 20231204 | 114400 | 1680875630 | 3615 | 3615 | 3615 | 3615 | 83 |
| 464 | 20231204 | 114300 | 1680575585 | 3615 | 3615 | 3615 | 3615 | 1001 |
| 465 | 20231204 | 114200 | 1676956970 | 3615 | 3615 | 3615 | 3615 | 109 |
| 466 | 20231204 | 114100 | 1676562935 | 3615 | 3615 | 3615 | 3615 | 48 |
| 467 | 20231204 | 114000 | 1676389415 | 3615 | 3615 | 3620 | 3615 | 703 |
| 468 | 20231204 | 113900 | 1673847570 | 3615 | 3615 | 3615 | 3615 | 251 |
| 469 | 20231204 | 113800 | 1672940205 | 3620 | 3620 | 3620 | 3620 | 630 |
| 470 | 20231204 | 113700 | 1670659605 | 3625 | 3620 | 3625 | 3620 | 2722 |
| 471 | 20231204 | 113600 | 1660793485 | 3625 | 3625 | 3625 | 3620 | 414 |
| 472 | 20231204 | 113500 | 1659292750 | 3625 | 3620 | 3630 | 3620 | 66 |
| 473 | 20231204 | 113400 | 1659053645 | 3620 | 3620 | 3630 | 3620 | 9087 |
| 474 | 20231204 | 113300 | 1626113715 | 3630 | 3625 | 3630 | 3625 | 1718 |
| 475 | 20231204 | 113200 | 1619885955 | 3625 | 3610 | 3630 | 3610 | 48392 |
| 476 | 20231204 | 113100 | 1444878865 | 3610 | 3600 | 3610 | 3600 | 4119 |
| 477 | 20231204 | 113000 | 1430016760 | 3605 | 3605 | 3605 | 3605 | 1018 |
| 478 | 20231204 | 112900 | 1426346870 | 3610 | 3610 | 3610 | 3610 | 2 |
| 479 | 20231204 | 112800 | 1426339650 | 3610 | 3615 | 3615 | 3610 | 351 |
| 480 | 20231204 | 112700 | 1425071485 | 3610 | 3610 | 3610 | 3605 | 4204 |
| 481 | 20231204 | 112600 | 1409896045 | 3605 | 3600 | 3605 | 3595 | 10544 |
| 482 | 20231204 | 112500 | 1371952075 | 3595 | 3595 | 3595 | 3595 | 20 |
| 483 | 20231204 | 112400 | 1371880175 | 3600 | 3600 | 3605 | 3600 | 4313 |
| 484 | 20231204 | 112300 | 1356352695 | 3605 | 3605 | 3615 | 3605 | 8178 |
| 485 | 20231204 | 112200 | 1326841900 | 3600 | 3595 | 3600 | 3595 | 5959 |
| 486 | 20231204 | 112100 | 1305403720 | 3590 | 3590 | 3590 | 3590 | 510 |
| 487 | 20231204 | 112000 | 1303572820 | 3590 | 3590 | 3590 | 3590 | 6 |
| 488 | 20231204 | 111900 | 1303551280 | 3590 | 3590 | 3590 | 3590 | 870 |
| 489 | 20231204 | 111800 | 1300427980 | 3590 | 3590 | 3590 | 3590 | 0 |
| 490 | 20231204 | 111700 | 1300427980 | 3590 | 3590 | 3590 | 3590 | 412 |
| 491 | 20231204 | 111600 | 1298948900 | 3590 | 3590 | 3590 | 3590 | 5 |
| 492 | 20231204 | 111500 | 1298930950 | 3595 | 3590 | 3595 | 3585 | 181 |
| 493 | 20231204 | 111400 | 1298281205 | 3590 | 3590 | 3590 | 3590 | 65 |
| 494 | 20231204 | 111300 | 1298047855 | 3590 | 3590 | 3590 | 3590 | 16 |
| 495 | 20231204 | 111200 | 1297990415 | 3595 | 3595 | 3595 | 3595 | 1 |
| 496 | 20231204 | 111100 | 1297986820 | 3590 | 3590 | 3590 | 3590 | 37 |
| 497 | 20231204 | 111000 | 1297853990 | 3585 | 3585 | 3585 | 3585 | 708 |
| 498 | 20231204 | 110900 | 1295315810 | 3585 | 3580 | 3585 | 3580 | 104 |
| 499 | 20231204 | 110800 | 1294943230 | 3585 | 3585 | 3585 | 3585 | 600 |
| 500 | 20231204 | 110700 | 1292792230 | 3585 | 3585 | 3585 | 3585 | 1265 |
| 501 | 20231204 | 110600 | 1288257205 | 3585 | 3585 | 3585 | 3585 | 1185 |
| 502 | 20231204 | 110500 | 1284008980 | 3590 | 3585 | 3590 | 3585 | 671 |
| 503 | 20231204 | 110400 | 1281603410 | 3585 | 3590 | 3590 | 3585 | 574 |
| 504 | 20231204 | 110300 | 1279543250 | 3590 | 3590 | 3590 | 3585 | 5027 |
| 505 | 20231204 | 110200 | 1261518600 | 3590 | 3590 | 3590 | 3590 | 491 |
| 506 | 20231204 | 110100 | 1259755910 | 3590 | 3585 | 3590 | 3585 | 53 |
| 507 | 20231204 | 110000 | 1259565685 | 3585 | 3595 | 3595 | 3585 | 196 |
| 508 | 20231204 | 105900 | 1258862625 | 3595 | 3590 | 3595 | 3590 | 143 |
| 509 | 20231204 | 105800 | 1258349250 | 3585 | 3585 | 3585 | 3585 | 200 |
| 510 | 20231204 | 105700 | 1257632250 | 3590 | 3590 | 3590 | 3590 | 40 |
| 511 | 20231204 | 105600 | 1257488650 | 3590 | 3590 | 3590 | 3590 | 1089 |
| 512 | 20231204 | 105500 | 1253579140 | 3585 | 3585 | 3585 | 3585 | 500 |
| 513 | 20231204 | 105400 | 1251786640 | 3585 | 3585 | 3585 | 3585 | 1284 |
| 514 | 20231204 | 105300 | 1247183500 | 3585 | 3585 | 3585 | 3585 | 91 |
| 515 | 20231204 | 105200 | 1246857265 | 3585 | 3585 | 3585 | 3585 | 1480 |
| 516 | 20231204 | 105100 | 1241551465 | 3585 | 3585 | 3585 | 3585 | 137 |
| 517 | 20231204 | 105000 | 1241060320 | 3585 | 3590 | 3590 | 3585 | 453 |
| 518 | 20231204 | 104900 | 1239436285 | 3595 | 3585 | 3595 | 3585 | 1414 |
| 519 | 20231204 | 104800 | 1234360045 | 3590 | 3590 | 3590 | 3590 | 12 |
| 520 | 20231204 | 104700 | 1234316965 | 3595 | 3595 | 3595 | 3595 | 5 |
| 521 | 20231204 | 104600 | 1234298990 | 3595 | 3580 | 3595 | 3580 | 3731 |
| 522 | 20231204 | 104500 | 1220923010 | 3575 | 3575 | 3575 | 3575 | 201 |
| 523 | 20231204 | 104400 | 1220204435 | 3575 | 3575 | 3575 | 3575 | 0 |
| 524 | 20231204 | 104300 | 1220204435 | 3575 | 3585 | 3585 | 3575 | 4150 |
| 525 | 20231204 | 104200 | 1205341625 | 3590 | 3590 | 3590 | 3590 | 1208 |
| 526 | 20231204 | 104100 | 1201004905 | 3585 | 3580 | 3585 | 3580 | 284 |
| 527 | 20231204 | 104000 | 1199986805 | 3580 | 3580 | 3580 | 3580 | 630 |
| 528 | 20231204 | 103900 | 1197731405 | 3580 | 3575 | 3580 | 3575 | 3055 |
| 529 | 20231204 | 103800 | 1186799860 | 3575 | 3580 | 3580 | 3575 | 505 |
| 530 | 20231204 | 103700 | 1184994460 | 3580 | 3580 | 3580 | 3580 | 205 |
| 531 | 20231204 | 103600 | 1184260560 | 3580 | 3575 | 3580 | 3575 | 907 |
| 532 | 20231204 | 103500 | 1181017875 | 3575 | 3580 | 3580 | 3575 | 2400 |
| 533 | 20231204 | 103400 | 1172430325 | 3580 | 3585 | 3585 | 3580 | 1369 |
| 534 | 20231204 | 103300 | 1167522960 | 3580 | 3575 | 3580 | 3575 | 1661 |
| 535 | 20231204 | 103200 | 1161576595 | 3580 | 3580 | 3580 | 3580 | 1542 |
| 536 | 20231204 | 103100 | 1156056235 | 3585 | 3585 | 3585 | 3585 | 205 |
| 537 | 20231204 | 103000 | 1155321310 | 3585 | 3585 | 3585 | 3585 | 500 |
| 538 | 20231204 | 102900 | 1153528810 | 3590 | 3590 | 3590 | 3580 | 1120 |
| 539 | 20231204 | 102800 | 1149519110 | 3590 | 3580 | 3590 | 3580 | 511 |
| 540 | 20231204 | 102700 | 1147685920 | 3580 | 3590 | 3590 | 3580 | 2495 |
| 541 | 20231204 | 102600 | 1138741600 | 3590 | 3590 | 3590 | 3590 | 2035 |
| 542 | 20231204 | 102500 | 1131435950 | 3590 | 3590 | 3590 | 3590 | 2237 |
| 543 | 20231204 | 102400 | 1123405120 | 3595 | 3595 | 3595 | 3595 | 50 |
| 544 | 20231204 | 102300 | 1123225370 | 3595 | 3600 | 3600 | 3595 | 2790 |
| 545 | 20231204 | 102200 | 1113194680 | 3600 | 3600 | 3600 | 3600 | 914 |
| 546 | 20231204 | 102100 | 1109904280 | 3595 | 3595 | 3595 | 3595 | 0 |
| 547 | 20231204 | 102000 | 1109904280 | 3595 | 3595 | 3595 | 3595 | 981 |
| 548 | 20231204 | 101900 | 1106377585 | 3595 | 3600 | 3600 | 3595 | 3705 |
| 549 | 20231204 | 101800 | 1093053205 | 3600 | 3600 | 3600 | 3600 | 540 |
| 550 | 20231204 | 101700 | 1091109205 | 3605 | 3605 | 3605 | 3605 | 48 |
| 551 | 20231204 | 101600 | 1090936165 | 3610 | 3610 | 3610 | 3600 | 727 |
| 552 | 20231204 | 101500 | 1088315785 | 3610 | 3600 | 3615 | 3600 | 12827 |
| 553 | 20231204 | 101400 | 1042065935 | 3600 | 3600 | 3600 | 3600 | 880 |
| 554 | 20231204 | 101300 | 1038897935 | 3600 | 3600 | 3600 | 3600 | 2111 |
| 555 | 20231204 | 101200 | 1031298335 | 3605 | 3605 | 3605 | 3605 | 4926 |
| 556 | 20231204 | 101100 | 1013540105 | 3605 | 3605 | 3605 | 3600 | 2485 |
| 557 | 20231204 | 101000 | 1004583150 | 3605 | 3610 | 3610 | 3605 | 216 |
| 558 | 20231204 | 100900 | 1003804210 | 3610 | 3605 | 3610 | 3605 | 2716 |
| 559 | 20231204 | 100800 | 994006105 | 3610 | 3600 | 3610 | 3600 | 9811 |
| 560 | 20231204 | 100700 | 958607860 | 3600 | 3595 | 3605 | 3595 | 7052 |
| 561 | 20231204 | 100600 | 933235655 | 3590 | 3590 | 3595 | 3590 | 9191 |
| 562 | 20231204 | 100500 | 900226285 | 3585 | 3585 | 3585 | 3585 | 12 |
| 563 | 20231204 | 100400 | 900183265 | 3585 | 3585 | 3585 | 3585 | 25 |
| 564 | 20231204 | 100300 | 900093640 | 3590 | 3595 | 3595 | 3590 | 1182 |
| 565 | 20231204 | 100200 | 895850005 | 3590 | 3595 | 3595 | 3590 | 652 |
| 566 | 20231204 | 100100 | 893508905 | 3595 | 3595 | 3595 | 3595 | 864 |
| 567 | 20231204 | 100000 | 890402825 | 3595 | 3595 | 3600 | 3595 | 4520 |
| 568 | 20231204 | 095900 | 874153350 | 3600 | 3600 | 3600 | 3595 | 2433 |
| 569 | 20231204 | 095800 | 865394610 | 3595 | 3595 | 3595 | 3595 | 445 |
| 570 | 20231204 | 095700 | 863794835 | 3595 | 3595 | 3595 | 3595 | 5 |
| 571 | 20231204 | 095600 | 863776860 | 3595 | 3595 | 3595 | 3595 | 821 |
| 572 | 20231204 | 095500 | 860825365 | 3595 | 3600 | 3600 | 3595 | 4780 |
| 573 | 20231204 | 095400 | 843636165 | 3600 | 3590 | 3600 | 3590 | 8852 |
| 574 | 20231204 | 095300 | 811793360 | 3590 | 3595 | 3595 | 3590 | 1321 |
| 575 | 20231204 | 095200 | 807050770 | 3590 | 3595 | 3595 | 3590 | 1880 |
| 576 | 20231204 | 095100 | 800292520 | 3595 | 3595 | 3595 | 3595 | 2084 |
| 577 | 20231204 | 095000 | 792800540 | 3590 | 3590 | 3590 | 3590 | 93 |
| 578 | 20231204 | 094900 | 792466670 | 3590 | 3595 | 3595 | 3590 | 670 |
| 579 | 20231204 | 094800 | 790061020 | 3590 | 3590 | 3590 | 3590 | 2563 |
| 580 | 20231204 | 094700 | 780859850 | 3590 | 3590 | 3590 | 3590 | 178 |
| 581 | 20231204 | 094600 | 780220830 | 3590 | 3590 | 3590 | 3590 | 1206 |
| 582 | 20231204 | 094500 | 775891290 | 3595 | 3595 | 3595 | 3595 | 429 |
| 583 | 20231204 | 094400 | 774349035 | 3595 | 3595 | 3595 | 3595 | 74 |
| 584 | 20231204 | 094300 | 774083005 | 3595 | 3600 | 3600 | 3595 | 8801 |
| 585 | 20231204 | 094200 | 742405405 | 3600 | 3595 | 3600 | 3595 | 2112 |
| 586 | 20231204 | 094100 | 734812750 | 3595 | 3590 | 3595 | 3590 | 2515 |
| 587 | 20231204 | 094000 | 725782355 | 3595 | 3600 | 3600 | 3595 | 1117 |
| 588 | 20231204 | 093900 | 721766730 | 3590 | 3595 | 3600 | 3590 | 1627 |
| 589 | 20231204 | 093800 | 715925535 | 3595 | 3575 | 3595 | 3575 | 11904 |
| 590 | 20231204 | 093700 | 673213550 | 3570 | 3570 | 3570 | 3570 | 4937 |
| 591 | 20231204 | 093600 | 655588460 | 3570 | 3570 | 3570 | 3570 | 1132 |
| 592 | 20231204 | 093500 | 651547220 | 3570 | 3570 | 3570 | 3570 | 2921 |
| 593 | 20231204 | 093400 | 641119250 | 3570 | 3575 | 3575 | 3570 | 4087 |
| 594 | 20231204 | 093300 | 626523860 | 3580 | 3580 | 3580 | 3580 | 2083 |
| 595 | 20231204 | 093200 | 619066720 | 3580 | 3570 | 3580 | 3570 | 4067 |
| 596 | 20231204 | 093100 | 604531405 | 3565 | 3570 | 3570 | 3565 | 4768 |
| 597 | 20231204 | 093000 | 587532940 | 3570 | 3570 | 3570 | 3570 | 2199 |
| 598 | 20231204 | 092900 | 579682510 | 3565 | 3555 | 3565 | 3555 | 2838 |
| 599 | 20231204 | 092800 | 569573830 | 3555 | 3555 | 3555 | 3555 | 694 |
| 600 | 20231204 | 092700 | 567106660 | 3560 | 3555 | 3560 | 3555 | 2220 |
| 601 | 20231204 | 092600 | 559204460 | 3555 | 3560 | 3560 | 3555 | 1083 |
| 602 | 20231204 | 092500 | 555354360 | 3560 | 3560 | 3565 | 3560 | 6852 |
| 603 | 20231204 | 092400 | 530959590 | 3565 | 3565 | 3565 | 3565 | 400 |
| 604 | 20231204 | 092300 | 529533590 | 3570 | 3560 | 3570 | 3560 | 3267 |
| 605 | 20231204 | 092200 | 517886720 | 3560 | 3565 | 3565 | 3560 | 2754 |
| 606 | 20231204 | 092100 | 508077685 | 3560 | 3560 | 3565 | 3560 | 1898 |
| 607 | 20231204 | 092000 | 501317805 | 3560 | 3565 | 3565 | 3560 | 3385 |
| 608 | 20231204 | 091900 | 489264375 | 3565 | 3570 | 3570 | 3565 | 3227 |
| 609 | 20231204 | 091800 | 477756345 | 3570 | 3575 | 3580 | 3570 | 3645 |
| 610 | 20231204 | 091700 | 464725400 | 3575 | 3575 | 3575 | 3570 | 216 |
| 611 | 20231204 | 091600 | 463954085 | 3575 | 3575 | 3575 | 3575 | 140 |
| 612 | 20231204 | 091500 | 463453585 | 3575 | 3580 | 3580 | 3570 | 1749 |
| 613 | 20231204 | 091400 | 457200755 | 3580 | 3580 | 3580 | 3575 | 1229 |
| 614 | 20231204 | 091300 | 452801085 | 3580 | 3590 | 3595 | 3580 | 8717 |
| 615 | 20231204 | 091200 | 421524820 | 3590 | 3595 | 3595 | 3590 | 2501 |
| 616 | 20231204 | 091100 | 412543730 | 3595 | 3600 | 3600 | 3595 | 3651 |
| 617 | 20231204 | 091000 | 399418380 | 3595 | 3600 | 3605 | 3595 | 14145 |
| 618 | 20231204 | 090900 | 348492210 | 3600 | 3590 | 3625 | 3590 | 25288 |
| 619 | 20231204 | 090800 | 257309560 | 3590 | 3585 | 3590 | 3585 | 3877 |
| 620 | 20231204 | 090700 | 243396350 | 3585 | 3580 | 3590 | 3580 | 1015 |
| 621 | 20231204 | 090600 | 239756605 | 3585 | 3590 | 3595 | 3580 | 2955 |
| 622 | 20231204 | 090500 | 229152475 | 3590 | 3555 | 3590 | 3555 | 4995 |
| 623 | 20231204 | 090400 | 211311675 | 3555 | 3550 | 3555 | 3550 | 2274 |
| 624 | 20231204 | 090300 | 203233605 | 3545 | 3535 | 3545 | 3535 | 2734 |
| 625 | 20231204 | 090200 | 193561615 | 3530 | 3535 | 3550 | 3525 | 14051 |
| 626 | 20231204 | 090100 | 143892070 | 3535 | 3565 | 3570 | 3535 | 15061 |
| 627 | 20231204 | 090000 | 90456115 | 3545 | 3570 | 3580 | 3545 | 25368 |