31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 35990 |
| 3 | 20231211 | 192200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20231211 | 192100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20231211 | 192000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20231211 | 191900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20231211 | 191800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20231211 | 191700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20231211 | 191600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20231211 | 191500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20231211 | 191400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20231211 | 191300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20231211 | 191200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20231211 | 191100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20231211 | 191000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20231211 | 190900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20231211 | 190800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20231211 | 190700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20231211 | 190600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20231211 | 190500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20231211 | 190400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20231211 | 190300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20231211 | 190200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20231211 | 190100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20231211 | 190000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20231211 | 185900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20231211 | 185800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20231211 | 185700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20231211 | 185600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20231211 | 185500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20231211 | 185400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20231211 | 185300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 35990 |
| 33 | 20231211 | 185200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20231211 | 185100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20231211 | 185000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20231211 | 184900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20231211 | 184800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20231211 | 184700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20231211 | 184600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20231211 | 184500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20231211 | 184400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20231211 | 184300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20231211 | 184200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20231211 | 184100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20231211 | 184000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20231211 | 183900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20231211 | 183800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20231211 | 183700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20231211 | 183600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20231211 | 183500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20231211 | 183400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20231211 | 183300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20231211 | 183200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20231211 | 183100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20231211 | 183000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20231211 | 182900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20231211 | 182800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20231211 | 182700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20231211 | 182600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20231211 | 182500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20231211 | 182400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20231211 | 182300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 35990 |
| 63 | 20231211 | 182200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20231211 | 182100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20231211 | 182000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20231211 | 181900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20231211 | 181800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20231211 | 181700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20231211 | 181600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20231211 | 181500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20231211 | 181400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20231211 | 181300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20231211 | 181200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20231211 | 181100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20231211 | 181000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20231211 | 180900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20231211 | 180800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20231211 | 180700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20231211 | 180600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20231211 | 180500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20231211 | 180400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20231211 | 180300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20231211 | 180200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20231211 | 180100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20231211 | 180000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20231211 | 175900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20231211 | 175800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20231211 | 175700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20231211 | 175600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20231211 | 175500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20231211 | 175400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20231211 | 175300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 35990 |
| 93 | 20231211 | 175200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20231211 | 175100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20231211 | 175000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20231211 | 174900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20231211 | 174800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20231211 | 174700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20231211 | 174600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20231211 | 174500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20231211 | 174400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20231211 | 174300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20231211 | 174200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20231211 | 174100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20231211 | 174000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20231211 | 173900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20231211 | 173800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20231211 | 173700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20231211 | 173600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20231211 | 173500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20231211 | 173400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20231211 | 173300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20231211 | 173200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20231211 | 173100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20231211 | 173000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20231211 | 172900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20231211 | 172800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20231211 | 172700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20231211 | 172600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20231211 | 172500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20231211 | 172400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20231211 | 172300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 35990 |
| 123 | 20231211 | 172200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20231211 | 172100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20231211 | 172000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20231211 | 171900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20231211 | 171800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20231211 | 171700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20231211 | 171600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20231211 | 171500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20231211 | 171400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20231211 | 171300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20231211 | 171200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20231211 | 171100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20231211 | 171000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20231211 | 170900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20231211 | 170800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20231211 | 170700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20231211 | 170600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20231211 | 170500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20231211 | 170400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20231211 | 170300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20231211 | 170200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20231211 | 170100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20231211 | 170000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20231211 | 165900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20231211 | 165800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20231211 | 165700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20231211 | 165600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20231211 | 165500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20231211 | 165400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20231211 | 165300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 35990 |
| 153 | 20231211 | 165200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20231211 | 165100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20231211 | 165000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20231211 | 164900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20231211 | 164800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20231211 | 164700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20231211 | 164600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20231211 | 164500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20231211 | 164400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20231211 | 164300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20231211 | 164200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20231211 | 164100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20231211 | 164000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20231211 | 163900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20231211 | 163800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20231211 | 163700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20231211 | 163600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20231211 | 163500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20231211 | 163400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20231211 | 163300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20231211 | 163200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20231211 | 163100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20231211 | 163000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20231211 | 162900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20231211 | 162800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20231211 | 162700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20231211 | 162600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20231211 | 162500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20231211 | 162400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20231211 | 162300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 35990 |
| 183 | 20231211 | 162200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20231211 | 162100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20231211 | 162000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20231211 | 161900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20231211 | 161800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20231211 | 161700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20231211 | 161600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20231211 | 161500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20231211 | 161400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20231211 | 161300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20231211 | 161200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 194 | 20231211 | 161100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 195 | 20231211 | 161000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 196 | 20231211 | 160900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 197 | 20231211 | 160800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 198 | 20231211 | 160700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 199 | 20231211 | 160600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 200 | 20231211 | 160500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 201 | 20231211 | 160400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 202 | 20231211 | 160300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 203 | 20231211 | 160200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 204 | 20231211 | 160100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 205 | 20231211 | 160000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 206 | 20231211 | 155900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 207 | 20231211 | 155800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 208 | 20231211 | 155700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 209 | 20231211 | 155600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 210 | 20231211 | 155500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 211 | 20231211 | 155400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 212 | 20231211 | 155300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 35990 |
| 213 | 20231211 | 155200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 214 | 20231211 | 155100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 215 | 20231211 | 155000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 216 | 20231211 | 154900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 217 | 20231211 | 154800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 218 | 20231211 | 154700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 219 | 20231211 | 154600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 220 | 20231211 | 154500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 221 | 20231211 | 154400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 222 | 20231211 | 154300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 223 | 20231211 | 154200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 224 | 20231211 | 154100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 225 | 20231211 | 154000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 226 | 20231211 | 153900 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 227 | 20231211 | 153800 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 228 | 20231211 | 153700 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 229 | 20231211 | 153600 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 230 | 20231211 | 153500 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 231 | 20231211 | 153400 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 232 | 20231211 | 153300 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 233 | 20231211 | 153200 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 234 | 20231211 | 153100 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 235 | 20231211 | 153000 | 3166606515 | 4640 | 4640 | 4640 | 4640 | 35990 |
| 236 | 20231211 | 152900 | 2999612915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 237 | 20231211 | 152800 | 2999612915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 238 | 20231211 | 152700 | 2999612915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 239 | 20231211 | 152600 | 2999612915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 240 | 20231211 | 152500 | 2999612915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 241 | 20231211 | 152400 | 2999612915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 242 | 20231211 | 152300 | 2999612915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 243 | 20231211 | 152200 | 2999612915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 244 | 20231211 | 152100 | 2999612915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 245 | 20231211 | 152000 | 2999612915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 246 | 20231211 | 151900 | 2999612915 | 4670 | 4660 | 4670 | 4660 | 2533 |
| 247 | 20231211 | 151800 | 2987796085 | 4670 | 4665 | 4670 | 4660 | 2932 |
| 248 | 20231211 | 151700 | 2974118685 | 4665 | 4660 | 4665 | 4660 | 1019 |
| 249 | 20231211 | 151600 | 2969366040 | 4665 | 4665 | 4665 | 4660 | 1817 |
| 250 | 20231211 | 151500 | 2960890045 | 4665 | 4670 | 4670 | 4660 | 3791 |
| 251 | 20231211 | 151400 | 2943202615 | 4670 | 4670 | 4670 | 4670 | 1194 |
| 252 | 20231211 | 151300 | 2937626635 | 4670 | 4670 | 4670 | 4670 | 247 |
| 253 | 20231211 | 151200 | 2936473145 | 4670 | 4670 | 4670 | 4665 | 2190 |
| 254 | 20231211 | 151100 | 2926247845 | 4670 | 4675 | 4675 | 4670 | 3201 |
| 255 | 20231211 | 151000 | 2911298650 | 4675 | 4670 | 4675 | 4670 | 822 |
| 256 | 20231211 | 150900 | 2907459785 | 4670 | 4675 | 4680 | 4670 | 5757 |
| 257 | 20231211 | 150800 | 2880564310 | 4675 | 4675 | 4680 | 4675 | 2127 |
| 258 | 20231211 | 150700 | 2870620460 | 4680 | 4680 | 4680 | 4680 | 277 |
| 259 | 20231211 | 150600 | 2869324100 | 4680 | 4680 | 4680 | 4680 | 1653 |
| 260 | 20231211 | 150500 | 2861588060 | 4680 | 4680 | 4685 | 4680 | 1733 |
| 261 | 20231211 | 150400 | 2853477565 | 4680 | 4680 | 4680 | 4680 | 2877 |
| 262 | 20231211 | 150300 | 2840013205 | 4680 | 4680 | 4685 | 4680 | 3277 |
| 263 | 20231211 | 150200 | 2824676695 | 4685 | 4680 | 4685 | 4680 | 49 |
| 264 | 20231211 | 150100 | 2824447155 | 4680 | 4680 | 4680 | 4675 | 4501 |
| 265 | 20231211 | 150000 | 2803383425 | 4680 | 4680 | 4680 | 4680 | 5 |
| 266 | 20231211 | 145900 | 2803360025 | 4675 | 4680 | 4680 | 4675 | 1039 |
| 267 | 20231211 | 145800 | 2798497605 | 4680 | 4675 | 4680 | 4675 | 5273 |
| 268 | 20231211 | 145700 | 2773829125 | 4675 | 4675 | 4680 | 4675 | 2273 |
| 269 | 20231211 | 145600 | 2763202645 | 4675 | 4675 | 4675 | 4675 | 221 |
| 270 | 20231211 | 145500 | 2762169470 | 4675 | 4670 | 4675 | 4665 | 5108 |
| 271 | 20231211 | 145400 | 2738315095 | 4670 | 4665 | 4670 | 4665 | 308 |
| 272 | 20231211 | 145300 | 2736878260 | 4670 | 4670 | 4670 | 4665 | 227 |
| 273 | 20231211 | 145200 | 2735819185 | 4665 | 4670 | 4670 | 4665 | 573 |
| 274 | 20231211 | 145100 | 2733145775 | 4665 | 4665 | 4665 | 4665 | 1215 |
| 275 | 20231211 | 145000 | 2727477800 | 4665 | 4660 | 4665 | 4660 | 1444 |
| 276 | 20231211 | 144900 | 2720744105 | 4670 | 4670 | 4670 | 4665 | 1048 |
| 277 | 20231211 | 144800 | 2715850115 | 4670 | 4680 | 4680 | 4660 | 1102 |
| 278 | 20231211 | 144700 | 2710712775 | 4660 | 4680 | 4680 | 4660 | 1684 |
| 279 | 20231211 | 144600 | 2702851655 | 4660 | 4685 | 4685 | 4660 | 712 |
| 280 | 20231211 | 144500 | 2699529715 | 4690 | 4650 | 4690 | 4650 | 11052 |
| 281 | 20231211 | 144400 | 2647858175 | 4660 | 4655 | 4660 | 4655 | 2058 |
| 282 | 20231211 | 144300 | 2638273985 | 4660 | 4655 | 4660 | 4650 | 2900 |
| 283 | 20231211 | 144200 | 2624775820 | 4655 | 4655 | 4655 | 4655 | 19 |
| 284 | 20231211 | 144100 | 2624687375 | 4650 | 4650 | 4655 | 4650 | 5490 |
| 285 | 20231211 | 144000 | 2599158870 | 4650 | 4655 | 4655 | 4650 | 3746 |
| 286 | 20231211 | 143900 | 2581739250 | 4655 | 4655 | 4655 | 4650 | 341 |
| 287 | 20231211 | 143800 | 2580151900 | 4655 | 4655 | 4655 | 4655 | 700 |
| 288 | 20231211 | 143700 | 2576893400 | 4655 | 4650 | 4655 | 4650 | 51 |
| 289 | 20231211 | 143600 | 2576656245 | 4650 | 4645 | 4650 | 4645 | 416 |
| 290 | 20231211 | 143500 | 2574722410 | 4650 | 4650 | 4650 | 4645 | 223 |
| 291 | 20231211 | 143400 | 2573685530 | 4650 | 4650 | 4650 | 4645 | 1203 |
| 292 | 20231211 | 143300 | 2568096055 | 4650 | 4650 | 4650 | 4645 | 396 |
| 293 | 20231211 | 143200 | 2566255525 | 4650 | 4650 | 4650 | 4645 | 2221 |
| 294 | 20231211 | 143100 | 2555928875 | 4650 | 4650 | 4650 | 4650 | 1482 |
| 295 | 20231211 | 143000 | 2549037575 | 4650 | 4650 | 4655 | 4650 | 1276 |
| 296 | 20231211 | 142900 | 2543103670 | 4655 | 4655 | 4655 | 4650 | 85 |
| 297 | 20231211 | 142800 | 2542708045 | 4655 | 4655 | 4655 | 4655 | 31 |
| 298 | 20231211 | 142700 | 2542563740 | 4655 | 4655 | 4655 | 4655 | 15 |
| 299 | 20231211 | 142600 | 2542493915 | 4655 | 4650 | 4655 | 4650 | 101 |
| 300 | 20231211 | 142500 | 2542023765 | 4650 | 4650 | 4650 | 4650 | 251 |
| 301 | 20231211 | 142400 | 2540856615 | 4650 | 4650 | 4650 | 4650 | 131 |
| 302 | 20231211 | 142300 | 2540247465 | 4650 | 4650 | 4650 | 4650 | 229 |
| 303 | 20231211 | 142200 | 2539182615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 304 | 20231211 | 142100 | 2539182615 | 4645 | 4645 | 4650 | 4645 | 1252 |
| 305 | 20231211 | 142000 | 2533367065 | 4645 | 4650 | 4650 | 4645 | 159 |
| 306 | 20231211 | 141900 | 2532628500 | 4645 | 4650 | 4650 | 4645 | 740 |
| 307 | 20231211 | 141800 | 2529187650 | 4650 | 4650 | 4650 | 4650 | 130 |
| 308 | 20231211 | 141700 | 2528583150 | 4655 | 4655 | 4655 | 4650 | 4944 |
| 309 | 20231211 | 141600 | 2505590830 | 4655 | 4655 | 4655 | 4655 | 103 |
| 310 | 20231211 | 141500 | 2505111365 | 4655 | 4650 | 4655 | 4650 | 1415 |
| 311 | 20231211 | 141400 | 2498524860 | 4650 | 4650 | 4650 | 4645 | 1106 |
| 312 | 20231211 | 141300 | 2493386060 | 4645 | 4650 | 4650 | 4645 | 12 |
| 313 | 20231211 | 141200 | 2493330265 | 4655 | 4645 | 4655 | 4645 | 704 |
| 314 | 20231211 | 141100 | 2490060175 | 4645 | 4645 | 4650 | 4645 | 851 |
| 315 | 20231211 | 141000 | 2486105370 | 4650 | 4650 | 4650 | 4650 | 13 |
| 316 | 20231211 | 140900 | 2486044920 | 4640 | 4645 | 4645 | 4640 | 564 |
| 317 | 20231211 | 140800 | 2483425190 | 4645 | 4645 | 4645 | 4645 | 3123 |
| 318 | 20231211 | 140700 | 2468918855 | 4645 | 4645 | 4645 | 4645 | 5 |
| 319 | 20231211 | 140600 | 2468895630 | 4650 | 4655 | 4655 | 4650 | 1677 |
| 320 | 20231211 | 140500 | 2461095815 | 4650 | 4655 | 4655 | 4650 | 755 |
| 321 | 20231211 | 140400 | 2457581460 | 4650 | 4650 | 4650 | 4650 | 283 |
| 322 | 20231211 | 140300 | 2456265510 | 4645 | 4645 | 4650 | 4645 | 105 |
| 323 | 20231211 | 140200 | 2455777780 | 4645 | 4645 | 4645 | 4645 | 321 |
| 324 | 20231211 | 140100 | 2454286735 | 4645 | 4640 | 4645 | 4640 | 291 |
| 325 | 20231211 | 140000 | 2452935960 | 4640 | 4640 | 4640 | 4640 | 310 |
| 326 | 20231211 | 135900 | 2451497560 | 4640 | 4645 | 4645 | 4640 | 1803 |
| 327 | 20231211 | 135800 | 2443131145 | 4645 | 4645 | 4645 | 4640 | 2215 |
| 328 | 20231211 | 135700 | 2432843530 | 4650 | 4650 | 4650 | 4650 | 1280 |
| 329 | 20231211 | 135600 | 2426891530 | 4645 | 4650 | 4650 | 4645 | 8396 |
| 330 | 20231211 | 135500 | 2387875620 | 4650 | 4650 | 4655 | 4650 | 79 |
| 331 | 20231211 | 135400 | 2387508265 | 4650 | 4655 | 4655 | 4650 | 5044 |
| 332 | 20231211 | 135300 | 2364053635 | 4655 | 4655 | 4655 | 4655 | 17 |
| 333 | 20231211 | 135200 | 2363974500 | 4655 | 4655 | 4655 | 4655 | 229 |
| 334 | 20231211 | 135100 | 2362908505 | 4655 | 4655 | 4655 | 4655 | 524 |
| 335 | 20231211 | 135000 | 2360469285 | 4655 | 4655 | 4655 | 4655 | 403 |
| 336 | 20231211 | 134900 | 2358593320 | 4655 | 4655 | 4655 | 4655 | 510 |
| 337 | 20231211 | 134800 | 2356219270 | 4660 | 4660 | 4660 | 4655 | 1159 |
| 338 | 20231211 | 134700 | 2350824010 | 4660 | 4660 | 4660 | 4660 | 100 |
| 339 | 20231211 | 134600 | 2350358010 | 4660 | 4655 | 4660 | 4655 | 241 |
| 340 | 20231211 | 134500 | 2349235100 | 4655 | 4655 | 4660 | 4655 | 75 |
| 341 | 20231211 | 134400 | 2348885970 | 4655 | 4655 | 4660 | 4655 | 1240 |
| 342 | 20231211 | 134300 | 2343113670 | 4660 | 4660 | 4660 | 4660 | 77 |
| 343 | 20231211 | 134200 | 2342754850 | 4660 | 4660 | 4660 | 4655 | 86 |
| 344 | 20231211 | 134100 | 2342354095 | 4655 | 4660 | 4660 | 4655 | 45 |
| 345 | 20231211 | 134000 | 2342144595 | 4650 | 4675 | 4675 | 4650 | 13877 |
| 346 | 20231211 | 133900 | 2277526490 | 4675 | 4675 | 4675 | 4675 | 2185 |
| 347 | 20231211 | 133800 | 2267311615 | 4680 | 4680 | 4680 | 4680 | 1761 |
| 348 | 20231211 | 133700 | 2259070135 | 4685 | 4685 | 4685 | 4685 | 108 |
| 349 | 20231211 | 133600 | 2258564155 | 4685 | 4685 | 4690 | 4685 | 1264 |
| 350 | 20231211 | 133500 | 2252642305 | 4680 | 4685 | 4685 | 4680 | 1229 |
| 351 | 20231211 | 133400 | 2246884490 | 4690 | 4690 | 4690 | 4680 | 107 |
| 352 | 20231211 | 133300 | 2246382670 | 4690 | 4690 | 4690 | 4690 | 26 |
| 353 | 20231211 | 133200 | 2246260730 | 4680 | 4685 | 4690 | 4680 | 500 |
| 354 | 20231211 | 133100 | 2243917780 | 4690 | 4685 | 4690 | 4685 | 497 |
| 355 | 20231211 | 133000 | 2241588895 | 4685 | 4685 | 4685 | 4685 | 1011 |
| 356 | 20231211 | 132900 | 2236852360 | 4685 | 4685 | 4685 | 4685 | 100 |
| 357 | 20231211 | 132800 | 2236383860 | 4680 | 4680 | 4685 | 4680 | 503 |
| 358 | 20231211 | 132700 | 2234029810 | 4680 | 4685 | 4685 | 4680 | 67 |
| 359 | 20231211 | 132600 | 2233716180 | 4685 | 4685 | 4685 | 4685 | 1601 |
| 360 | 20231211 | 132500 | 2226215495 | 4685 | 4685 | 4690 | 4685 | 934 |
| 361 | 20231211 | 132400 | 2221839605 | 4690 | 4680 | 4690 | 4680 | 3304 |
| 362 | 20231211 | 132300 | 2206367995 | 4680 | 4675 | 4680 | 4675 | 192 |
| 363 | 20231211 | 132200 | 2205469485 | 4675 | 4670 | 4675 | 4670 | 1373 |
| 364 | 20231211 | 132100 | 2199052700 | 4670 | 4670 | 4675 | 4670 | 412 |
| 365 | 20231211 | 132000 | 2197128650 | 4670 | 4670 | 4670 | 4670 | 10 |
| 366 | 20231211 | 131900 | 2197081950 | 4670 | 4670 | 4670 | 4670 | 138 |
| 367 | 20231211 | 131800 | 2196437490 | 4670 | 4670 | 4670 | 4670 | 7 |
| 368 | 20231211 | 131700 | 2196404800 | 4670 | 4670 | 4670 | 4670 | 19 |
| 369 | 20231211 | 131600 | 2196316070 | 4670 | 4670 | 4670 | 4670 | 2 |
| 370 | 20231211 | 131500 | 2196306730 | 4670 | 4670 | 4675 | 4670 | 1029 |
| 371 | 20231211 | 131400 | 2191500965 | 4670 | 4675 | 4675 | 4670 | 524 |
| 372 | 20231211 | 131300 | 2189053765 | 4670 | 4670 | 4670 | 4670 | 232 |
| 373 | 20231211 | 131200 | 2187970325 | 4670 | 4670 | 4670 | 4670 | 453 |
| 374 | 20231211 | 131100 | 2185854815 | 4670 | 4670 | 4670 | 4670 | 540 |
| 375 | 20231211 | 131000 | 2183333015 | 4665 | 4665 | 4665 | 4665 | 174 |
| 376 | 20231211 | 130900 | 2182521305 | 4670 | 4670 | 4670 | 4670 | 275 |
| 377 | 20231211 | 130800 | 2181237055 | 4675 | 4670 | 4675 | 4670 | 847 |
| 378 | 20231211 | 130700 | 2177281355 | 4670 | 4670 | 4670 | 4670 | 426 |
| 379 | 20231211 | 130600 | 2175291935 | 4670 | 4675 | 4675 | 4670 | 339 |
| 380 | 20231211 | 130500 | 2173708630 | 4665 | 4675 | 4675 | 4665 | 499 |
| 381 | 20231211 | 130400 | 2171380785 | 4665 | 4670 | 4670 | 4665 | 1325 |
| 382 | 20231211 | 130300 | 2165194105 | 4670 | 4670 | 4670 | 4670 | 0 |
| 383 | 20231211 | 130200 | 2165194105 | 4670 | 4670 | 4670 | 4670 | 1970 |
| 384 | 20231211 | 130100 | 2155994205 | 4670 | 4675 | 4675 | 4670 | 334 |
| 385 | 20231211 | 130000 | 2154434420 | 4675 | 4670 | 4675 | 4670 | 475 |
| 386 | 20231211 | 125900 | 2152216145 | 4670 | 4670 | 4670 | 4670 | 4242 |
| 387 | 20231211 | 125800 | 2132406005 | 4675 | 4680 | 4680 | 4675 | 553 |
| 388 | 20231211 | 125700 | 2129817980 | 4680 | 4680 | 4680 | 4670 | 31 |
| 389 | 20231211 | 125600 | 2129672950 | 4680 | 4680 | 4680 | 4680 | 11 |
| 390 | 20231211 | 125500 | 2129621470 | 4675 | 4680 | 4680 | 4675 | 1845 |
| 391 | 20231211 | 125400 | 2120995695 | 4680 | 4680 | 4680 | 4680 | 912 |
| 392 | 20231211 | 125300 | 2116727535 | 4680 | 4680 | 4680 | 4680 | 100 |
| 393 | 20231211 | 125200 | 2116259535 | 4680 | 4675 | 4680 | 4675 | 140 |
| 394 | 20231211 | 125100 | 2115604885 | 4675 | 4675 | 4680 | 4675 | 479 |
| 395 | 20231211 | 125000 | 2113363980 | 4680 | 4675 | 4680 | 4675 | 3 |
| 396 | 20231211 | 124900 | 2113349950 | 4675 | 4675 | 4680 | 4675 | 121 |
| 397 | 20231211 | 124800 | 2112784220 | 4680 | 4680 | 4680 | 4680 | 377 |
| 398 | 20231211 | 124700 | 2111019860 | 4680 | 4680 | 4680 | 4680 | 131 |
| 399 | 20231211 | 124600 | 2110406780 | 4675 | 4680 | 4685 | 4675 | 3141 |
| 400 | 20231211 | 124500 | 2095711145 | 4685 | 4670 | 4685 | 4670 | 3631 |
| 401 | 20231211 | 124400 | 2078714915 | 4675 | 4670 | 4675 | 4670 | 2305 |
| 402 | 20231211 | 124300 | 2067943115 | 4670 | 4665 | 4670 | 4665 | 842 |
| 403 | 20231211 | 124200 | 2064014185 | 4665 | 4665 | 4665 | 4660 | 1702 |
| 404 | 20231211 | 124100 | 2056077565 | 4660 | 4660 | 4660 | 4660 | 1651 |
| 405 | 20231211 | 124000 | 2048383905 | 4660 | 4655 | 4660 | 4655 | 61 |
| 406 | 20231211 | 123900 | 2048099660 | 4655 | 4660 | 4660 | 4655 | 57 |
| 407 | 20231211 | 123800 | 2047834290 | 4655 | 4655 | 4655 | 4655 | 10 |
| 408 | 20231211 | 123700 | 2047787740 | 4655 | 4655 | 4655 | 4655 | 1306 |
| 409 | 20231211 | 123600 | 2041708310 | 4655 | 4650 | 4655 | 4650 | 326 |
| 410 | 20231211 | 123500 | 2040191105 | 4650 | 4650 | 4650 | 4650 | 100 |
| 411 | 20231211 | 123400 | 2039726105 | 4655 | 4655 | 4655 | 4655 | 115 |
| 412 | 20231211 | 123300 | 2039190780 | 4650 | 4650 | 4655 | 4650 | 1708 |
| 413 | 20231211 | 123200 | 2031248575 | 4650 | 4660 | 4660 | 4650 | 392 |
| 414 | 20231211 | 123100 | 2029425455 | 4650 | 4655 | 4655 | 4650 | 90 |
| 415 | 20231211 | 123000 | 2029006915 | 4655 | 4655 | 4655 | 4655 | 240 |
| 416 | 20231211 | 122900 | 2027889715 | 4655 | 4660 | 4660 | 4655 | 69 |
| 417 | 20231211 | 122800 | 2027568515 | 4655 | 4655 | 4655 | 4655 | 1393 |
| 418 | 20231211 | 122700 | 2021084100 | 4660 | 4660 | 4660 | 4660 | 95 |
| 419 | 20231211 | 122600 | 2020641400 | 4660 | 4665 | 4665 | 4660 | 102 |
| 420 | 20231211 | 122500 | 2020166070 | 4660 | 4665 | 4665 | 4660 | 22 |
| 421 | 20231211 | 122400 | 2020063450 | 4660 | 4660 | 4660 | 4660 | 618 |
| 422 | 20231211 | 122300 | 2017183570 | 4660 | 4655 | 4660 | 4655 | 161 |
| 423 | 20231211 | 122200 | 2016433585 | 4655 | 4650 | 4655 | 4650 | 583 |
| 424 | 20231211 | 122100 | 2013719895 | 4655 | 4655 | 4655 | 4650 | 961 |
| 425 | 20231211 | 122000 | 2009246485 | 4655 | 4660 | 4660 | 4655 | 123 |
| 426 | 20231211 | 121900 | 2008673810 | 4655 | 4655 | 4655 | 4655 | 20 |
| 427 | 20231211 | 121800 | 2008580710 | 4655 | 4655 | 4655 | 4655 | 25 |
| 428 | 20231211 | 121700 | 2008464335 | 4655 | 4655 | 4655 | 4655 | 55 |
| 429 | 20231211 | 121600 | 2008208310 | 4655 | 4650 | 4655 | 4650 | 55 |
| 430 | 20231211 | 121500 | 2007952535 | 4650 | 4650 | 4650 | 4650 | 200 |
| 431 | 20231211 | 121400 | 2007022535 | 4650 | 4650 | 4650 | 4650 | 59 |
| 432 | 20231211 | 121300 | 2006748185 | 4650 | 4645 | 4650 | 4645 | 132 |
| 433 | 20231211 | 121200 | 2006134650 | 4645 | 4655 | 4660 | 4645 | 3629 |
| 434 | 20231211 | 121100 | 1989262765 | 4660 | 4660 | 4660 | 4655 | 292 |
| 435 | 20231211 | 121000 | 1987902150 | 4660 | 4655 | 4660 | 4655 | 1090 |
| 436 | 20231211 | 120900 | 1982823200 | 4660 | 4655 | 4660 | 4655 | 137 |
| 437 | 20231211 | 120800 | 1982185030 | 4650 | 4650 | 4650 | 4650 | 700 |
| 438 | 20231211 | 120700 | 1978930030 | 4650 | 4650 | 4650 | 4645 | 4119 |
| 439 | 20231211 | 120600 | 1959776985 | 4650 | 4650 | 4650 | 4650 | 1202 |
| 440 | 20231211 | 120500 | 1954187685 | 4650 | 4655 | 4655 | 4650 | 158 |
| 441 | 20231211 | 120400 | 1953452955 | 4655 | 4655 | 4655 | 4655 | 2323 |
| 442 | 20231211 | 120300 | 1942639390 | 4650 | 4655 | 4655 | 4650 | 5170 |
| 443 | 20231211 | 120200 | 1918576645 | 4655 | 4660 | 4660 | 4655 | 18 |
| 444 | 20231211 | 120100 | 1918492780 | 4660 | 4660 | 4660 | 4660 | 1 |
| 445 | 20231211 | 120000 | 1918488120 | 4660 | 4655 | 4660 | 4655 | 3 |
| 446 | 20231211 | 115900 | 1918474145 | 4655 | 4655 | 4655 | 4655 | 599 |
| 447 | 20231211 | 115800 | 1915685800 | 4655 | 4660 | 4660 | 4655 | 18 |
| 448 | 20231211 | 115700 | 1915602000 | 4660 | 4660 | 4660 | 4660 | 498 |
| 449 | 20231211 | 115600 | 1913281320 | 4660 | 4665 | 4665 | 4660 | 1662 |
| 450 | 20231211 | 115500 | 1905536390 | 4670 | 4660 | 4670 | 4660 | 24 |
| 451 | 20231211 | 115400 | 1905424320 | 4660 | 4665 | 4665 | 4660 | 300 |
| 452 | 20231211 | 115300 | 1904025820 | 4660 | 4660 | 4660 | 4660 | 200 |
| 453 | 20231211 | 115200 | 1903093820 | 4660 | 4665 | 4665 | 4660 | 469 |
| 454 | 20231211 | 115100 | 1900907755 | 4665 | 4670 | 4670 | 4665 | 620 |
| 455 | 20231211 | 115000 | 1898013785 | 4670 | 4660 | 4670 | 4660 | 283 |
| 456 | 20231211 | 114900 | 1896694315 | 4660 | 4660 | 4660 | 4660 | 0 |
| 457 | 20231211 | 114800 | 1896694315 | 4660 | 4660 | 4660 | 4660 | 617 |
| 458 | 20231211 | 114700 | 1893819095 | 4665 | 4670 | 4670 | 4665 | 84 |
| 459 | 20231211 | 114600 | 1893427065 | 4670 | 4675 | 4675 | 4670 | 140 |
| 460 | 20231211 | 114500 | 1892772665 | 4675 | 4665 | 4675 | 4665 | 28 |
| 461 | 20231211 | 114400 | 1892641805 | 4675 | 4670 | 4675 | 4670 | 29 |
| 462 | 20231211 | 114300 | 1892506335 | 4675 | 4675 | 4675 | 4660 | 97 |
| 463 | 20231211 | 114200 | 1892053915 | 4660 | 4675 | 4675 | 4660 | 293 |
| 464 | 20231211 | 114100 | 1890685580 | 4675 | 4670 | 4675 | 4660 | 576 |
| 465 | 20231211 | 114000 | 1887996055 | 4670 | 4660 | 4670 | 4660 | 81 |
| 466 | 20231211 | 113900 | 1887618585 | 4660 | 4670 | 4670 | 4660 | 565 |
| 467 | 20231211 | 113800 | 1884980335 | 4670 | 4670 | 4670 | 4670 | 114 |
| 468 | 20231211 | 113700 | 1884447955 | 4660 | 4660 | 4660 | 4660 | 160 |
| 469 | 20231211 | 113600 | 1883702355 | 4660 | 4660 | 4660 | 4660 | 277 |
| 470 | 20231211 | 113500 | 1882411535 | 4660 | 4655 | 4660 | 4650 | 2933 |
| 471 | 20231211 | 113400 | 1868758225 | 4660 | 4660 | 4660 | 4660 | 584 |
| 472 | 20231211 | 113300 | 1866036785 | 4660 | 4660 | 4660 | 4660 | 88 |
| 473 | 20231211 | 113200 | 1865626705 | 4660 | 4660 | 4660 | 4660 | 14 |
| 474 | 20231211 | 113100 | 1865561465 | 4675 | 4675 | 4675 | 4675 | 669 |
| 475 | 20231211 | 113000 | 1862433890 | 4670 | 4665 | 4670 | 4665 | 1456 |
| 476 | 20231211 | 112900 | 1855638820 | 4665 | 4670 | 4670 | 4665 | 2651 |
| 477 | 20231211 | 112800 | 1843259255 | 4670 | 4665 | 4670 | 4665 | 1250 |
| 478 | 20231211 | 112700 | 1837423005 | 4665 | 4665 | 4665 | 4660 | 1276 |
| 479 | 20231211 | 112600 | 1831471965 | 4660 | 4660 | 4660 | 4660 | 16 |
| 480 | 20231211 | 112500 | 1831397405 | 4660 | 4660 | 4660 | 4660 | 428 |
| 481 | 20231211 | 112400 | 1829402925 | 4660 | 4660 | 4660 | 4660 | 2248 |
| 482 | 20231211 | 112300 | 1818927245 | 4660 | 4665 | 4665 | 4660 | 490 |
| 483 | 20231211 | 112200 | 1816643580 | 4665 | 4665 | 4670 | 4665 | 1050 |
| 484 | 20231211 | 112100 | 1811745275 | 4660 | 4660 | 4660 | 4660 | 83 |
| 485 | 20231211 | 112000 | 1811358495 | 4660 | 4675 | 4675 | 4660 | 9067 |
| 486 | 20231211 | 111900 | 1769063745 | 4675 | 4670 | 4675 | 4670 | 18 |
| 487 | 20231211 | 111800 | 1768979645 | 4670 | 4670 | 4675 | 4670 | 471 |
| 488 | 20231211 | 111700 | 1766777820 | 4675 | 4675 | 4675 | 4670 | 7 |
| 489 | 20231211 | 111600 | 1766745105 | 4670 | 4670 | 4670 | 4670 | 300 |
| 490 | 20231211 | 111500 | 1765344105 | 4670 | 4675 | 4675 | 4670 | 962 |
| 491 | 20231211 | 111400 | 1760851560 | 4675 | 4675 | 4675 | 4675 | 2013 |
| 492 | 20231211 | 111300 | 1751440785 | 4675 | 4675 | 4675 | 4675 | 1249 |
| 493 | 20231211 | 111200 | 1745601710 | 4675 | 4680 | 4680 | 4675 | 1569 |
| 494 | 20231211 | 111100 | 1738264650 | 4675 | 4675 | 4675 | 4675 | 6242 |
| 495 | 20231211 | 111000 | 1709083300 | 4670 | 4670 | 4670 | 4670 | 1104 |
| 496 | 20231211 | 110900 | 1703927620 | 4665 | 4665 | 4665 | 4660 | 865 |
| 497 | 20231211 | 110800 | 1699892515 | 4660 | 4650 | 4660 | 4650 | 1408 |
| 498 | 20231211 | 110700 | 1693332165 | 4655 | 4650 | 4655 | 4650 | 707 |
| 499 | 20231211 | 110600 | 1690042085 | 4650 | 4645 | 4650 | 4645 | 684 |
| 500 | 20231211 | 110500 | 1686861990 | 4645 | 4645 | 4645 | 4640 | 2071 |
| 501 | 20231211 | 110400 | 1677247195 | 4645 | 4650 | 4650 | 4645 | 2388 |
| 502 | 20231211 | 110300 | 1666151755 | 4650 | 4650 | 4650 | 4650 | 1199 |
| 503 | 20231211 | 110200 | 1660576405 | 4655 | 4655 | 4655 | 4655 | 747 |
| 504 | 20231211 | 110100 | 1657099120 | 4650 | 4650 | 4655 | 4650 | 241 |
| 505 | 20231211 | 110000 | 1655978320 | 4650 | 4650 | 4650 | 4650 | 260 |
| 506 | 20231211 | 105900 | 1654769320 | 4650 | 4650 | 4650 | 4650 | 44 |
| 507 | 20231211 | 105800 | 1654564720 | 4650 | 4650 | 4655 | 4650 | 776 |
| 508 | 20231211 | 105700 | 1650956315 | 4660 | 4660 | 4660 | 4660 | 79 |
| 509 | 20231211 | 105600 | 1650588175 | 4660 | 4660 | 4660 | 4650 | 259 |
| 510 | 20231211 | 105500 | 1649383235 | 4660 | 4660 | 4660 | 4660 | 109 |
| 511 | 20231211 | 105400 | 1648875295 | 4650 | 4650 | 4650 | 4650 | 278 |
| 512 | 20231211 | 105300 | 1647582595 | 4650 | 4650 | 4660 | 4650 | 1262 |
| 513 | 20231211 | 105200 | 1641708950 | 4650 | 4650 | 4650 | 4650 | 301 |
| 514 | 20231211 | 105100 | 1640309300 | 4645 | 4645 | 4645 | 4645 | 200 |
| 515 | 20231211 | 105000 | 1639380300 | 4645 | 4650 | 4650 | 4645 | 94 |
| 516 | 20231211 | 104900 | 1638943645 | 4655 | 4655 | 4655 | 4645 | 322 |
| 517 | 20231211 | 104800 | 1637447155 | 4655 | 4645 | 4655 | 4645 | 1100 |
| 518 | 20231211 | 104700 | 1632336655 | 4645 | 4645 | 4645 | 4645 | 117 |
| 519 | 20231211 | 104600 | 1631793190 | 4645 | 4645 | 4655 | 4640 | 2515 |
| 520 | 20231211 | 104500 | 1620114570 | 4645 | 4650 | 4650 | 4645 | 3480 |
| 521 | 20231211 | 104400 | 1603948745 | 4655 | 4655 | 4655 | 4650 | 26 |
| 522 | 20231211 | 104300 | 1603827765 | 4645 | 4650 | 4650 | 4645 | 1977 |
| 523 | 20231211 | 104200 | 1594637715 | 4650 | 4650 | 4650 | 4650 | 500 |
| 524 | 20231211 | 104100 | 1592312715 | 4645 | 4645 | 4645 | 4645 | 420 |
| 525 | 20231211 | 104000 | 1590361815 | 4645 | 4645 | 4645 | 4645 | 2610 |
| 526 | 20231211 | 103900 | 1578238365 | 4645 | 4645 | 4645 | 4645 | 1455 |
| 527 | 20231211 | 103800 | 1571479890 | 4650 | 4655 | 4655 | 4645 | 2001 |
| 528 | 20231211 | 103700 | 1562174060 | 4655 | 4655 | 4655 | 4655 | 709 |
| 529 | 20231211 | 103600 | 1558873665 | 4650 | 4650 | 4650 | 4645 | 829 |
| 530 | 20231211 | 103500 | 1555019815 | 4645 | 4650 | 4650 | 4645 | 1779 |
| 531 | 20231211 | 103400 | 1546749065 | 4650 | 4660 | 4660 | 4650 | 2639 |
| 532 | 20231211 | 103300 | 1534469535 | 4660 | 4660 | 4660 | 4660 | 9614 |
| 533 | 20231211 | 103200 | 1489668295 | 4660 | 4660 | 4660 | 4660 | 4535 |
| 534 | 20231211 | 103100 | 1468535195 | 4660 | 4660 | 4660 | 4655 | 1540 |
| 535 | 20231211 | 103000 | 1461359295 | 4655 | 4660 | 4660 | 4655 | 801 |
| 536 | 20231211 | 102900 | 1457630635 | 4655 | 4655 | 4655 | 4655 | 678 |
| 537 | 20231211 | 102800 | 1454474545 | 4655 | 4655 | 4655 | 4650 | 817 |
| 538 | 20231211 | 102700 | 1450675160 | 4650 | 4665 | 4665 | 4650 | 10443 |
| 539 | 20231211 | 102600 | 1402050920 | 4665 | 4665 | 4675 | 4660 | 3335 |
| 540 | 20231211 | 102500 | 1386468490 | 4665 | 4665 | 4665 | 4665 | 1003 |
| 541 | 20231211 | 102400 | 1381789495 | 4665 | 4660 | 4665 | 4660 | 1824 |
| 542 | 20231211 | 102300 | 1373282475 | 4660 | 4665 | 4665 | 4660 | 296 |
| 543 | 20231211 | 102200 | 1371903000 | 4665 | 4665 | 4665 | 4665 | 351 |
| 544 | 20231211 | 102100 | 1370265585 | 4665 | 4665 | 4665 | 4660 | 507 |
| 545 | 20231211 | 102000 | 1367900445 | 4665 | 4665 | 4665 | 4665 | 606 |
| 546 | 20231211 | 101900 | 1365073455 | 4670 | 4665 | 4670 | 4665 | 202 |
| 547 | 20231211 | 101800 | 1364131115 | 4665 | 4675 | 4675 | 4665 | 320 |
| 548 | 20231211 | 101700 | 1362637865 | 4675 | 4675 | 4675 | 4675 | 15 |
| 549 | 20231211 | 101600 | 1362567740 | 4675 | 4665 | 4675 | 4665 | 369 |
| 550 | 20231211 | 101500 | 1360845195 | 4665 | 4665 | 4665 | 4665 | 189 |
| 551 | 20231211 | 101400 | 1359963510 | 4665 | 4670 | 4670 | 4665 | 1549 |
| 552 | 20231211 | 101300 | 1352731550 | 4670 | 4675 | 4675 | 4670 | 1254 |
| 553 | 20231211 | 101200 | 1346874465 | 4675 | 4680 | 4680 | 4675 | 212 |
| 554 | 20231211 | 101100 | 1345883360 | 4670 | 4680 | 4680 | 4670 | 1091 |
| 555 | 20231211 | 101000 | 1340781550 | 4685 | 4695 | 4695 | 4685 | 7729 |
| 556 | 20231211 | 100900 | 1304549940 | 4695 | 4690 | 4695 | 4690 | 824 |
| 557 | 20231211 | 100800 | 1300684950 | 4690 | 4685 | 4690 | 4685 | 2868 |
| 558 | 20231211 | 100700 | 1287237615 | 4685 | 4685 | 4685 | 4685 | 2275 |
| 559 | 20231211 | 100600 | 1276579240 | 4685 | 4685 | 4685 | 4675 | 4618 |
| 560 | 20231211 | 100500 | 1254967080 | 4685 | 4680 | 4685 | 4680 | 3299 |
| 561 | 20231211 | 100400 | 1239527260 | 4680 | 4660 | 4680 | 4660 | 3330 |
| 562 | 20231211 | 100300 | 1223961810 | 4660 | 4670 | 4670 | 4660 | 154 |
| 563 | 20231211 | 100200 | 1223244160 | 4660 | 4660 | 4670 | 4660 | 659 |
| 564 | 20231211 | 100100 | 1220173160 | 4660 | 4665 | 4665 | 4645 | 3590 |
| 565 | 20231211 | 100000 | 1203431570 | 4660 | 4650 | 4660 | 4650 | 2323 |
| 566 | 20231211 | 095900 | 1192624380 | 4650 | 4645 | 4650 | 4645 | 872 |
| 567 | 20231211 | 095800 | 1188571970 | 4645 | 4645 | 4645 | 4645 | 178 |
| 568 | 20231211 | 095700 | 1187745160 | 4645 | 4645 | 4645 | 4645 | 261 |
| 569 | 20231211 | 095600 | 1186532815 | 4645 | 4645 | 4645 | 4645 | 2304 |
| 570 | 20231211 | 095500 | 1175830735 | 4640 | 4640 | 4640 | 4635 | 8845 |
| 571 | 20231211 | 095400 | 1134790590 | 4640 | 4650 | 4650 | 4640 | 6263 |
| 572 | 20231211 | 095300 | 1105700490 | 4650 | 4650 | 4650 | 4650 | 1416 |
| 573 | 20231211 | 095200 | 1099116090 | 4650 | 4660 | 4665 | 4650 | 801 |
| 574 | 20231211 | 095100 | 1095391145 | 4665 | 4655 | 4675 | 4640 | 16728 |
| 575 | 20231211 | 095000 | 1017565660 | 4655 | 4655 | 4655 | 4655 | 40 |
| 576 | 20231211 | 094900 | 1017379460 | 4655 | 4655 | 4655 | 4650 | 813 |
| 577 | 20231211 | 094800 | 1013596710 | 4655 | 4660 | 4660 | 4650 | 3696 |
| 578 | 20231211 | 094700 | 996392150 | 4655 | 4660 | 4660 | 4655 | 3446 |
| 579 | 20231211 | 094600 | 980339825 | 4655 | 4660 | 4660 | 4650 | 4892 |
| 580 | 20231211 | 094500 | 957579905 | 4650 | 4665 | 4665 | 4650 | 432 |
| 581 | 20231211 | 094400 | 955568750 | 4665 | 4675 | 4675 | 4665 | 86 |
| 582 | 20231211 | 094300 | 955167520 | 4675 | 4675 | 4675 | 4655 | 2121 |
| 583 | 20231211 | 094200 | 945292415 | 4670 | 4670 | 4680 | 4670 | 2306 |
| 584 | 20231211 | 094100 | 934514820 | 4670 | 4665 | 4670 | 4665 | 1876 |
| 585 | 20231211 | 094000 | 925763225 | 4665 | 4660 | 4665 | 4660 | 565 |
| 586 | 20231211 | 093900 | 923127850 | 4660 | 4660 | 4665 | 4640 | 10804 |
| 587 | 20231211 | 093800 | 872933990 | 4660 | 4660 | 4660 | 4660 | 204 |
| 588 | 20231211 | 093700 | 871983350 | 4660 | 4660 | 4660 | 4655 | 694 |
| 589 | 20231211 | 093600 | 868749315 | 4655 | 4645 | 4665 | 4645 | 1940 |
| 590 | 20231211 | 093500 | 859729055 | 4645 | 4650 | 4650 | 4645 | 5282 |
| 591 | 20231211 | 093400 | 835184140 | 4645 | 4655 | 4655 | 4645 | 462 |
| 592 | 20231211 | 093300 | 833036495 | 4640 | 4650 | 4650 | 4640 | 6991 |
| 593 | 20231211 | 093200 | 800569600 | 4650 | 4655 | 4655 | 4645 | 6087 |
| 594 | 20231211 | 093100 | 772274350 | 4655 | 4655 | 4660 | 4650 | 888 |
| 595 | 20231211 | 093000 | 768139385 | 4660 | 4645 | 4660 | 4645 | 3370 |
| 596 | 20231211 | 092900 | 752474280 | 4645 | 4660 | 4660 | 4645 | 14347 |
| 597 | 20231211 | 092800 | 685758810 | 4660 | 4665 | 4670 | 4660 | 6553 |
| 598 | 20231211 | 092700 | 655205655 | 4670 | 4675 | 4675 | 4670 | 1600 |
| 599 | 20231211 | 092600 | 647733250 | 4675 | 4680 | 4680 | 4675 | 604 |
| 600 | 20231211 | 092500 | 644908970 | 4680 | 4680 | 4680 | 4680 | 1318 |
| 601 | 20231211 | 092400 | 638740730 | 4670 | 4675 | 4675 | 4665 | 1415 |
| 602 | 20231211 | 092300 | 632133270 | 4670 | 4670 | 4670 | 4665 | 3085 |
| 603 | 20231211 | 092200 | 617738555 | 4665 | 4670 | 4675 | 4665 | 3124 |
| 604 | 20231211 | 092100 | 603158745 | 4680 | 4670 | 4680 | 4670 | 1344 |
| 605 | 20231211 | 092000 | 596870815 | 4680 | 4670 | 4680 | 4670 | 5367 |
| 606 | 20231211 | 091900 | 571802925 | 4670 | 4670 | 4680 | 4670 | 1623 |
| 607 | 20231211 | 091800 | 564222515 | 4670 | 4680 | 4680 | 4670 | 4807 |
| 608 | 20231211 | 091700 | 541752345 | 4680 | 4685 | 4690 | 4675 | 11824 |
| 609 | 20231211 | 091600 | 486367315 | 4690 | 4690 | 4690 | 4685 | 1635 |
| 610 | 20231211 | 091500 | 478699170 | 4690 | 4690 | 4690 | 4690 | 1605 |
| 611 | 20231211 | 091400 | 471171720 | 4690 | 4695 | 4700 | 4690 | 2757 |
| 612 | 20231211 | 091300 | 458223670 | 4695 | 4680 | 4695 | 4680 | 1369 |
| 613 | 20231211 | 091200 | 451799555 | 4690 | 4680 | 4690 | 4680 | 826 |
| 614 | 20231211 | 091100 | 447933715 | 4680 | 4675 | 4695 | 4675 | 826 |
| 615 | 20231211 | 091000 | 444067440 | 4675 | 4675 | 4685 | 4675 | 895 |
| 616 | 20231211 | 090900 | 439883305 | 4675 | 4670 | 4675 | 4670 | 557 |
| 617 | 20231211 | 090800 | 437280915 | 4670 | 4680 | 4695 | 4670 | 3203 |
| 618 | 20231211 | 090700 | 422281015 | 4675 | 4695 | 4695 | 4675 | 1660 |
| 619 | 20231211 | 090600 | 414517105 | 4700 | 4665 | 4700 | 4660 | 5054 |
| 620 | 20231211 | 090500 | 390923935 | 4665 | 4660 | 4680 | 4655 | 2533 |
| 621 | 20231211 | 090400 | 379111740 | 4655 | 4650 | 4665 | 4645 | 8004 |
| 622 | 20231211 | 090300 | 341838215 | 4650 | 4645 | 4665 | 4645 | 9128 |
| 623 | 20231211 | 090200 | 299393645 | 4645 | 4680 | 4680 | 4640 | 10718 |
| 624 | 20231211 | 090100 | 249530305 | 4680 | 4685 | 4700 | 4660 | 10227 |
| 625 | 20231211 | 090000 | 201689905 | 4695 | 4690 | 4725 | 4670 | 42948 |