32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 4439 |
| 3 | 20231208 | 190300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 4 | 20231208 | 190200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 5 | 20231208 | 190100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 6 | 20231208 | 190000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 7 | 20231208 | 185900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 8 | 20231208 | 185800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 9 | 20231208 | 185700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 10 | 20231208 | 185600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 11 | 20231208 | 185500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 12 | 20231208 | 185400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 13 | 20231208 | 185300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 14 | 20231208 | 185200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 15 | 20231208 | 185100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 16 | 20231208 | 185000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 17 | 20231208 | 184900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 18 | 20231208 | 184800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 19 | 20231208 | 184700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 20 | 20231208 | 184600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 21 | 20231208 | 184500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 22 | 20231208 | 184400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 23 | 20231208 | 184300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 24 | 20231208 | 184200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 25 | 20231208 | 184100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 26 | 20231208 | 184000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 27 | 20231208 | 183900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 28 | 20231208 | 183800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 29 | 20231208 | 183700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 30 | 20231208 | 183600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 31 | 20231208 | 183500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 32 | 20231208 | 183400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 4439 |
| 33 | 20231208 | 183300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 34 | 20231208 | 183200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 35 | 20231208 | 183100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 36 | 20231208 | 183000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 37 | 20231208 | 182900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 38 | 20231208 | 182800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 39 | 20231208 | 182700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 40 | 20231208 | 182600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 41 | 20231208 | 182500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 42 | 20231208 | 182400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 43 | 20231208 | 182300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 44 | 20231208 | 182200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 45 | 20231208 | 182100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 46 | 20231208 | 182000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 47 | 20231208 | 181900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 48 | 20231208 | 181800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 49 | 20231208 | 181700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 50 | 20231208 | 181600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 51 | 20231208 | 181500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 52 | 20231208 | 181400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 53 | 20231208 | 181300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 54 | 20231208 | 181200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 55 | 20231208 | 181100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 56 | 20231208 | 181000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 57 | 20231208 | 180900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 58 | 20231208 | 180800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 59 | 20231208 | 180700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 60 | 20231208 | 180600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 61 | 20231208 | 180500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 62 | 20231208 | 180400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 4439 |
| 63 | 20231208 | 180300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 64 | 20231208 | 180200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 65 | 20231208 | 180100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 66 | 20231208 | 180000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 67 | 20231208 | 175900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 68 | 20231208 | 175800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 69 | 20231208 | 175700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 70 | 20231208 | 175600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 71 | 20231208 | 175500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 72 | 20231208 | 175400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 73 | 20231208 | 175300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 74 | 20231208 | 175200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 75 | 20231208 | 175100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 76 | 20231208 | 175000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 77 | 20231208 | 174900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 78 | 20231208 | 174800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 79 | 20231208 | 174700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 80 | 20231208 | 174600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 81 | 20231208 | 174500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 82 | 20231208 | 174400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 83 | 20231208 | 174300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 84 | 20231208 | 174200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 85 | 20231208 | 174100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 86 | 20231208 | 174000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 87 | 20231208 | 173900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 88 | 20231208 | 173800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 89 | 20231208 | 173700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 90 | 20231208 | 173600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 91 | 20231208 | 173500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 92 | 20231208 | 173400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 4439 |
| 93 | 20231208 | 173300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 94 | 20231208 | 173200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 95 | 20231208 | 173100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 96 | 20231208 | 173000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 97 | 20231208 | 172900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 98 | 20231208 | 172800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 99 | 20231208 | 172700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 100 | 20231208 | 172600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 101 | 20231208 | 172500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 102 | 20231208 | 172400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 103 | 20231208 | 172300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 104 | 20231208 | 172200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 105 | 20231208 | 172100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 106 | 20231208 | 172000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 107 | 20231208 | 171900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 108 | 20231208 | 171800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 109 | 20231208 | 171700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 110 | 20231208 | 171600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 111 | 20231208 | 171500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 112 | 20231208 | 171400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 113 | 20231208 | 171300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 114 | 20231208 | 171200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 115 | 20231208 | 171100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 116 | 20231208 | 171000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 117 | 20231208 | 170900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 118 | 20231208 | 170800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 119 | 20231208 | 170700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 120 | 20231208 | 170600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 121 | 20231208 | 170500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 122 | 20231208 | 170400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 4439 |
| 123 | 20231208 | 170300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 124 | 20231208 | 170200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 125 | 20231208 | 170100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 126 | 20231208 | 170000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 127 | 20231208 | 165900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 128 | 20231208 | 165800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 129 | 20231208 | 165700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 130 | 20231208 | 165600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 131 | 20231208 | 165500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 132 | 20231208 | 165400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 133 | 20231208 | 165300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 134 | 20231208 | 165200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 135 | 20231208 | 165100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 136 | 20231208 | 165000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 137 | 20231208 | 164900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 138 | 20231208 | 164800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 139 | 20231208 | 164700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 140 | 20231208 | 164600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 141 | 20231208 | 164500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 142 | 20231208 | 164400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 143 | 20231208 | 164300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 144 | 20231208 | 164200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 145 | 20231208 | 164100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 146 | 20231208 | 164000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 147 | 20231208 | 163900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 148 | 20231208 | 163800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 149 | 20231208 | 163700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 150 | 20231208 | 163600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 151 | 20231208 | 163500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 152 | 20231208 | 163400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 4439 |
| 153 | 20231208 | 163300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 154 | 20231208 | 163200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 155 | 20231208 | 163100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 156 | 20231208 | 163000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 157 | 20231208 | 162900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 158 | 20231208 | 162800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 159 | 20231208 | 162700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 160 | 20231208 | 162600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 161 | 20231208 | 162500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 162 | 20231208 | 162400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 163 | 20231208 | 162300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 164 | 20231208 | 162200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 165 | 20231208 | 162100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 166 | 20231208 | 162000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 167 | 20231208 | 161900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 168 | 20231208 | 161800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 169 | 20231208 | 161700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 170 | 20231208 | 161600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 171 | 20231208 | 161500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 172 | 20231208 | 161400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 173 | 20231208 | 161300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 174 | 20231208 | 161200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 175 | 20231208 | 161100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 176 | 20231208 | 161000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 177 | 20231208 | 160900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 178 | 20231208 | 160800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 179 | 20231208 | 160700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 180 | 20231208 | 160600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 181 | 20231208 | 160500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 182 | 20231208 | 160400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 4439 |
| 183 | 20231208 | 160300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 184 | 20231208 | 160200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 185 | 20231208 | 160100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 186 | 20231208 | 160000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 187 | 20231208 | 155900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 188 | 20231208 | 155800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 189 | 20231208 | 155700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 190 | 20231208 | 155600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 191 | 20231208 | 155500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 192 | 20231208 | 155400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 193 | 20231208 | 155300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 194 | 20231208 | 155200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 195 | 20231208 | 155100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 196 | 20231208 | 155000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 197 | 20231208 | 154900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 198 | 20231208 | 154800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 199 | 20231208 | 154700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 200 | 20231208 | 154600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 201 | 20231208 | 154500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 202 | 20231208 | 154400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 203 | 20231208 | 154300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 204 | 20231208 | 154200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 205 | 20231208 | 154100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 206 | 20231208 | 154000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 207 | 20231208 | 153900 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 208 | 20231208 | 153800 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 209 | 20231208 | 153700 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 210 | 20231208 | 153600 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 211 | 20231208 | 153500 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 212 | 20231208 | 153400 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 4439 |
| 213 | 20231208 | 153300 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 214 | 20231208 | 153200 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 215 | 20231208 | 153100 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 0 |
| 216 | 20231208 | 153000 | 6578293850 | 10910 | 10910 | 10910 | 10910 | 4439 |
| 217 | 20231208 | 152900 | 6529864360 | 10920 | 10920 | 10920 | 10920 | 0 |
| 218 | 20231208 | 152800 | 6529864360 | 10920 | 10920 | 10920 | 10920 | 0 |
| 219 | 20231208 | 152700 | 6529864360 | 10920 | 10920 | 10920 | 10920 | 0 |
| 220 | 20231208 | 152600 | 6529864360 | 10920 | 10920 | 10920 | 10920 | 0 |
| 221 | 20231208 | 152500 | 6529864360 | 10920 | 10920 | 10920 | 10920 | 0 |
| 222 | 20231208 | 152400 | 6529864360 | 10920 | 10920 | 10920 | 10920 | 0 |
| 223 | 20231208 | 152300 | 6529864360 | 10920 | 10920 | 10920 | 10920 | 0 |
| 224 | 20231208 | 152200 | 6529864360 | 10920 | 10920 | 10920 | 10920 | 0 |
| 225 | 20231208 | 152100 | 6529864360 | 10920 | 10920 | 10920 | 10920 | 0 |
| 226 | 20231208 | 152000 | 6529864360 | 10920 | 10920 | 10920 | 10920 | 0 |
| 227 | 20231208 | 151900 | 6529864360 | 10920 | 10920 | 10920 | 10900 | 226 |
| 228 | 20231208 | 151800 | 6527397800 | 10920 | 10920 | 10920 | 10900 | 2117 |
| 229 | 20231208 | 151700 | 6504288750 | 10920 | 10920 | 10920 | 10920 | 266 |
| 230 | 20231208 | 151600 | 6501384030 | 10920 | 10910 | 10920 | 10890 | 2528 |
| 231 | 20231208 | 151500 | 6473828000 | 10910 | 10910 | 10920 | 10910 | 152 |
| 232 | 20231208 | 151400 | 6472169670 | 10910 | 10900 | 10930 | 10900 | 2215 |
| 233 | 20231208 | 151300 | 6448022860 | 10900 | 10930 | 10930 | 10900 | 1133 |
| 234 | 20231208 | 151200 | 6435659380 | 10930 | 10930 | 10930 | 10920 | 161 |
| 235 | 20231208 | 151100 | 6433901200 | 10920 | 10930 | 10930 | 10920 | 252 |
| 236 | 20231208 | 151000 | 6431148590 | 10930 | 10920 | 10930 | 10910 | 319 |
| 237 | 20231208 | 150900 | 6427666700 | 10910 | 10910 | 10920 | 10910 | 30 |
| 238 | 20231208 | 150800 | 6427339140 | 10920 | 10910 | 10920 | 10910 | 137 |
| 239 | 20231208 | 150700 | 6425843190 | 10920 | 10910 | 10920 | 10910 | 155 |
| 240 | 20231208 | 150600 | 6424151710 | 10920 | 10930 | 10930 | 10920 | 823 |
| 241 | 20231208 | 150500 | 6415164520 | 10920 | 10920 | 10920 | 10920 | 161 |
| 242 | 20231208 | 150400 | 6413406400 | 10920 | 10900 | 10930 | 10900 | 887 |
| 243 | 20231208 | 150300 | 6403724860 | 10910 | 10900 | 10910 | 10900 | 216 |
| 244 | 20231208 | 150200 | 6401370380 | 10900 | 10910 | 10910 | 10900 | 87 |
| 245 | 20231208 | 150100 | 6400421980 | 10900 | 10900 | 10910 | 10900 | 30 |
| 246 | 20231208 | 150000 | 6400094800 | 10910 | 10900 | 10910 | 10900 | 114 |
| 247 | 20231208 | 145900 | 6398852180 | 10910 | 10900 | 10910 | 10900 | 156 |
| 248 | 20231208 | 145800 | 6397151290 | 10900 | 10900 | 10910 | 10900 | 319 |
| 249 | 20231208 | 145700 | 6393674180 | 10910 | 10890 | 10910 | 10890 | 13 |
| 250 | 20231208 | 145600 | 6393532470 | 10910 | 10900 | 10910 | 10880 | 199 |
| 251 | 20231208 | 145500 | 6391367300 | 10910 | 10890 | 10910 | 10880 | 1356 |
| 252 | 20231208 | 145400 | 6376600350 | 10890 | 10900 | 10910 | 10890 | 206 |
| 253 | 20231208 | 145300 | 6374354150 | 10900 | 10900 | 10900 | 10890 | 185 |
| 254 | 20231208 | 145200 | 6372337710 | 10900 | 10910 | 10910 | 10880 | 1757 |
| 255 | 20231208 | 145100 | 6353206300 | 10910 | 10910 | 10910 | 10890 | 809 |
| 256 | 20231208 | 145000 | 6344388680 | 10900 | 10920 | 10920 | 10900 | 2442 |
| 257 | 20231208 | 144900 | 6317768260 | 10920 | 10930 | 10930 | 10920 | 591 |
| 258 | 20231208 | 144800 | 6311314010 | 10930 | 10910 | 10930 | 10910 | 653 |
| 259 | 20231208 | 144700 | 6304185200 | 10920 | 10920 | 10920 | 10910 | 2254 |
| 260 | 20231208 | 144600 | 6279593580 | 10920 | 10920 | 10920 | 10910 | 26 |
| 261 | 20231208 | 144500 | 6279309880 | 10920 | 10920 | 10930 | 10910 | 393 |
| 262 | 20231208 | 144400 | 6275018370 | 10920 | 10920 | 10930 | 10920 | 619 |
| 263 | 20231208 | 144300 | 6268258860 | 10930 | 10930 | 10930 | 10920 | 11 |
| 264 | 20231208 | 144200 | 6268138700 | 10930 | 10930 | 10930 | 10920 | 108 |
| 265 | 20231208 | 144100 | 6266958350 | 10930 | 10920 | 10930 | 10910 | 307 |
| 266 | 20231208 | 144000 | 6263604030 | 10920 | 10920 | 10920 | 10910 | 678 |
| 267 | 20231208 | 143900 | 6256201360 | 10920 | 10920 | 10920 | 10910 | 164 |
| 268 | 20231208 | 143800 | 6254410620 | 10920 | 10910 | 10920 | 10910 | 507 |
| 269 | 20231208 | 143700 | 6248879120 | 10920 | 10920 | 10930 | 10910 | 132 |
| 270 | 20231208 | 143600 | 6247437660 | 10920 | 10930 | 10930 | 10920 | 910 |
| 271 | 20231208 | 143500 | 6237498600 | 10930 | 10930 | 10940 | 10930 | 219 |
| 272 | 20231208 | 143400 | 6235104880 | 10940 | 10940 | 10940 | 10930 | 117 |
| 273 | 20231208 | 143300 | 6233824970 | 10940 | 10930 | 10940 | 10930 | 83 |
| 274 | 20231208 | 143200 | 6232917070 | 10930 | 10930 | 10940 | 10930 | 356 |
| 275 | 20231208 | 143100 | 6229023930 | 10940 | 10940 | 10950 | 10930 | 244 |
| 276 | 20231208 | 143000 | 6226353800 | 10920 | 10950 | 10950 | 10920 | 16 |
| 277 | 20231208 | 142900 | 6226178810 | 10950 | 10950 | 10950 | 10950 | 109 |
| 278 | 20231208 | 142800 | 6224985260 | 10950 | 10920 | 10950 | 10920 | 4744 |
| 279 | 20231208 | 142700 | 6173141230 | 10920 | 10920 | 10920 | 10920 | 508 |
| 280 | 20231208 | 142600 | 6167593870 | 10920 | 10920 | 10920 | 10910 | 180 |
| 281 | 20231208 | 142500 | 6165629630 | 10930 | 10930 | 10930 | 10910 | 247 |
| 282 | 20231208 | 142400 | 6162931270 | 10930 | 10930 | 10930 | 10910 | 481 |
| 283 | 20231208 | 142300 | 6157675760 | 10930 | 10940 | 10940 | 10930 | 242 |
| 284 | 20231208 | 142200 | 6155029350 | 10930 | 10940 | 10940 | 10930 | 111 |
| 285 | 20231208 | 142100 | 6153815190 | 10940 | 10940 | 10950 | 10940 | 217 |
| 286 | 20231208 | 142000 | 6151440140 | 10950 | 10950 | 10950 | 10950 | 9 |
| 287 | 20231208 | 141900 | 6151341590 | 10950 | 10930 | 10960 | 10920 | 356 |
| 288 | 20231208 | 141800 | 6147452650 | 10960 | 10950 | 10960 | 10920 | 1599 |
| 289 | 20231208 | 141700 | 6129951660 | 10960 | 10960 | 10960 | 10960 | 327 |
| 290 | 20231208 | 141600 | 6126367740 | 10970 | 10970 | 10970 | 10960 | 988 |
| 291 | 20231208 | 141500 | 6115534700 | 10970 | 10970 | 10970 | 10970 | 14 |
| 292 | 20231208 | 141400 | 6115381120 | 10970 | 10970 | 10970 | 10960 | 622 |
| 293 | 20231208 | 141300 | 6108563780 | 10960 | 10960 | 10970 | 10960 | 802 |
| 294 | 20231208 | 141200 | 6099769380 | 10970 | 10980 | 10980 | 10970 | 698 |
| 295 | 20231208 | 141100 | 6092112180 | 10980 | 10970 | 10980 | 10970 | 158 |
| 296 | 20231208 | 141000 | 6090377520 | 10980 | 11000 | 11000 | 10970 | 264 |
| 297 | 20231208 | 140900 | 6087479670 | 11000 | 11020 | 11020 | 11000 | 176 |
| 298 | 20231208 | 140800 | 6085541690 | 10990 | 10990 | 11030 | 10980 | 551 |
| 299 | 20231208 | 140700 | 6079485950 | 11020 | 10990 | 11020 | 10980 | 717 |
| 300 | 20231208 | 140600 | 6071585750 | 11010 | 11020 | 11020 | 11010 | 175 |
| 301 | 20231208 | 140500 | 6069658700 | 11020 | 11010 | 11020 | 11010 | 264 |
| 302 | 20231208 | 140400 | 6066750970 | 11020 | 10980 | 11020 | 10980 | 4559 |
| 303 | 20231208 | 140300 | 6016597110 | 10980 | 10990 | 10990 | 10980 | 277 |
| 304 | 20231208 | 140200 | 6013555570 | 10980 | 10970 | 10980 | 10970 | 64 |
| 305 | 20231208 | 140100 | 6012853050 | 10980 | 10990 | 10990 | 10980 | 419 |
| 306 | 20231208 | 140000 | 6008250300 | 10990 | 10980 | 10990 | 10980 | 609 |
| 307 | 20231208 | 135900 | 6001557700 | 10990 | 10970 | 10990 | 10970 | 146 |
| 308 | 20231208 | 135800 | 5999955060 | 10980 | 10970 | 10980 | 10960 | 572 |
| 309 | 20231208 | 135700 | 5993678160 | 10980 | 10990 | 11000 | 10980 | 2586 |
| 310 | 20231208 | 135600 | 5965243670 | 10990 | 11000 | 11000 | 10990 | 512 |
| 311 | 20231208 | 135500 | 5959616630 | 11000 | 10990 | 11000 | 10990 | 9 |
| 312 | 20231208 | 135400 | 5959517640 | 10990 | 10990 | 10990 | 10980 | 83 |
| 313 | 20231208 | 135300 | 5958605750 | 10990 | 10980 | 11000 | 10980 | 448 |
| 314 | 20231208 | 135200 | 5953683670 | 10980 | 11000 | 11000 | 10980 | 356 |
| 315 | 20231208 | 135100 | 5949772840 | 11000 | 10990 | 11000 | 10990 | 317 |
| 316 | 20231208 | 135000 | 5946288900 | 10990 | 11000 | 11000 | 10990 | 363 |
| 317 | 20231208 | 134900 | 5942296200 | 10980 | 11000 | 11010 | 10980 | 3375 |
| 318 | 20231208 | 134800 | 5905174710 | 10980 | 10980 | 10990 | 10970 | 1293 |
| 319 | 20231208 | 134700 | 5890973680 | 10980 | 10970 | 10980 | 10970 | 9 |
| 320 | 20231208 | 134600 | 5890874870 | 10980 | 10990 | 10990 | 10970 | 524 |
| 321 | 20231208 | 134500 | 5885121550 | 10980 | 10990 | 10990 | 10980 | 233 |
| 322 | 20231208 | 134400 | 5882562530 | 10990 | 10980 | 10990 | 10980 | 110 |
| 323 | 20231208 | 134300 | 5881354630 | 10980 | 11000 | 11000 | 10980 | 729 |
| 324 | 20231208 | 134200 | 5873342830 | 11000 | 10990 | 11000 | 10990 | 1661 |
| 325 | 20231208 | 134100 | 5855087950 | 10990 | 11000 | 11000 | 10990 | 217 |
| 326 | 20231208 | 134000 | 5852702980 | 11000 | 10970 | 11000 | 10960 | 2409 |
| 327 | 20231208 | 133900 | 5826239910 | 10960 | 10970 | 10970 | 10960 | 477 |
| 328 | 20231208 | 133800 | 5821011530 | 10960 | 10950 | 10960 | 10940 | 1049 |
| 329 | 20231208 | 133700 | 5809523030 | 10950 | 10950 | 10950 | 10940 | 1308 |
| 330 | 20231208 | 133600 | 5795211430 | 10950 | 10950 | 10950 | 10950 | 118 |
| 331 | 20231208 | 133500 | 5793919330 | 10950 | 10940 | 10950 | 10940 | 32 |
| 332 | 20231208 | 133400 | 5793569160 | 10950 | 10920 | 10950 | 10910 | 1538 |
| 333 | 20231208 | 133300 | 5776760460 | 10920 | 10920 | 10920 | 10910 | 134 |
| 334 | 20231208 | 133200 | 5775297190 | 10920 | 10900 | 10920 | 10900 | 1806 |
| 335 | 20231208 | 133100 | 5755581300 | 10890 | 10920 | 10920 | 10880 | 1370 |
| 336 | 20231208 | 133000 | 5740651340 | 10920 | 10890 | 10920 | 10880 | 669 |
| 337 | 20231208 | 132900 | 5733364000 | 10890 | 10880 | 10890 | 10880 | 717 |
| 338 | 20231208 | 132800 | 5725556200 | 10880 | 10880 | 10910 | 10880 | 768 |
| 339 | 20231208 | 132700 | 5717194230 | 10880 | 10900 | 10910 | 10880 | 1940 |
| 340 | 20231208 | 132600 | 5696072850 | 10920 | 10900 | 10920 | 10900 | 1835 |
| 341 | 20231208 | 132500 | 5676067380 | 10900 | 10930 | 10930 | 10900 | 2464 |
| 342 | 20231208 | 132400 | 5649197960 | 10940 | 10920 | 10950 | 10920 | 52 |
| 343 | 20231208 | 132300 | 5648629470 | 10950 | 10950 | 10950 | 10910 | 264 |
| 344 | 20231208 | 132200 | 5645745870 | 10950 | 10970 | 10970 | 10950 | 13 |
| 345 | 20231208 | 132100 | 5645603460 | 10970 | 10960 | 10970 | 10910 | 1507 |
| 346 | 20231208 | 132000 | 5629143610 | 10960 | 10970 | 10970 | 10960 | 126 |
| 347 | 20231208 | 131900 | 5627762220 | 10970 | 10950 | 10970 | 10950 | 215 |
| 348 | 20231208 | 131800 | 5625407910 | 10980 | 10980 | 10980 | 10950 | 707 |
| 349 | 20231208 | 131700 | 5617658680 | 10980 | 10970 | 10980 | 10970 | 53 |
| 350 | 20231208 | 131600 | 5617077000 | 10960 | 10950 | 10970 | 10930 | 1737 |
| 351 | 20231208 | 131500 | 5598076430 | 10930 | 10950 | 10950 | 10930 | 999 |
| 352 | 20231208 | 131400 | 5587157240 | 10950 | 10950 | 10950 | 10930 | 1071 |
| 353 | 20231208 | 131300 | 5575439990 | 10930 | 10950 | 10950 | 10930 | 209 |
| 354 | 20231208 | 131200 | 5573152640 | 10930 | 10940 | 10950 | 10930 | 805 |
| 355 | 20231208 | 131100 | 5564351520 | 10940 | 10950 | 10950 | 10930 | 1561 |
| 356 | 20231208 | 131000 | 5547273110 | 10950 | 10970 | 10970 | 10950 | 228 |
| 357 | 20231208 | 130900 | 5544774030 | 10980 | 10960 | 10980 | 10960 | 526 |
| 358 | 20231208 | 130800 | 5539004670 | 10960 | 10950 | 10960 | 10940 | 606 |
| 359 | 20231208 | 130700 | 5532371010 | 10950 | 10930 | 10950 | 10930 | 994 |
| 360 | 20231208 | 130600 | 5521491570 | 10950 | 10950 | 10960 | 10930 | 1204 |
| 361 | 20231208 | 130500 | 5508315660 | 10970 | 10970 | 10970 | 10950 | 557 |
| 362 | 20231208 | 130400 | 5502212400 | 10970 | 10960 | 10970 | 10950 | 1073 |
| 363 | 20231208 | 130300 | 5490461380 | 10960 | 11010 | 11020 | 10960 | 2239 |
| 364 | 20231208 | 130200 | 5465851770 | 10990 | 10990 | 10990 | 10990 | 1418 |
| 365 | 20231208 | 130100 | 5450267950 | 11010 | 11000 | 11010 | 11000 | 609 |
| 366 | 20231208 | 130000 | 5443564160 | 11000 | 11000 | 11010 | 10980 | 1005 |
| 367 | 20231208 | 125900 | 5432513460 | 11000 | 11010 | 11010 | 10990 | 693 |
| 368 | 20231208 | 125800 | 5424894020 | 11020 | 11010 | 11020 | 11010 | 771 |
| 369 | 20231208 | 125700 | 5416397880 | 11010 | 11000 | 11010 | 11000 | 103 |
| 370 | 20231208 | 125600 | 5415264770 | 11020 | 11000 | 11030 | 11000 | 682 |
| 371 | 20231208 | 125500 | 5407756910 | 11000 | 11010 | 11040 | 11000 | 210 |
| 372 | 20231208 | 125400 | 5405442920 | 11000 | 11040 | 11050 | 11000 | 1601 |
| 373 | 20231208 | 125300 | 5387823700 | 11010 | 11040 | 11050 | 11010 | 141 |
| 374 | 20231208 | 125200 | 5386269440 | 11030 | 11010 | 11030 | 10990 | 1661 |
| 375 | 20231208 | 125100 | 5367997070 | 11000 | 11050 | 11070 | 11000 | 2282 |
| 376 | 20231208 | 125000 | 5342779400 | 11050 | 11060 | 11070 | 11020 | 1398 |
| 377 | 20231208 | 124900 | 5327330870 | 11060 | 11030 | 11070 | 11030 | 3282 |
| 378 | 20231208 | 124800 | 5291084210 | 11000 | 10990 | 11030 | 10990 | 699 |
| 379 | 20231208 | 124700 | 5283382080 | 10990 | 10970 | 10990 | 10950 | 952 |
| 380 | 20231208 | 124600 | 5272953370 | 10950 | 10980 | 10980 | 10940 | 573 |
| 381 | 20231208 | 124500 | 5266679130 | 10980 | 11000 | 11000 | 10950 | 3109 |
| 382 | 20231208 | 124400 | 5232556560 | 11010 | 10990 | 11050 | 10980 | 1056 |
| 383 | 20231208 | 124300 | 5220921290 | 10990 | 11040 | 11040 | 10990 | 169 |
| 384 | 20231208 | 124200 | 5219061140 | 11050 | 11000 | 11050 | 10970 | 3207 |
| 385 | 20231208 | 124100 | 5183657870 | 10990 | 10950 | 11000 | 10950 | 193 |
| 386 | 20231208 | 124000 | 5181536240 | 10950 | 10990 | 11000 | 10950 | 2637 |
| 387 | 20231208 | 123900 | 5152588940 | 10990 | 10980 | 11020 | 10970 | 1596 |
| 388 | 20231208 | 123800 | 5135046860 | 10970 | 11020 | 11050 | 10970 | 4986 |
| 389 | 20231208 | 123700 | 5080216570 | 11020 | 11040 | 11050 | 11010 | 3542 |
| 390 | 20231208 | 123600 | 5041139980 | 11040 | 11020 | 11040 | 11000 | 3659 |
| 391 | 20231208 | 123500 | 5000804720 | 11010 | 10970 | 11010 | 10970 | 1370 |
| 392 | 20231208 | 123400 | 4985754930 | 11000 | 10970 | 11000 | 10960 | 1996 |
| 393 | 20231208 | 123300 | 4963854130 | 10980 | 11040 | 11040 | 10980 | 4909 |
| 394 | 20231208 | 123200 | 4909914040 | 11020 | 11010 | 11030 | 10980 | 7151 |
| 395 | 20231208 | 123100 | 4831295460 | 11020 | 11110 | 11110 | 11000 | 6638 |
| 396 | 20231208 | 123000 | 4757933310 | 11120 | 11140 | 11140 | 11070 | 13399 |
| 397 | 20231208 | 122900 | 4608998720 | 11160 | 11180 | 11210 | 11100 | 12362 |
| 398 | 20231208 | 122800 | 4471380240 | 11190 | 11210 | 11290 | 11180 | 26324 |
| 399 | 20231208 | 122700 | 4175750430 | 11210 | 11110 | 11210 | 11110 | 11502 |
| 400 | 20231208 | 122600 | 4047555130 | 11170 | 11110 | 11250 | 11090 | 25617 |
| 401 | 20231208 | 122500 | 3761211170 | 11110 | 11100 | 11240 | 11080 | 39522 |
| 402 | 20231208 | 122400 | 3319911300 | 11130 | 11050 | 11150 | 11020 | 13157 |
| 403 | 20231208 | 122300 | 3173838680 | 11050 | 11010 | 11050 | 10980 | 1741 |
| 404 | 20231208 | 122200 | 3154663660 | 11010 | 11040 | 11090 | 10990 | 4341 |
| 405 | 20231208 | 122100 | 3106689270 | 11040 | 10960 | 11110 | 10930 | 12779 |
| 406 | 20231208 | 122000 | 2965420910 | 10960 | 10920 | 10970 | 10920 | 593 |
| 407 | 20231208 | 121900 | 2958931200 | 10900 | 10920 | 11000 | 10900 | 1985 |
| 408 | 20231208 | 121800 | 2937219680 | 10940 | 11010 | 11010 | 10940 | 2082 |
| 409 | 20231208 | 121700 | 2914328140 | 10970 | 10890 | 11020 | 10890 | 5364 |
| 410 | 20231208 | 121600 | 2855366960 | 10890 | 10930 | 10930 | 10890 | 3509 |
| 411 | 20231208 | 121500 | 2817084280 | 10920 | 10980 | 11000 | 10900 | 4133 |
| 412 | 20231208 | 121400 | 2771863060 | 11000 | 11040 | 11070 | 11000 | 4621 |
| 413 | 20231208 | 121300 | 2720835530 | 11050 | 11000 | 11050 | 10960 | 6080 |
| 414 | 20231208 | 121200 | 2654014990 | 11010 | 11050 | 11050 | 11010 | 4577 |
| 415 | 20231208 | 121100 | 2603480940 | 11040 | 11110 | 11120 | 11030 | 10501 |
| 416 | 20231208 | 121000 | 2487171890 | 11110 | 11000 | 11120 | 10980 | 31629 |
| 417 | 20231208 | 120900 | 2137151860 | 11020 | 10870 | 11060 | 10860 | 29310 |
| 418 | 20231208 | 120800 | 1815384140 | 10870 | 10890 | 10890 | 10870 | 536 |
| 419 | 20231208 | 120700 | 1809551720 | 10890 | 10890 | 10890 | 10880 | 290 |
| 420 | 20231208 | 120600 | 1806394290 | 10900 | 10890 | 10900 | 10870 | 422 |
| 421 | 20231208 | 120500 | 1801801170 | 10880 | 10890 | 10900 | 10880 | 454 |
| 422 | 20231208 | 120400 | 1796855900 | 10880 | 10880 | 10880 | 10870 | 673 |
| 423 | 20231208 | 120300 | 1789534200 | 10880 | 10910 | 10930 | 10870 | 8477 |
| 424 | 20231208 | 120200 | 1697033720 | 10910 | 10860 | 10910 | 10860 | 4025 |
| 425 | 20231208 | 120100 | 1653168890 | 10860 | 10850 | 10860 | 10850 | 294 |
| 426 | 20231208 | 120000 | 1649976120 | 10860 | 10850 | 10860 | 10850 | 18 |
| 427 | 20231208 | 115900 | 1649780650 | 10860 | 10850 | 10860 | 10850 | 145 |
| 428 | 20231208 | 115800 | 1648207280 | 10850 | 10860 | 10860 | 10850 | 1207 |
| 429 | 20231208 | 115700 | 1635111000 | 10850 | 10890 | 10890 | 10850 | 1531 |
| 430 | 20231208 | 115600 | 1618456310 | 10890 | 10900 | 10900 | 10880 | 989 |
| 431 | 20231208 | 115500 | 1607688800 | 10900 | 10870 | 10900 | 10870 | 2336 |
| 432 | 20231208 | 115400 | 1582261660 | 10890 | 10850 | 10890 | 10850 | 1788 |
| 433 | 20231208 | 115300 | 1562816660 | 10860 | 10860 | 10860 | 10860 | 133 |
| 434 | 20231208 | 115200 | 1561372280 | 10860 | 10850 | 10860 | 10840 | 1017 |
| 435 | 20231208 | 115100 | 1550337050 | 10850 | 10830 | 10850 | 10830 | 1071 |
| 436 | 20231208 | 115000 | 1538734020 | 10830 | 10810 | 10830 | 10800 | 393 |
| 437 | 20231208 | 114900 | 1534483720 | 10820 | 10820 | 10820 | 10800 | 33 |
| 438 | 20231208 | 114800 | 1534126860 | 10800 | 10830 | 10830 | 10800 | 12 |
| 439 | 20231208 | 114700 | 1533996930 | 10800 | 10830 | 10830 | 10800 | 235 |
| 440 | 20231208 | 114600 | 1531456670 | 10820 | 10830 | 10830 | 10820 | 406 |
| 441 | 20231208 | 114500 | 1527061650 | 10830 | 10770 | 10830 | 10770 | 6645 |
| 442 | 20231208 | 114400 | 1455304950 | 10780 | 10780 | 10780 | 10780 | 228 |
| 443 | 20231208 | 114300 | 1452847110 | 10780 | 10780 | 10780 | 10770 | 29 |
| 444 | 20231208 | 114200 | 1452534550 | 10780 | 10780 | 10780 | 10780 | 11 |
| 445 | 20231208 | 114100 | 1452415970 | 10780 | 10770 | 10780 | 10770 | 123 |
| 446 | 20231208 | 114000 | 1451091010 | 10770 | 10760 | 10770 | 10760 | 226 |
| 447 | 20231208 | 113900 | 1448657000 | 10760 | 10770 | 10770 | 10760 | 31 |
| 448 | 20231208 | 113800 | 1448323200 | 10770 | 10780 | 10780 | 10770 | 76 |
| 449 | 20231208 | 113700 | 1447504560 | 10770 | 10780 | 10780 | 10770 | 58 |
| 450 | 20231208 | 113600 | 1446879680 | 10780 | 10770 | 10780 | 10760 | 845 |
| 451 | 20231208 | 113500 | 1437786350 | 10760 | 10780 | 10780 | 10760 | 29 |
| 452 | 20231208 | 113400 | 1437473960 | 10780 | 10780 | 10780 | 10760 | 1552 |
| 453 | 20231208 | 113300 | 1420770920 | 10780 | 10780 | 10780 | 10770 | 598 |
| 454 | 20231208 | 113200 | 1414330170 | 10780 | 10780 | 10780 | 10770 | 30 |
| 455 | 20231208 | 113100 | 1414006840 | 10780 | 10770 | 10780 | 10770 | 1040 |
| 456 | 20231208 | 113000 | 1402804920 | 10780 | 10780 | 10780 | 10770 | 192 |
| 457 | 20231208 | 112900 | 1400735220 | 10780 | 10770 | 10780 | 10770 | 202 |
| 458 | 20231208 | 112800 | 1398559350 | 10770 | 10770 | 10780 | 10770 | 52 |
| 459 | 20231208 | 112700 | 1397999150 | 10780 | 10780 | 10780 | 10780 | 24 |
| 460 | 20231208 | 112600 | 1397740430 | 10770 | 10780 | 10780 | 10770 | 286 |
| 461 | 20231208 | 112500 | 1394657420 | 10780 | 10770 | 10780 | 10770 | 30 |
| 462 | 20231208 | 112400 | 1394334140 | 10780 | 10780 | 10780 | 10780 | 24 |
| 463 | 20231208 | 112300 | 1394075420 | 10780 | 10780 | 10780 | 10770 | 41 |
| 464 | 20231208 | 112200 | 1393633600 | 10780 | 10780 | 10780 | 10780 | 16 |
| 465 | 20231208 | 112100 | 1393461120 | 10770 | 10780 | 10780 | 10770 | 121 |
| 466 | 20231208 | 112000 | 1392157720 | 10770 | 10760 | 10770 | 10760 | 1176 |
| 467 | 20231208 | 111900 | 1379492940 | 10760 | 10770 | 10770 | 10760 | 519 |
| 468 | 20231208 | 111800 | 1373908390 | 10770 | 10780 | 10780 | 10770 | 170 |
| 469 | 20231208 | 111700 | 1372077370 | 10770 | 10770 | 10780 | 10770 | 54 |
| 470 | 20231208 | 111600 | 1371495670 | 10780 | 10760 | 10780 | 10760 | 79 |
| 471 | 20231208 | 111500 | 1370644570 | 10770 | 10770 | 10780 | 10770 | 728 |
| 472 | 20231208 | 111400 | 1362803890 | 10780 | 10770 | 10780 | 10770 | 100 |
| 473 | 20231208 | 111300 | 1361726580 | 10780 | 10780 | 10780 | 10780 | 129 |
| 474 | 20231208 | 111200 | 1360335960 | 10780 | 10780 | 10780 | 10770 | 33 |
| 475 | 20231208 | 111100 | 1359980280 | 10780 | 10780 | 10780 | 10780 | 52 |
| 476 | 20231208 | 111000 | 1359419720 | 10780 | 10780 | 10780 | 10770 | 30 |
| 477 | 20231208 | 110900 | 1359096380 | 10780 | 10780 | 10790 | 10780 | 530 |
| 478 | 20231208 | 110800 | 1353382950 | 10770 | 10790 | 10790 | 10770 | 1414 |
| 479 | 20231208 | 110700 | 1338151080 | 10790 | 10780 | 10790 | 10780 | 127 |
| 480 | 20231208 | 110600 | 1336781770 | 10780 | 10800 | 10800 | 10780 | 32 |
| 481 | 20231208 | 110500 | 1336436320 | 10780 | 10790 | 10800 | 10780 | 89 |
| 482 | 20231208 | 110400 | 1335475960 | 10790 | 10790 | 10800 | 10790 | 128 |
| 483 | 20231208 | 110300 | 1334094730 | 10800 | 10800 | 10800 | 10790 | 50 |
| 484 | 20231208 | 110200 | 1333555000 | 10800 | 10790 | 10800 | 10790 | 214 |
| 485 | 20231208 | 110100 | 1331244190 | 10790 | 10790 | 10800 | 10780 | 1062 |
| 486 | 20231208 | 110000 | 1319785220 | 10800 | 10790 | 10800 | 10790 | 1168 |
| 487 | 20231208 | 105900 | 1307170830 | 10790 | 10800 | 10800 | 10790 | 63 |
| 488 | 20231208 | 105800 | 1306490590 | 10800 | 10800 | 10800 | 10800 | 69 |
| 489 | 20231208 | 105700 | 1305745390 | 10800 | 10800 | 10800 | 10800 | 1090 |
| 490 | 20231208 | 105600 | 1293973390 | 10790 | 10790 | 10800 | 10790 | 391 |
| 491 | 20231208 | 105500 | 1289754480 | 10800 | 10800 | 10800 | 10800 | 299 |
| 492 | 20231208 | 105400 | 1286525280 | 10800 | 10790 | 10800 | 10790 | 57 |
| 493 | 20231208 | 105300 | 1285909750 | 10800 | 10800 | 10800 | 10800 | 124 |
| 494 | 20231208 | 105200 | 1284570550 | 10800 | 10790 | 10800 | 10790 | 8 |
| 495 | 20231208 | 105100 | 1284484220 | 10810 | 10790 | 10810 | 10790 | 19 |
| 496 | 20231208 | 105000 | 1284279170 | 10790 | 10790 | 10800 | 10790 | 150 |
| 497 | 20231208 | 104900 | 1282659870 | 10780 | 10810 | 10810 | 10780 | 144 |
| 498 | 20231208 | 104800 | 1281106010 | 10790 | 10800 | 10800 | 10790 | 76 |
| 499 | 20231208 | 104700 | 1280285420 | 10820 | 10810 | 10820 | 10810 | 41 |
| 500 | 20231208 | 104600 | 1279841970 | 10820 | 10820 | 10820 | 10820 | 22 |
| 501 | 20231208 | 104500 | 1279603930 | 10820 | 10790 | 10820 | 10790 | 2018 |
| 502 | 20231208 | 104400 | 1257787490 | 10800 | 10800 | 10800 | 10800 | 97 |
| 503 | 20231208 | 104300 | 1256739890 | 10780 | 10810 | 10810 | 10780 | 268 |
| 504 | 20231208 | 104200 | 1253844320 | 10810 | 10810 | 10810 | 10810 | 86 |
| 505 | 20231208 | 104100 | 1252914660 | 10810 | 10800 | 10810 | 10800 | 696 |
| 506 | 20231208 | 104000 | 1245392540 | 10810 | 10800 | 10810 | 10800 | 12 |
| 507 | 20231208 | 103900 | 1245262830 | 10810 | 10780 | 10810 | 10780 | 711 |
| 508 | 20231208 | 103800 | 1237593730 | 10760 | 10780 | 10780 | 10760 | 925 |
| 509 | 20231208 | 103700 | 1227637550 | 10790 | 10790 | 10790 | 10780 | 113 |
| 510 | 20231208 | 103600 | 1226418340 | 10790 | 10780 | 10790 | 10780 | 87 |
| 511 | 20231208 | 103500 | 1225479790 | 10750 | 10770 | 10780 | 10750 | 3039 |
| 512 | 20231208 | 103400 | 1192786340 | 10770 | 10770 | 10780 | 10770 | 90 |
| 513 | 20231208 | 103300 | 1191816260 | 10780 | 10780 | 10780 | 10780 | 1 |
| 514 | 20231208 | 103200 | 1191805480 | 10780 | 10780 | 10780 | 10770 | 9 |
| 515 | 20231208 | 103100 | 1191708520 | 10780 | 10780 | 10780 | 10770 | 107 |
| 516 | 20231208 | 103000 | 1190556060 | 10780 | 10780 | 10790 | 10780 | 32 |
| 517 | 20231208 | 102900 | 1190210960 | 10780 | 10780 | 10780 | 10770 | 976 |
| 518 | 20231208 | 102800 | 1179694860 | 10790 | 10790 | 10790 | 10780 | 1165 |
| 519 | 20231208 | 102700 | 1167133380 | 10790 | 10780 | 10790 | 10780 | 30 |
| 520 | 20231208 | 102600 | 1166809770 | 10780 | 10770 | 10790 | 10770 | 305 |
| 521 | 20231208 | 102500 | 1163521850 | 10770 | 10780 | 10780 | 10770 | 606 |
| 522 | 20231208 | 102400 | 1156989470 | 10790 | 10780 | 10790 | 10780 | 138 |
| 523 | 20231208 | 102300 | 1155500790 | 10790 | 10780 | 10790 | 10780 | 173 |
| 524 | 20231208 | 102200 | 1153635790 | 10780 | 10780 | 10780 | 10770 | 404 |
| 525 | 20231208 | 102100 | 1149283690 | 10770 | 10800 | 10800 | 10770 | 1124 |
| 526 | 20231208 | 102000 | 1137162030 | 10800 | 10790 | 10800 | 10780 | 16 |
| 527 | 20231208 | 101900 | 1136989380 | 10800 | 10800 | 10810 | 10800 | 5 |
| 528 | 20231208 | 101800 | 1136935360 | 10770 | 10800 | 10800 | 10770 | 1103 |
| 529 | 20231208 | 101700 | 1125051640 | 10810 | 10810 | 10810 | 10780 | 456 |
| 530 | 20231208 | 101600 | 1120128640 | 10810 | 10810 | 10810 | 10800 | 104 |
| 531 | 20231208 | 101500 | 1119004600 | 10800 | 10810 | 10810 | 10800 | 10 |
| 532 | 20231208 | 101400 | 1118896590 | 10800 | 10800 | 10800 | 10800 | 106 |
| 533 | 20231208 | 101300 | 1117751790 | 10810 | 10820 | 10820 | 10810 | 21 |
| 534 | 20231208 | 101200 | 1117524770 | 10810 | 10800 | 10810 | 10800 | 165 |
| 535 | 20231208 | 101100 | 1115742020 | 10810 | 10810 | 10810 | 10810 | 8 |
| 536 | 20231208 | 101000 | 1115655540 | 10800 | 10810 | 10810 | 10800 | 276 |
| 537 | 20231208 | 100900 | 1112672160 | 10810 | 10810 | 10810 | 10800 | 95 |
| 538 | 20231208 | 100800 | 1111646090 | 10800 | 10810 | 10810 | 10800 | 190 |
| 539 | 20231208 | 100700 | 1109592750 | 10810 | 10800 | 10810 | 10800 | 262 |
| 540 | 20231208 | 100600 | 1106763110 | 10800 | 10780 | 10800 | 10770 | 243 |
| 541 | 20231208 | 100500 | 1104141730 | 10780 | 10780 | 10780 | 10780 | 722 |
| 542 | 20231208 | 100400 | 1096358570 | 10780 | 10750 | 10780 | 10750 | 1021 |
| 543 | 20231208 | 100300 | 1085382790 | 10750 | 10790 | 10790 | 10740 | 1109 |
| 544 | 20231208 | 100200 | 1073459630 | 10790 | 10780 | 10790 | 10740 | 1171 |
| 545 | 20231208 | 100100 | 1060862070 | 10790 | 10770 | 10790 | 10760 | 1140 |
| 546 | 20231208 | 100000 | 1048582630 | 10770 | 10750 | 10770 | 10750 | 275 |
| 547 | 20231208 | 095900 | 1045623810 | 10750 | 10760 | 10770 | 10750 | 901 |
| 548 | 20231208 | 095800 | 1035929140 | 10760 | 10770 | 10780 | 10760 | 1626 |
| 549 | 20231208 | 095700 | 1018422890 | 10780 | 10770 | 10780 | 10770 | 179 |
| 550 | 20231208 | 095600 | 1016493410 | 10780 | 10780 | 10780 | 10770 | 727 |
| 551 | 20231208 | 095500 | 1008656410 | 10790 | 10790 | 10790 | 10790 | 26 |
| 552 | 20231208 | 095400 | 1008375870 | 10790 | 10800 | 10800 | 10780 | 353 |
| 553 | 20231208 | 095300 | 1004568120 | 10800 | 10790 | 10800 | 10790 | 5 |
| 554 | 20231208 | 095200 | 1004514160 | 10780 | 10790 | 10790 | 10780 | 1275 |
| 555 | 20231208 | 095100 | 990762290 | 10800 | 10810 | 10810 | 10800 | 263 |
| 556 | 20231208 | 095000 | 987921840 | 10810 | 10770 | 10810 | 10770 | 600 |
| 557 | 20231208 | 094900 | 981448580 | 10780 | 10800 | 10800 | 10780 | 2440 |
| 558 | 20231208 | 094800 | 955133640 | 10790 | 10810 | 10810 | 10790 | 2404 |
| 559 | 20231208 | 094700 | 929160950 | 10810 | 10820 | 10820 | 10810 | 229 |
| 560 | 20231208 | 094600 | 926685340 | 10820 | 10820 | 10820 | 10820 | 419 |
| 561 | 20231208 | 094500 | 922151760 | 10830 | 10810 | 10830 | 10810 | 87 |
| 562 | 20231208 | 094400 | 921211050 | 10810 | 10810 | 10830 | 10810 | 236 |
| 563 | 20231208 | 094300 | 918659080 | 10830 | 10830 | 10830 | 10820 | 167 |
| 564 | 20231208 | 094200 | 916852060 | 10830 | 10830 | 10830 | 10820 | 242 |
| 565 | 20231208 | 094100 | 914232160 | 10810 | 10810 | 10840 | 10810 | 184 |
| 566 | 20231208 | 094000 | 912240990 | 10850 | 10820 | 10850 | 10810 | 1860 |
| 567 | 20231208 | 093900 | 892132970 | 10850 | 10840 | 10850 | 10810 | 2597 |
| 568 | 20231208 | 093800 | 864021980 | 10850 | 10870 | 10870 | 10850 | 802 |
| 569 | 20231208 | 093700 | 855317640 | 10870 | 10870 | 10870 | 10860 | 34 |
| 570 | 20231208 | 093600 | 854948210 | 10850 | 10870 | 10880 | 10850 | 243 |
| 571 | 20231208 | 093500 | 852307300 | 10880 | 10890 | 10890 | 10870 | 96 |
| 572 | 20231208 | 093400 | 851262960 | 10890 | 10900 | 10900 | 10870 | 391 |
| 573 | 20231208 | 093300 | 847011480 | 10900 | 10880 | 10910 | 10880 | 4107 |
| 574 | 20231208 | 093200 | 802279520 | 10880 | 10890 | 10890 | 10860 | 1279 |
| 575 | 20231208 | 093100 | 788363980 | 10890 | 10900 | 10900 | 10880 | 1739 |
| 576 | 20231208 | 093000 | 769439500 | 10890 | 10880 | 10900 | 10880 | 808 |
| 577 | 20231208 | 092900 | 760644540 | 10880 | 10890 | 10890 | 10880 | 2494 |
| 578 | 20231208 | 092800 | 733506090 | 10890 | 10850 | 10900 | 10850 | 932 |
| 579 | 20231208 | 092700 | 723357720 | 10880 | 10830 | 10880 | 10830 | 1914 |
| 580 | 20231208 | 092600 | 702571260 | 10830 | 10840 | 10850 | 10830 | 967 |
| 581 | 20231208 | 092500 | 692089190 | 10830 | 10870 | 10870 | 10830 | 351 |
| 582 | 20231208 | 092400 | 688282350 | 10870 | 10870 | 10870 | 10850 | 551 |
| 583 | 20231208 | 092300 | 682293980 | 10880 | 10890 | 10890 | 10840 | 100 |
| 584 | 20231208 | 092200 | 681206100 | 10890 | 10850 | 10890 | 10830 | 5865 |
| 585 | 20231208 | 092100 | 617512150 | 10850 | 10870 | 10870 | 10830 | 262 |
| 586 | 20231208 | 092000 | 614669240 | 10870 | 10860 | 10870 | 10810 | 855 |
| 587 | 20231208 | 091900 | 605405370 | 10860 | 10850 | 10870 | 10850 | 84 |
| 588 | 20231208 | 091800 | 604493240 | 10860 | 10870 | 10880 | 10860 | 671 |
| 589 | 20231208 | 091700 | 597202720 | 10870 | 10830 | 10870 | 10830 | 409 |
| 590 | 20231208 | 091600 | 592768100 | 10820 | 10840 | 10840 | 10770 | 3969 |
| 591 | 20231208 | 091500 | 549905280 | 10840 | 10870 | 10880 | 10840 | 1654 |
| 592 | 20231208 | 091400 | 531938820 | 10880 | 10880 | 10890 | 10870 | 1092 |
| 593 | 20231208 | 091300 | 520053660 | 10880 | 10890 | 10890 | 10880 | 634 |
| 594 | 20231208 | 091200 | 513155660 | 10890 | 10900 | 10900 | 10880 | 856 |
| 595 | 20231208 | 091100 | 503834120 | 10910 | 10940 | 10940 | 10860 | 1422 |
| 596 | 20231208 | 091000 | 488296850 | 10940 | 10870 | 10940 | 10870 | 4602 |
| 597 | 20231208 | 090900 | 438110810 | 10860 | 10860 | 10870 | 10850 | 403 |
| 598 | 20231208 | 090800 | 433734280 | 10850 | 10910 | 10910 | 10850 | 2659 |
| 599 | 20231208 | 090700 | 404784230 | 10920 | 10920 | 10940 | 10910 | 1661 |
| 600 | 20231208 | 090600 | 386633060 | 10930 | 10870 | 10930 | 10870 | 3414 |
| 601 | 20231208 | 090500 | 349443710 | 10860 | 10860 | 10870 | 10850 | 1255 |
| 602 | 20231208 | 090400 | 335821250 | 10860 | 10820 | 10870 | 10800 | 2203 |
| 603 | 20231208 | 090300 | 311954160 | 10820 | 10790 | 10830 | 10790 | 1624 |
| 604 | 20231208 | 090200 | 294419530 | 10770 | 10770 | 10790 | 10760 | 1902 |
| 605 | 20231208 | 090100 | 273940750 | 10780 | 10850 | 10860 | 10770 | 5903 |
| 606 | 20231208 | 090000 | 210206720 | 10850 | 10950 | 10980 | 10850 | 18311 |