34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 4057 |
| 3 | 20231208 | 192800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 4 | 20231208 | 192700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 5 | 20231208 | 192600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 6 | 20231208 | 192500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 7 | 20231208 | 192400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 8 | 20231208 | 192300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 9 | 20231208 | 192200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 10 | 20231208 | 192100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 11 | 20231208 | 192000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 12 | 20231208 | 191900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 13 | 20231208 | 191800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 14 | 20231208 | 191700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 15 | 20231208 | 191600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 16 | 20231208 | 191500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 17 | 20231208 | 191400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 18 | 20231208 | 191300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 19 | 20231208 | 191200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 20 | 20231208 | 191100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 21 | 20231208 | 191000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 22 | 20231208 | 190900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 23 | 20231208 | 190800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 24 | 20231208 | 190700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 25 | 20231208 | 190600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 26 | 20231208 | 190500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 27 | 20231208 | 190400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 28 | 20231208 | 190300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 29 | 20231208 | 190200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 30 | 20231208 | 190100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 31 | 20231208 | 190000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 32 | 20231208 | 185900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 4057 |
| 33 | 20231208 | 185800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 34 | 20231208 | 185700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 35 | 20231208 | 185600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 36 | 20231208 | 185500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 37 | 20231208 | 185400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 38 | 20231208 | 185300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 39 | 20231208 | 185200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 40 | 20231208 | 185100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 41 | 20231208 | 185000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 42 | 20231208 | 184900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 43 | 20231208 | 184800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 44 | 20231208 | 184700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 45 | 20231208 | 184600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 46 | 20231208 | 184500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 47 | 20231208 | 184400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 48 | 20231208 | 184300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 49 | 20231208 | 184200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 50 | 20231208 | 184100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 51 | 20231208 | 184000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 52 | 20231208 | 183900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 53 | 20231208 | 183800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 54 | 20231208 | 183700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 55 | 20231208 | 183600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 56 | 20231208 | 183500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 57 | 20231208 | 183400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 58 | 20231208 | 183300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 59 | 20231208 | 183200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 60 | 20231208 | 183100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 61 | 20231208 | 183000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 62 | 20231208 | 182900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 4057 |
| 63 | 20231208 | 182800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 64 | 20231208 | 182700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 65 | 20231208 | 182600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 66 | 20231208 | 182500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 67 | 20231208 | 182400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 68 | 20231208 | 182300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 69 | 20231208 | 182200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 70 | 20231208 | 182100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 71 | 20231208 | 182000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 72 | 20231208 | 181900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 73 | 20231208 | 181800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 74 | 20231208 | 181700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 75 | 20231208 | 181600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 76 | 20231208 | 181500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 77 | 20231208 | 181400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 78 | 20231208 | 181300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 79 | 20231208 | 181200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 80 | 20231208 | 181100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 81 | 20231208 | 181000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 82 | 20231208 | 180900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 83 | 20231208 | 180800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 84 | 20231208 | 180700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 85 | 20231208 | 180600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 86 | 20231208 | 180500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 87 | 20231208 | 180400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 88 | 20231208 | 180300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 89 | 20231208 | 180200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 90 | 20231208 | 180100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 91 | 20231208 | 180000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 92 | 20231208 | 175900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 4057 |
| 93 | 20231208 | 175800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 94 | 20231208 | 175700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 95 | 20231208 | 175600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 96 | 20231208 | 175500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 97 | 20231208 | 175400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 98 | 20231208 | 175300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 99 | 20231208 | 175200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 100 | 20231208 | 175100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 101 | 20231208 | 175000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 102 | 20231208 | 174900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 103 | 20231208 | 174800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 104 | 20231208 | 174700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 105 | 20231208 | 174600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 106 | 20231208 | 174500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 107 | 20231208 | 174400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 108 | 20231208 | 174300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 109 | 20231208 | 174200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 110 | 20231208 | 174100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 111 | 20231208 | 174000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 112 | 20231208 | 173900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 113 | 20231208 | 173800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 114 | 20231208 | 173700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 115 | 20231208 | 173600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 116 | 20231208 | 173500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 117 | 20231208 | 173400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 118 | 20231208 | 173300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 119 | 20231208 | 173200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 120 | 20231208 | 173100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 121 | 20231208 | 173000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 122 | 20231208 | 172900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 4057 |
| 123 | 20231208 | 172800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 124 | 20231208 | 172700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 125 | 20231208 | 172600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 126 | 20231208 | 172500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 127 | 20231208 | 172400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 128 | 20231208 | 172300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 129 | 20231208 | 172200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 130 | 20231208 | 172100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 131 | 20231208 | 172000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 132 | 20231208 | 171900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 133 | 20231208 | 171800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 134 | 20231208 | 171700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 135 | 20231208 | 171600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 136 | 20231208 | 171500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 137 | 20231208 | 171400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 138 | 20231208 | 171300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 139 | 20231208 | 171200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 140 | 20231208 | 171100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 141 | 20231208 | 171000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 142 | 20231208 | 170900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 143 | 20231208 | 170800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 144 | 20231208 | 170700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 145 | 20231208 | 170600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 146 | 20231208 | 170500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 147 | 20231208 | 170400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 148 | 20231208 | 170300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 149 | 20231208 | 170200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 150 | 20231208 | 170100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 151 | 20231208 | 170000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 152 | 20231208 | 165900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 4057 |
| 153 | 20231208 | 165800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 154 | 20231208 | 165700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 155 | 20231208 | 165600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 156 | 20231208 | 165500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 157 | 20231208 | 165400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 158 | 20231208 | 165300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 159 | 20231208 | 165200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 160 | 20231208 | 165100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 161 | 20231208 | 165000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 162 | 20231208 | 164900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 163 | 20231208 | 164800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 164 | 20231208 | 164700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 165 | 20231208 | 164600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 166 | 20231208 | 164500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 167 | 20231208 | 164400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 168 | 20231208 | 164300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 169 | 20231208 | 164200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 170 | 20231208 | 164100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 171 | 20231208 | 164000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 172 | 20231208 | 163900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 173 | 20231208 | 163800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 174 | 20231208 | 163700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 175 | 20231208 | 163600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 176 | 20231208 | 163500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 177 | 20231208 | 163400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 178 | 20231208 | 163300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 179 | 20231208 | 163200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 180 | 20231208 | 163100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 181 | 20231208 | 163000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 182 | 20231208 | 162900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 4057 |
| 183 | 20231208 | 162800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 184 | 20231208 | 162700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 185 | 20231208 | 162600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 186 | 20231208 | 162500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 187 | 20231208 | 162400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 188 | 20231208 | 162300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 189 | 20231208 | 162200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 190 | 20231208 | 162100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 191 | 20231208 | 162000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 192 | 20231208 | 161900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 193 | 20231208 | 161800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 194 | 20231208 | 161700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 195 | 20231208 | 161600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 196 | 20231208 | 161500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 197 | 20231208 | 161400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 198 | 20231208 | 161300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 199 | 20231208 | 161200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 200 | 20231208 | 161100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 201 | 20231208 | 161000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 202 | 20231208 | 160900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 203 | 20231208 | 160800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 204 | 20231208 | 160700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 205 | 20231208 | 160600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 206 | 20231208 | 160500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 207 | 20231208 | 160400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 208 | 20231208 | 160300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 209 | 20231208 | 160200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 210 | 20231208 | 160100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 211 | 20231208 | 160000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 212 | 20231208 | 155900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 4057 |
| 213 | 20231208 | 155800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 214 | 20231208 | 155700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 215 | 20231208 | 155600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 216 | 20231208 | 155500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 217 | 20231208 | 155400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 218 | 20231208 | 155300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 219 | 20231208 | 155200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 220 | 20231208 | 155100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 221 | 20231208 | 155000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 222 | 20231208 | 154900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 223 | 20231208 | 154800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 224 | 20231208 | 154700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 225 | 20231208 | 154600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 226 | 20231208 | 154500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 227 | 20231208 | 154400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 228 | 20231208 | 154300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 229 | 20231208 | 154200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 230 | 20231208 | 154100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 231 | 20231208 | 154000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 232 | 20231208 | 153900 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 233 | 20231208 | 153800 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 234 | 20231208 | 153700 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 235 | 20231208 | 153600 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 236 | 20231208 | 153500 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 237 | 20231208 | 153400 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 238 | 20231208 | 153300 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 239 | 20231208 | 153200 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 240 | 20231208 | 153100 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 0 |
| 241 | 20231208 | 153000 | 4015075350 | 10410 | 10410 | 10410 | 10410 | 4057 |
| 242 | 20231208 | 152900 | 3972841980 | 10400 | 10400 | 10400 | 10400 | 0 |
| 243 | 20231208 | 152800 | 3972841980 | 10400 | 10400 | 10400 | 10400 | 0 |
| 244 | 20231208 | 152700 | 3972841980 | 10400 | 10400 | 10400 | 10400 | 0 |
| 245 | 20231208 | 152600 | 3972841980 | 10400 | 10400 | 10400 | 10400 | 0 |
| 246 | 20231208 | 152500 | 3972841980 | 10400 | 10400 | 10400 | 10400 | 0 |
| 247 | 20231208 | 152400 | 3972841980 | 10400 | 10400 | 10400 | 10400 | 0 |
| 248 | 20231208 | 152300 | 3972841980 | 10400 | 10400 | 10400 | 10400 | 0 |
| 249 | 20231208 | 152200 | 3972841980 | 10400 | 10400 | 10400 | 10400 | 0 |
| 250 | 20231208 | 152100 | 3972841980 | 10400 | 10400 | 10400 | 10400 | 0 |
| 251 | 20231208 | 152000 | 3972841980 | 10400 | 10400 | 10400 | 10400 | 0 |
| 252 | 20231208 | 151900 | 3972841980 | 10400 | 10440 | 10440 | 10390 | 119 |
| 253 | 20231208 | 151800 | 3971604560 | 10390 | 10440 | 10440 | 10380 | 700 |
| 254 | 20231208 | 151700 | 3964313100 | 10440 | 10410 | 10440 | 10410 | 1233 |
| 255 | 20231208 | 151600 | 3951457080 | 10410 | 10430 | 10440 | 10370 | 3100 |
| 256 | 20231208 | 151500 | 3919182100 | 10440 | 10440 | 10460 | 10430 | 1981 |
| 257 | 20231208 | 151400 | 3898491880 | 10460 | 10450 | 10460 | 10440 | 2250 |
| 258 | 20231208 | 151300 | 3874974970 | 10430 | 10450 | 10450 | 10420 | 1597 |
| 259 | 20231208 | 151200 | 3858299310 | 10430 | 10420 | 10430 | 10370 | 1222 |
| 260 | 20231208 | 151100 | 3845578250 | 10430 | 10450 | 10460 | 10430 | 1363 |
| 261 | 20231208 | 151000 | 3831331300 | 10450 | 10460 | 10460 | 10410 | 1869 |
| 262 | 20231208 | 150900 | 3811808550 | 10430 | 10410 | 10440 | 10410 | 906 |
| 263 | 20231208 | 150800 | 3802357110 | 10410 | 10420 | 10440 | 10410 | 1567 |
| 264 | 20231208 | 150700 | 3786027870 | 10420 | 10400 | 10420 | 10380 | 2215 |
| 265 | 20231208 | 150600 | 3762985760 | 10400 | 10470 | 10480 | 10400 | 3942 |
| 266 | 20231208 | 150500 | 3721842490 | 10460 | 10490 | 10490 | 10460 | 1534 |
| 267 | 20231208 | 150400 | 3705765690 | 10480 | 10490 | 10500 | 10480 | 1695 |
| 268 | 20231208 | 150300 | 3687977440 | 10480 | 10490 | 10490 | 10480 | 1375 |
| 269 | 20231208 | 150200 | 3673559720 | 10480 | 10480 | 10490 | 10470 | 3294 |
| 270 | 20231208 | 150100 | 3639042440 | 10480 | 10440 | 10480 | 10440 | 1317 |
| 271 | 20231208 | 150000 | 3625256050 | 10440 | 10450 | 10460 | 10440 | 2032 |
| 272 | 20231208 | 145900 | 3604019300 | 10450 | 10460 | 10470 | 10440 | 1431 |
| 273 | 20231208 | 145800 | 3589062570 | 10470 | 10470 | 10470 | 10460 | 1661 |
| 274 | 20231208 | 145700 | 3571671910 | 10470 | 10460 | 10480 | 10460 | 3045 |
| 275 | 20231208 | 145600 | 3539806690 | 10480 | 10430 | 10480 | 10430 | 2935 |
| 276 | 20231208 | 145500 | 3509132720 | 10430 | 10390 | 10430 | 10390 | 1525 |
| 277 | 20231208 | 145400 | 3493250980 | 10390 | 10400 | 10400 | 10380 | 848 |
| 278 | 20231208 | 145300 | 3484435570 | 10380 | 10400 | 10400 | 10380 | 1795 |
| 279 | 20231208 | 145200 | 3465787160 | 10400 | 10380 | 10400 | 10380 | 1341 |
| 280 | 20231208 | 145100 | 3451851510 | 10380 | 10360 | 10380 | 10360 | 1375 |
| 281 | 20231208 | 145000 | 3437589820 | 10370 | 10350 | 10370 | 10340 | 1406 |
| 282 | 20231208 | 144900 | 3423024000 | 10350 | 10340 | 10350 | 10340 | 680 |
| 283 | 20231208 | 144800 | 3415992210 | 10330 | 10320 | 10340 | 10320 | 533 |
| 284 | 20231208 | 144700 | 3410488400 | 10320 | 10320 | 10320 | 10320 | 350 |
| 285 | 20231208 | 144600 | 3406876400 | 10320 | 10320 | 10330 | 10320 | 311 |
| 286 | 20231208 | 144500 | 3403666380 | 10320 | 10320 | 10320 | 10320 | 0 |
| 287 | 20231208 | 144400 | 3403666380 | 10320 | 10320 | 10320 | 10320 | 333 |
| 288 | 20231208 | 144300 | 3400229820 | 10330 | 10320 | 10330 | 10320 | 248 |
| 289 | 20231208 | 144200 | 3397670260 | 10320 | 10330 | 10330 | 10320 | 143 |
| 290 | 20231208 | 144100 | 3396194490 | 10330 | 10320 | 10330 | 10320 | 146 |
| 291 | 20231208 | 144000 | 3394687660 | 10330 | 10330 | 10330 | 10330 | 78 |
| 292 | 20231208 | 143900 | 3393881920 | 10320 | 10330 | 10330 | 10320 | 274 |
| 293 | 20231208 | 143800 | 3391051520 | 10330 | 10370 | 10370 | 10330 | 920 |
| 294 | 20231208 | 143700 | 3381533620 | 10360 | 10350 | 10360 | 10350 | 595 |
| 295 | 20231208 | 143600 | 3375372040 | 10340 | 10320 | 10370 | 10320 | 2007 |
| 296 | 20231208 | 143500 | 3354617460 | 10320 | 10310 | 10320 | 10300 | 818 |
| 297 | 20231208 | 143400 | 3346181250 | 10310 | 10300 | 10310 | 10300 | 7 |
| 298 | 20231208 | 143300 | 3346109090 | 10300 | 10300 | 10310 | 10290 | 1387 |
| 299 | 20231208 | 143200 | 3331829640 | 10290 | 10290 | 10290 | 10290 | 128 |
| 300 | 20231208 | 143100 | 3330512520 | 10290 | 10270 | 10290 | 10270 | 361 |
| 301 | 20231208 | 143000 | 3326803920 | 10280 | 10270 | 10280 | 10270 | 25 |
| 302 | 20231208 | 142900 | 3326546930 | 10270 | 10270 | 10270 | 10270 | 200 |
| 303 | 20231208 | 142800 | 3324492930 | 10270 | 10270 | 10270 | 10270 | 261 |
| 304 | 20231208 | 142700 | 3321812460 | 10270 | 10280 | 10280 | 10270 | 2262 |
| 305 | 20231208 | 142600 | 3298581630 | 10300 | 10300 | 10300 | 10300 | 0 |
| 306 | 20231208 | 142500 | 3298581630 | 10300 | 10280 | 10300 | 10280 | 938 |
| 307 | 20231208 | 142400 | 3288928240 | 10280 | 10280 | 10280 | 10280 | 4 |
| 308 | 20231208 | 142300 | 3288887120 | 10280 | 10280 | 10280 | 10280 | 411 |
| 309 | 20231208 | 142200 | 3284662040 | 10280 | 10280 | 10290 | 10280 | 211 |
| 310 | 20231208 | 142100 | 3282492230 | 10290 | 10280 | 10290 | 10280 | 143 |
| 311 | 20231208 | 142000 | 3281022180 | 10280 | 10280 | 10290 | 10280 | 5 |
| 312 | 20231208 | 141900 | 3280970770 | 10280 | 10270 | 10280 | 10270 | 248 |
| 313 | 20231208 | 141800 | 3278422710 | 10270 | 10280 | 10280 | 10270 | 182 |
| 314 | 20231208 | 141700 | 3276553340 | 10270 | 10280 | 10280 | 10270 | 160 |
| 315 | 20231208 | 141600 | 3274909810 | 10280 | 10280 | 10280 | 10280 | 47 |
| 316 | 20231208 | 141500 | 3274426650 | 10280 | 10270 | 10280 | 10270 | 582 |
| 317 | 20231208 | 141400 | 3268444180 | 10280 | 10280 | 10280 | 10280 | 5 |
| 318 | 20231208 | 141300 | 3268392780 | 10270 | 10280 | 10280 | 10270 | 610 |
| 319 | 20231208 | 141200 | 3262122980 | 10270 | 10270 | 10270 | 10270 | 127 |
| 320 | 20231208 | 141100 | 3260818690 | 10270 | 10270 | 10270 | 10270 | 420 |
| 321 | 20231208 | 141000 | 3256505290 | 10270 | 10280 | 10280 | 10270 | 269 |
| 322 | 20231208 | 140900 | 3253742570 | 10280 | 10280 | 10280 | 10280 | 10 |
| 323 | 20231208 | 140800 | 3253639770 | 10270 | 10270 | 10270 | 10270 | 148 |
| 324 | 20231208 | 140700 | 3252119810 | 10270 | 10280 | 10280 | 10270 | 490 |
| 325 | 20231208 | 140600 | 3247086210 | 10280 | 10290 | 10290 | 10280 | 1927 |
| 326 | 20231208 | 140500 | 3227271100 | 10290 | 10290 | 10310 | 10290 | 204 |
| 327 | 20231208 | 140400 | 3225171420 | 10300 | 10280 | 10300 | 10280 | 1060 |
| 328 | 20231208 | 140300 | 3214254930 | 10280 | 10280 | 10280 | 10280 | 460 |
| 329 | 20231208 | 140200 | 3209526130 | 10260 | 10260 | 10260 | 10260 | 393 |
| 330 | 20231208 | 140100 | 3205493950 | 10260 | 10260 | 10260 | 10260 | 128 |
| 331 | 20231208 | 140000 | 3204180670 | 10260 | 10270 | 10270 | 10260 | 185 |
| 332 | 20231208 | 135900 | 3202282070 | 10270 | 10270 | 10280 | 10260 | 507 |
| 333 | 20231208 | 135800 | 3197071690 | 10260 | 10260 | 10260 | 10260 | 2000 |
| 334 | 20231208 | 135700 | 3176551690 | 10270 | 10270 | 10270 | 10270 | 1134 |
| 335 | 20231208 | 135600 | 3164905510 | 10270 | 10270 | 10270 | 10270 | 359 |
| 336 | 20231208 | 135500 | 3161218580 | 10260 | 10260 | 10260 | 10260 | 204 |
| 337 | 20231208 | 135400 | 3159125540 | 10270 | 10270 | 10270 | 10260 | 259 |
| 338 | 20231208 | 135300 | 3156467010 | 10270 | 10270 | 10270 | 10270 | 0 |
| 339 | 20231208 | 135200 | 3156467010 | 10270 | 10270 | 10270 | 10260 | 277 |
| 340 | 20231208 | 135100 | 3153623560 | 10270 | 10260 | 10270 | 10260 | 1027 |
| 341 | 20231208 | 135000 | 3143076470 | 10260 | 10270 | 10270 | 10260 | 2032 |
| 342 | 20231208 | 134900 | 3122225390 | 10270 | 10280 | 10280 | 10270 | 141 |
| 343 | 20231208 | 134800 | 3120777260 | 10270 | 10280 | 10280 | 10270 | 130 |
| 344 | 20231208 | 134700 | 3119442100 | 10290 | 10270 | 10290 | 10270 | 307 |
| 345 | 20231208 | 134600 | 3116289180 | 10280 | 10280 | 10280 | 10270 | 489 |
| 346 | 20231208 | 134500 | 3111265360 | 10280 | 10290 | 10290 | 10280 | 299 |
| 347 | 20231208 | 134400 | 3108191250 | 10290 | 10290 | 10290 | 10290 | 304 |
| 348 | 20231208 | 134300 | 3105063090 | 10290 | 10290 | 10290 | 10290 | 328 |
| 349 | 20231208 | 134200 | 3101687970 | 10290 | 10290 | 10290 | 10290 | 471 |
| 350 | 20231208 | 134100 | 3096841380 | 10290 | 10300 | 10300 | 10290 | 1171 |
| 351 | 20231208 | 134000 | 3084781370 | 10300 | 10300 | 10340 | 10290 | 1094 |
| 352 | 20231208 | 133900 | 3073510010 | 10290 | 10290 | 10290 | 10290 | 184 |
| 353 | 20231208 | 133800 | 3071616650 | 10290 | 10290 | 10290 | 10290 | 429 |
| 354 | 20231208 | 133700 | 3067202240 | 10290 | 10290 | 10300 | 10280 | 1358 |
| 355 | 20231208 | 133600 | 3053218570 | 10290 | 10300 | 10300 | 10290 | 1434 |
| 356 | 20231208 | 133500 | 3038455650 | 10300 | 10300 | 10300 | 10300 | 500 |
| 357 | 20231208 | 133400 | 3033305650 | 10300 | 10330 | 10350 | 10300 | 1261 |
| 358 | 20231208 | 133300 | 3020271030 | 10300 | 10300 | 10300 | 10300 | 4595 |
| 359 | 20231208 | 133200 | 2972942530 | 10290 | 10300 | 10300 | 10290 | 334 |
| 360 | 20231208 | 133100 | 2969503610 | 10290 | 10300 | 10300 | 10290 | 375 |
| 361 | 20231208 | 133000 | 2965642460 | 10290 | 10290 | 10300 | 10290 | 639 |
| 362 | 20231208 | 132900 | 2959066020 | 10290 | 10300 | 10300 | 10290 | 847 |
| 363 | 20231208 | 132800 | 2950349730 | 10290 | 10290 | 10290 | 10290 | 50 |
| 364 | 20231208 | 132700 | 2949835230 | 10290 | 10290 | 10290 | 10290 | 225 |
| 365 | 20231208 | 132600 | 2947519980 | 10280 | 10300 | 10300 | 10280 | 174 |
| 366 | 20231208 | 132500 | 2945730480 | 10280 | 10270 | 10280 | 10270 | 277 |
| 367 | 20231208 | 132400 | 2942883420 | 10270 | 10260 | 10300 | 10260 | 22558 |
| 368 | 20231208 | 132300 | 2711172350 | 10270 | 10270 | 10270 | 10250 | 3902 |
| 369 | 20231208 | 132200 | 2671113870 | 10260 | 10270 | 10270 | 10260 | 1293 |
| 370 | 20231208 | 132100 | 2657841760 | 10270 | 10230 | 10270 | 10230 | 2916 |
| 371 | 20231208 | 132000 | 2627955970 | 10230 | 10240 | 10240 | 10220 | 2141 |
| 372 | 20231208 | 131900 | 2606051790 | 10230 | 10250 | 10250 | 10230 | 3120 |
| 373 | 20231208 | 131800 | 2574102430 | 10250 | 10300 | 10300 | 10250 | 16110 |
| 374 | 20231208 | 131700 | 2408667630 | 10300 | 10290 | 10300 | 10290 | 1114 |
| 375 | 20231208 | 131600 | 2397194570 | 10300 | 10300 | 10300 | 10300 | 2745 |
| 376 | 20231208 | 131500 | 2368921070 | 10310 | 10310 | 10330 | 10310 | 4254 |
| 377 | 20231208 | 131400 | 2325023450 | 10320 | 10310 | 10320 | 10310 | 2448 |
| 378 | 20231208 | 131300 | 2299770090 | 10290 | 10290 | 10300 | 10290 | 362 |
| 379 | 20231208 | 131200 | 2296042850 | 10300 | 10300 | 10300 | 10300 | 1073 |
| 380 | 20231208 | 131100 | 2284990950 | 10300 | 10300 | 10300 | 10300 | 340 |
| 381 | 20231208 | 131000 | 2281488950 | 10300 | 10300 | 10300 | 10300 | 95 |
| 382 | 20231208 | 130900 | 2280510450 | 10300 | 10290 | 10300 | 10290 | 238 |
| 383 | 20231208 | 130800 | 2278060430 | 10290 | 10300 | 10300 | 10290 | 1145 |
| 384 | 20231208 | 130700 | 2266276670 | 10290 | 10290 | 10290 | 10290 | 203 |
| 385 | 20231208 | 130600 | 2264187800 | 10290 | 10310 | 10310 | 10290 | 875 |
| 386 | 20231208 | 130500 | 2255175000 | 10310 | 10300 | 10310 | 10290 | 2790 |
| 387 | 20231208 | 130400 | 2226421180 | 10300 | 10300 | 10300 | 10300 | 456 |
| 388 | 20231208 | 130300 | 2221724380 | 10310 | 10290 | 10310 | 10290 | 301 |
| 389 | 20231208 | 130200 | 2218625590 | 10290 | 10300 | 10300 | 10290 | 303 |
| 390 | 20231208 | 130100 | 2215507580 | 10290 | 10290 | 10290 | 10290 | 127 |
| 391 | 20231208 | 130000 | 2214200750 | 10290 | 10290 | 10290 | 10290 | 135 |
| 392 | 20231208 | 125900 | 2212811600 | 10300 | 10300 | 10300 | 10300 | 12 |
| 393 | 20231208 | 125800 | 2212688000 | 10300 | 10300 | 10300 | 10290 | 441 |
| 394 | 20231208 | 125700 | 2208149310 | 10290 | 10290 | 10290 | 10290 | 0 |
| 395 | 20231208 | 125600 | 2208149310 | 10290 | 10290 | 10290 | 10290 | 166 |
| 396 | 20231208 | 125500 | 2206441170 | 10290 | 10290 | 10290 | 10290 | 135 |
| 397 | 20231208 | 125400 | 2205052020 | 10310 | 10300 | 10310 | 10290 | 105 |
| 398 | 20231208 | 125300 | 2203970750 | 10300 | 10300 | 10300 | 10300 | 876 |
| 399 | 20231208 | 125200 | 2194947950 | 10310 | 10310 | 10340 | 10310 | 4020 |
| 400 | 20231208 | 125100 | 2153501650 | 10310 | 10310 | 10310 | 10310 | 1129 |
| 401 | 20231208 | 125000 | 2141861660 | 10310 | 10310 | 10310 | 10310 | 134 |
| 402 | 20231208 | 124900 | 2140480120 | 10310 | 10310 | 10310 | 10310 | 128 |
| 403 | 20231208 | 124800 | 2139160440 | 10310 | 10310 | 10310 | 10310 | 3 |
| 404 | 20231208 | 124700 | 2139129510 | 10310 | 10310 | 10310 | 10310 | 263 |
| 405 | 20231208 | 124600 | 2136417980 | 10310 | 10310 | 10310 | 10310 | 500 |
| 406 | 20231208 | 124500 | 2131262980 | 10310 | 10310 | 10310 | 10310 | 134 |
| 407 | 20231208 | 124400 | 2129881440 | 10310 | 10310 | 10310 | 10310 | 128 |
| 408 | 20231208 | 124300 | 2128561760 | 10310 | 10290 | 10310 | 10290 | 1607 |
| 409 | 20231208 | 124200 | 2111998780 | 10290 | 10300 | 10300 | 10290 | 1042 |
| 410 | 20231208 | 124100 | 2101267530 | 10300 | 10290 | 10300 | 10290 | 266 |
| 411 | 20231208 | 124000 | 2098527740 | 10300 | 10290 | 10300 | 10290 | 282 |
| 412 | 20231208 | 123900 | 2095625760 | 10300 | 10300 | 10320 | 10300 | 1428 |
| 413 | 20231208 | 123800 | 2080910980 | 10300 | 10300 | 10300 | 10300 | 3172 |
| 414 | 20231208 | 123700 | 2048239380 | 10300 | 10300 | 10310 | 10300 | 6045 |
| 415 | 20231208 | 123600 | 1985974520 | 10300 | 10310 | 10330 | 10300 | 5430 |
| 416 | 20231208 | 123500 | 1930038420 | 10300 | 10300 | 10300 | 10300 | 261 |
| 417 | 20231208 | 123400 | 1927350120 | 10300 | 10300 | 10300 | 10300 | 0 |
| 418 | 20231208 | 123300 | 1927350120 | 10300 | 10300 | 10300 | 10300 | 127 |
| 419 | 20231208 | 123200 | 1926042020 | 10300 | 10300 | 10300 | 10300 | 135 |
| 420 | 20231208 | 123100 | 1924651520 | 10300 | 10300 | 10300 | 10300 | 247 |
| 421 | 20231208 | 123000 | 1922107420 | 10300 | 10300 | 10300 | 10300 | 180 |
| 422 | 20231208 | 122900 | 1920253420 | 10300 | 10300 | 10300 | 10290 | 292 |
| 423 | 20231208 | 122800 | 1917247480 | 10300 | 10310 | 10310 | 10300 | 866 |
| 424 | 20231208 | 122700 | 1908327510 | 10310 | 10310 | 10310 | 10310 | 182 |
| 425 | 20231208 | 122600 | 1906451090 | 10320 | 10320 | 10320 | 10320 | 93 |
| 426 | 20231208 | 122500 | 1905491330 | 10320 | 10320 | 10330 | 10320 | 621 |
| 427 | 20231208 | 122400 | 1899082300 | 10320 | 10320 | 10320 | 10320 | 292 |
| 428 | 20231208 | 122300 | 1896068860 | 10320 | 10320 | 10320 | 10320 | 0 |
| 429 | 20231208 | 122200 | 1896068860 | 10320 | 10320 | 10330 | 10310 | 466 |
| 430 | 20231208 | 122100 | 1891261650 | 10310 | 10300 | 10310 | 10300 | 228 |
| 431 | 20231208 | 122000 | 1888911470 | 10300 | 10300 | 10300 | 10300 | 230 |
| 432 | 20231208 | 121900 | 1886542470 | 10300 | 10310 | 10310 | 10300 | 182 |
| 433 | 20231208 | 121800 | 1884667490 | 10310 | 10310 | 10310 | 10310 | 0 |
| 434 | 20231208 | 121700 | 1884667490 | 10310 | 10310 | 10310 | 10310 | 219 |
| 435 | 20231208 | 121600 | 1882409600 | 10310 | 10310 | 10310 | 10310 | 160 |
| 436 | 20231208 | 121500 | 1880760000 | 10310 | 10320 | 10320 | 10310 | 803 |
| 437 | 20231208 | 121400 | 1872480040 | 10310 | 10300 | 10320 | 10280 | 2326 |
| 438 | 20231208 | 121300 | 1848524460 | 10310 | 10320 | 10320 | 10310 | 95 |
| 439 | 20231208 | 121200 | 1847544510 | 10300 | 10310 | 10310 | 10300 | 91 |
| 440 | 20231208 | 121100 | 1846606310 | 10300 | 10300 | 10300 | 10300 | 353 |
| 441 | 20231208 | 121000 | 1842970410 | 10300 | 10310 | 10310 | 10300 | 247 |
| 442 | 20231208 | 120900 | 1840424310 | 10300 | 10300 | 10300 | 10300 | 147 |
| 443 | 20231208 | 120800 | 1838910210 | 10310 | 10310 | 10310 | 10310 | 114 |
| 444 | 20231208 | 120700 | 1837734870 | 10310 | 10310 | 10310 | 10310 | 0 |
| 445 | 20231208 | 120600 | 1837734870 | 10310 | 10310 | 10320 | 10310 | 569 |
| 446 | 20231208 | 120500 | 1831868450 | 10310 | 10320 | 10320 | 10310 | 228 |
| 447 | 20231208 | 120400 | 1829516330 | 10310 | 10330 | 10330 | 10310 | 1750 |
| 448 | 20231208 | 120300 | 1811459120 | 10330 | 10330 | 10330 | 10330 | 0 |
| 449 | 20231208 | 120200 | 1811459120 | 10330 | 10330 | 10330 | 10330 | 177 |
| 450 | 20231208 | 120100 | 1809630710 | 10330 | 10340 | 10340 | 10330 | 337 |
| 451 | 20231208 | 120000 | 1806148550 | 10330 | 10330 | 10330 | 10330 | 194 |
| 452 | 20231208 | 115900 | 1804144530 | 10330 | 10330 | 10330 | 10330 | 182 |
| 453 | 20231208 | 115800 | 1802264470 | 10330 | 10350 | 10350 | 10330 | 310 |
| 454 | 20231208 | 115700 | 1799061460 | 10340 | 10340 | 10340 | 10340 | 107 |
| 455 | 20231208 | 115600 | 1797955080 | 10360 | 10340 | 10360 | 10330 | 471 |
| 456 | 20231208 | 115500 | 1793085290 | 10340 | 10340 | 10340 | 10340 | 129 |
| 457 | 20231208 | 115400 | 1791751430 | 10340 | 10340 | 10350 | 10330 | 2464 |
| 458 | 20231208 | 115300 | 1766295990 | 10330 | 10360 | 10360 | 10330 | 243 |
| 459 | 20231208 | 115200 | 1763782530 | 10360 | 10350 | 10370 | 10350 | 263 |
| 460 | 20231208 | 115100 | 1761058180 | 10360 | 10310 | 10360 | 10310 | 427 |
| 461 | 20231208 | 115000 | 1756644820 | 10310 | 10320 | 10330 | 10310 | 1415 |
| 462 | 20231208 | 114900 | 1742044070 | 10320 | 10320 | 10330 | 10320 | 374 |
| 463 | 20231208 | 114800 | 1738184380 | 10330 | 10320 | 10330 | 10320 | 153 |
| 464 | 20231208 | 114700 | 1736604120 | 10330 | 10330 | 10330 | 10330 | 185 |
| 465 | 20231208 | 114600 | 1734693070 | 10320 | 10320 | 10320 | 10320 | 155 |
| 466 | 20231208 | 114500 | 1733093470 | 10320 | 10310 | 10350 | 10310 | 1337 |
| 467 | 20231208 | 114400 | 1719268430 | 10320 | 10320 | 10320 | 10310 | 185 |
| 468 | 20231208 | 114300 | 1717359320 | 10320 | 10320 | 10330 | 10320 | 456 |
| 469 | 20231208 | 114200 | 1712652620 | 10300 | 10300 | 10300 | 10300 | 100 |
| 470 | 20231208 | 114100 | 1711622620 | 10300 | 10310 | 10310 | 10300 | 247 |
| 471 | 20231208 | 114000 | 1709078110 | 10310 | 10320 | 10320 | 10310 | 261 |
| 472 | 20231208 | 113900 | 1706385090 | 10320 | 10330 | 10330 | 10320 | 935 |
| 473 | 20231208 | 113800 | 1696729880 | 10340 | 10370 | 10370 | 10340 | 402 |
| 474 | 20231208 | 113700 | 1692566520 | 10380 | 10380 | 10380 | 10380 | 110 |
| 475 | 20231208 | 113600 | 1691424720 | 10350 | 10350 | 10350 | 10350 | 98 |
| 476 | 20231208 | 113500 | 1690410420 | 10350 | 10330 | 10350 | 10320 | 3552 |
| 477 | 20231208 | 113400 | 1653705410 | 10330 | 10300 | 10330 | 10290 | 1003 |
| 478 | 20231208 | 113300 | 1643365070 | 10290 | 10280 | 10310 | 10270 | 2771 |
| 479 | 20231208 | 113200 | 1614851520 | 10300 | 10310 | 10310 | 10270 | 2975 |
| 480 | 20231208 | 113100 | 1584241720 | 10320 | 10320 | 10320 | 10310 | 342 |
| 481 | 20231208 | 113000 | 1580714440 | 10310 | 10290 | 10320 | 10280 | 1583 |
| 482 | 20231208 | 112900 | 1564415510 | 10290 | 10330 | 10330 | 10290 | 3464 |
| 483 | 20231208 | 112800 | 1528725810 | 10340 | 10340 | 10350 | 10340 | 2365 |
| 484 | 20231208 | 112700 | 1504271610 | 10340 | 10390 | 10390 | 10340 | 5613 |
| 485 | 20231208 | 112600 | 1446092180 | 10380 | 10380 | 10380 | 10380 | 80 |
| 486 | 20231208 | 112500 | 1445261780 | 10380 | 10420 | 10430 | 10380 | 7314 |
| 487 | 20231208 | 112400 | 1369190070 | 10420 | 10410 | 10420 | 10410 | 700 |
| 488 | 20231208 | 112300 | 1361903020 | 10410 | 10420 | 10430 | 10410 | 898 |
| 489 | 20231208 | 112200 | 1352547030 | 10420 | 10430 | 10430 | 10420 | 723 |
| 490 | 20231208 | 112100 | 1345009000 | 10430 | 10430 | 10440 | 10430 | 1262 |
| 491 | 20231208 | 112000 | 1331845320 | 10430 | 10440 | 10440 | 10430 | 1383 |
| 492 | 20231208 | 111900 | 1317406880 | 10450 | 10450 | 10450 | 10450 | 350 |
| 493 | 20231208 | 111800 | 1313749380 | 10450 | 10440 | 10450 | 10440 | 183 |
| 494 | 20231208 | 111700 | 1311838760 | 10450 | 10450 | 10450 | 10450 | 283 |
| 495 | 20231208 | 111600 | 1308881410 | 10460 | 10460 | 10460 | 10460 | 100 |
| 496 | 20231208 | 111500 | 1307835410 | 10450 | 10450 | 10450 | 10450 | 1302 |
| 497 | 20231208 | 111400 | 1294229510 | 10460 | 10460 | 10460 | 10460 | 661 |
| 498 | 20231208 | 111300 | 1287315450 | 10470 | 10470 | 10470 | 10470 | 30 |
| 499 | 20231208 | 111200 | 1287001350 | 10470 | 10470 | 10470 | 10460 | 811 |
| 500 | 20231208 | 111100 | 1278517530 | 10470 | 10470 | 10470 | 10470 | 53 |
| 501 | 20231208 | 111000 | 1277962620 | 10470 | 10470 | 10470 | 10470 | 255 |
| 502 | 20231208 | 110900 | 1275292770 | 10470 | 10470 | 10470 | 10470 | 792 |
| 503 | 20231208 | 110800 | 1267000530 | 10470 | 10500 | 10510 | 10450 | 3761 |
| 504 | 20231208 | 110700 | 1227602380 | 10510 | 10510 | 10510 | 10510 | 236 |
| 505 | 20231208 | 110600 | 1225122020 | 10510 | 10510 | 10510 | 10510 | 204 |
| 506 | 20231208 | 110500 | 1222977980 | 10500 | 10510 | 10510 | 10500 | 1535 |
| 507 | 20231208 | 110400 | 1206849280 | 10500 | 10510 | 10510 | 10500 | 223 |
| 508 | 20231208 | 110300 | 1204507460 | 10510 | 10500 | 10510 | 10500 | 429 |
| 509 | 20231208 | 110200 | 1199999660 | 10510 | 10530 | 10530 | 10510 | 292 |
| 510 | 20231208 | 110100 | 1196928230 | 10530 | 10520 | 10530 | 10520 | 15 |
| 511 | 20231208 | 110000 | 1196770290 | 10540 | 10540 | 10540 | 10540 | 2 |
| 512 | 20231208 | 105900 | 1196749210 | 10540 | 10530 | 10540 | 10530 | 568 |
| 513 | 20231208 | 105800 | 1190766970 | 10550 | 10550 | 10550 | 10550 | 158 |
| 514 | 20231208 | 105700 | 1189100070 | 10550 | 10550 | 10550 | 10550 | 395 |
| 515 | 20231208 | 105600 | 1184932820 | 10550 | 10560 | 10560 | 10550 | 484 |
| 516 | 20231208 | 105500 | 1179825130 | 10560 | 10540 | 10560 | 10540 | 908 |
| 517 | 20231208 | 105400 | 1170247790 | 10530 | 10500 | 10530 | 10500 | 2347 |
| 518 | 20231208 | 105300 | 1145581360 | 10510 | 10500 | 10510 | 10500 | 72 |
| 519 | 20231208 | 105200 | 1144824650 | 10500 | 10510 | 10510 | 10500 | 429 |
| 520 | 20231208 | 105100 | 1140317000 | 10520 | 10520 | 10520 | 10520 | 207 |
| 521 | 20231208 | 105000 | 1138139360 | 10520 | 10500 | 10520 | 10500 | 163 |
| 522 | 20231208 | 104900 | 1136424760 | 10520 | 10510 | 10520 | 10510 | 469 |
| 523 | 20231208 | 104800 | 1131492570 | 10510 | 10500 | 10510 | 10500 | 264 |
| 524 | 20231208 | 104700 | 1128719890 | 10500 | 10510 | 10510 | 10500 | 123 |
| 525 | 20231208 | 104600 | 1127427330 | 10500 | 10500 | 10510 | 10500 | 585 |
| 526 | 20231208 | 104500 | 1121282910 | 10500 | 10510 | 10510 | 10490 | 2294 |
| 527 | 20231208 | 104400 | 1097198170 | 10520 | 10490 | 10520 | 10490 | 1407 |
| 528 | 20231208 | 104300 | 1082422580 | 10490 | 10520 | 10520 | 10490 | 1238 |
| 529 | 20231208 | 104200 | 1069417520 | 10520 | 10520 | 10520 | 10520 | 171 |
| 530 | 20231208 | 104100 | 1067618600 | 10510 | 10500 | 10510 | 10500 | 375 |
| 531 | 20231208 | 104000 | 1063679320 | 10500 | 10530 | 10530 | 10500 | 1407 |
| 532 | 20231208 | 103900 | 1048892070 | 10520 | 10530 | 10540 | 10520 | 314 |
| 533 | 20231208 | 103800 | 1045584960 | 10530 | 10510 | 10530 | 10510 | 617 |
| 534 | 20231208 | 103700 | 1039091810 | 10510 | 10520 | 10530 | 10510 | 520 |
| 535 | 20231208 | 103600 | 1033623170 | 10530 | 10560 | 10560 | 10530 | 548 |
| 536 | 20231208 | 103500 | 1027840110 | 10560 | 10550 | 10560 | 10550 | 446 |
| 537 | 20231208 | 103400 | 1023133340 | 10560 | 10570 | 10570 | 10550 | 1004 |
| 538 | 20231208 | 103300 | 1012524390 | 10580 | 10620 | 10620 | 10580 | 303 |
| 539 | 20231208 | 103200 | 1009312320 | 10620 | 10580 | 10620 | 10570 | 279 |
| 540 | 20231208 | 103100 | 1006353500 | 10620 | 10620 | 10640 | 10580 | 2882 |
| 541 | 20231208 | 103000 | 975765010 | 10620 | 10600 | 10620 | 10600 | 838 |
| 542 | 20231208 | 102900 | 966865740 | 10610 | 10600 | 10620 | 10600 | 231 |
| 543 | 20231208 | 102800 | 964415950 | 10590 | 10580 | 10590 | 10580 | 713 |
| 544 | 20231208 | 102700 | 956871530 | 10580 | 10620 | 10620 | 10580 | 1596 |
| 545 | 20231208 | 102600 | 939958870 | 10610 | 10630 | 10640 | 10610 | 868 |
| 546 | 20231208 | 102500 | 930736710 | 10630 | 10660 | 10660 | 10630 | 1837 |
| 547 | 20231208 | 102400 | 911166430 | 10640 | 10620 | 10660 | 10620 | 2128 |
| 548 | 20231208 | 102300 | 888519170 | 10610 | 10580 | 10610 | 10580 | 2619 |
| 549 | 20231208 | 102200 | 860776620 | 10590 | 10580 | 10590 | 10580 | 365 |
| 550 | 20231208 | 102100 | 856914090 | 10580 | 10570 | 10580 | 10570 | 410 |
| 551 | 20231208 | 102000 | 852578810 | 10570 | 10560 | 10580 | 10560 | 1133 |
| 552 | 20231208 | 101900 | 840609220 | 10560 | 10550 | 10560 | 10550 | 282 |
| 553 | 20231208 | 101800 | 837631410 | 10550 | 10530 | 10550 | 10480 | 1216 |
| 554 | 20231208 | 101700 | 824862510 | 10530 | 10530 | 10540 | 10530 | 1081 |
| 555 | 20231208 | 101600 | 813472710 | 10530 | 10480 | 10530 | 10480 | 835 |
| 556 | 20231208 | 101500 | 804704600 | 10480 | 10480 | 10490 | 10480 | 303 |
| 557 | 20231208 | 101400 | 801527970 | 10490 | 10500 | 10510 | 10490 | 616 |
| 558 | 20231208 | 101300 | 795064480 | 10500 | 10510 | 10510 | 10500 | 36 |
| 559 | 20231208 | 101200 | 794686470 | 10510 | 10500 | 10510 | 10500 | 246 |
| 560 | 20231208 | 101100 | 792103160 | 10500 | 10500 | 10500 | 10500 | 13 |
| 561 | 20231208 | 101000 | 791966660 | 10500 | 10460 | 10500 | 10460 | 1264 |
| 562 | 20231208 | 100900 | 778730950 | 10470 | 10490 | 10490 | 10470 | 1116 |
| 563 | 20231208 | 100800 | 767043470 | 10500 | 10500 | 10500 | 10500 | 100 |
| 564 | 20231208 | 100700 | 765993470 | 10500 | 10510 | 10510 | 10500 | 13 |
| 565 | 20231208 | 100600 | 765856960 | 10500 | 10500 | 10500 | 10500 | 10 |
| 566 | 20231208 | 100500 | 765751960 | 10500 | 10490 | 10500 | 10490 | 341 |
| 567 | 20231208 | 100400 | 762174060 | 10490 | 10490 | 10490 | 10490 | 7 |
| 568 | 20231208 | 100300 | 762100630 | 10490 | 10510 | 10520 | 10490 | 648 |
| 569 | 20231208 | 100200 | 755295980 | 10510 | 10530 | 10530 | 10510 | 273 |
| 570 | 20231208 | 100100 | 752424240 | 10530 | 10540 | 10540 | 10530 | 255 |
| 571 | 20231208 | 100000 | 749736580 | 10530 | 10520 | 10530 | 10520 | 122 |
| 572 | 20231208 | 095900 | 748452940 | 10510 | 10510 | 10510 | 10510 | 38 |
| 573 | 20231208 | 095800 | 748053560 | 10510 | 10520 | 10520 | 10510 | 277 |
| 574 | 20231208 | 095700 | 745142280 | 10510 | 10490 | 10510 | 10470 | 959 |
| 575 | 20231208 | 095600 | 735082240 | 10460 | 10450 | 10480 | 10450 | 88 |
| 576 | 20231208 | 095500 | 734160190 | 10450 | 10450 | 10480 | 10440 | 903 |
| 577 | 20231208 | 095400 | 724714400 | 10450 | 10470 | 10470 | 10450 | 114 |
| 578 | 20231208 | 095300 | 723520860 | 10470 | 10470 | 10480 | 10450 | 634 |
| 579 | 20231208 | 095200 | 716882200 | 10480 | 10440 | 10480 | 10440 | 697 |
| 580 | 20231208 | 095100 | 709598680 | 10430 | 10450 | 10450 | 10420 | 1228 |
| 581 | 20231208 | 095000 | 696786000 | 10440 | 10450 | 10450 | 10440 | 562 |
| 582 | 20231208 | 094900 | 690914020 | 10430 | 10430 | 10440 | 10420 | 1536 |
| 583 | 20231208 | 094800 | 674900770 | 10430 | 10460 | 10460 | 10430 | 1617 |
| 584 | 20231208 | 094700 | 658017330 | 10460 | 10490 | 10490 | 10460 | 1033 |
| 585 | 20231208 | 094600 | 647197440 | 10490 | 10500 | 10500 | 10490 | 257 |
| 586 | 20231208 | 094500 | 644500120 | 10500 | 10510 | 10510 | 10500 | 549 |
| 587 | 20231208 | 094400 | 638735430 | 10510 | 10500 | 10510 | 10500 | 425 |
| 588 | 20231208 | 094300 | 634272110 | 10500 | 10500 | 10500 | 10500 | 39 |
| 589 | 20231208 | 094200 | 633862610 | 10500 | 10520 | 10530 | 10500 | 867 |
| 590 | 20231208 | 094100 | 624747540 | 10520 | 10530 | 10530 | 10520 | 189 |
| 591 | 20231208 | 094000 | 622757390 | 10530 | 10530 | 10530 | 10530 | 266 |
| 592 | 20231208 | 093900 | 619956410 | 10530 | 10530 | 10540 | 10530 | 23 |
| 593 | 20231208 | 093800 | 619714210 | 10540 | 10530 | 10540 | 10530 | 186 |
| 594 | 20231208 | 093700 | 617755600 | 10530 | 10540 | 10540 | 10530 | 47 |
| 595 | 20231208 | 093600 | 617260580 | 10540 | 10560 | 10560 | 10540 | 1484 |
| 596 | 20231208 | 093500 | 601599020 | 10560 | 10560 | 10560 | 10550 | 232 |
| 597 | 20231208 | 093400 | 599149220 | 10550 | 10560 | 10560 | 10550 | 190 |
| 598 | 20231208 | 093300 | 597142840 | 10550 | 10560 | 10560 | 10550 | 218 |
| 599 | 20231208 | 093200 | 594841540 | 10550 | 10490 | 10550 | 10490 | 1219 |
| 600 | 20231208 | 093100 | 582015270 | 10490 | 10490 | 10490 | 10490 | 33 |
| 601 | 20231208 | 093000 | 581669100 | 10490 | 10520 | 10520 | 10490 | 1536 |
| 602 | 20231208 | 092900 | 565539090 | 10530 | 10560 | 10560 | 10530 | 372 |
| 603 | 20231208 | 092800 | 561619630 | 10540 | 10540 | 10540 | 10520 | 868 |
| 604 | 20231208 | 092700 | 552476240 | 10520 | 10520 | 10540 | 10520 | 63 |
| 605 | 20231208 | 092600 | 551812960 | 10540 | 10540 | 10560 | 10530 | 9713 |
| 606 | 20231208 | 092500 | 449443480 | 10540 | 10570 | 10570 | 10540 | 556 |
| 607 | 20231208 | 092400 | 443580440 | 10560 | 10580 | 10590 | 10550 | 564 |
| 608 | 20231208 | 092300 | 437621030 | 10570 | 10540 | 10570 | 10540 | 2272 |
| 609 | 20231208 | 092200 | 413629830 | 10530 | 10540 | 10550 | 10530 | 453 |
| 610 | 20231208 | 092100 | 408859080 | 10530 | 10490 | 10530 | 10490 | 675 |
| 611 | 20231208 | 092000 | 401767910 | 10490 | 10490 | 10490 | 10480 | 176 |
| 612 | 20231208 | 091900 | 399923390 | 10480 | 10490 | 10490 | 10480 | 133 |
| 613 | 20231208 | 091800 | 398529540 | 10490 | 10480 | 10490 | 10480 | 558 |
| 614 | 20231208 | 091700 | 392681640 | 10450 | 10510 | 10510 | 10450 | 3596 |
| 615 | 20231208 | 091600 | 354989300 | 10520 | 10530 | 10530 | 10510 | 424 |
| 616 | 20231208 | 091500 | 350525730 | 10520 | 10490 | 10540 | 10480 | 1239 |
| 617 | 20231208 | 091400 | 337500690 | 10480 | 10440 | 10480 | 10430 | 777 |
| 618 | 20231208 | 091300 | 329378170 | 10440 | 10440 | 10450 | 10430 | 267 |
| 619 | 20231208 | 091200 | 326591290 | 10430 | 10440 | 10440 | 10430 | 776 |
| 620 | 20231208 | 091100 | 318492880 | 10440 | 10440 | 10450 | 10430 | 3254 |
| 621 | 20231208 | 091000 | 284541830 | 10440 | 10460 | 10460 | 10430 | 1725 |
| 622 | 20231208 | 090900 | 266534520 | 10460 | 10460 | 10460 | 10450 | 1970 |
| 623 | 20231208 | 090800 | 245939010 | 10460 | 10420 | 10470 | 10420 | 2146 |
| 624 | 20231208 | 090700 | 223548780 | 10420 | 10450 | 10460 | 10400 | 7762 |
| 625 | 20231208 | 090600 | 142627070 | 10450 | 10510 | 10510 | 10450 | 1799 |
| 626 | 20231208 | 090500 | 123778330 | 10520 | 10500 | 10520 | 10490 | 1154 |
| 627 | 20231208 | 090400 | 111665330 | 10480 | 10500 | 10500 | 10470 | 682 |
| 628 | 20231208 | 090300 | 104507920 | 10500 | 10490 | 10500 | 10460 | 389 |
| 629 | 20231208 | 090200 | 100437150 | 10460 | 10490 | 10500 | 10460 | 174 |
| 630 | 20231208 | 090100 | 98613420 | 10490 | 10470 | 10490 | 10440 | 407 |
| 631 | 20231208 | 090000 | 94354690 | 10470 | 10470 | 10470 | 10400 | 9036 |