33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 4049 |
| 3 | 20231214 | 192800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 4 | 20231214 | 192700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 5 | 20231214 | 192600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 6 | 20231214 | 192500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 7 | 20231214 | 192400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 8 | 20231214 | 192300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 9 | 20231214 | 192200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 10 | 20231214 | 192100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 11 | 20231214 | 192000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 12 | 20231214 | 191900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 13 | 20231214 | 191800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 14 | 20231214 | 191700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 15 | 20231214 | 191600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 16 | 20231214 | 191500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 17 | 20231214 | 191400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 18 | 20231214 | 191300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 19 | 20231214 | 191200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 20 | 20231214 | 191100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 21 | 20231214 | 191000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 22 | 20231214 | 190900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 23 | 20231214 | 190800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 24 | 20231214 | 190700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 25 | 20231214 | 190600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 26 | 20231214 | 190500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 27 | 20231214 | 190400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 28 | 20231214 | 190300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 29 | 20231214 | 190200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 30 | 20231214 | 190100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 31 | 20231214 | 190000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 32 | 20231214 | 185900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 4049 |
| 33 | 20231214 | 185800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 34 | 20231214 | 185700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 35 | 20231214 | 185600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 36 | 20231214 | 185500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 37 | 20231214 | 185400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 38 | 20231214 | 185300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 39 | 20231214 | 185200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 40 | 20231214 | 185100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 41 | 20231214 | 185000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 42 | 20231214 | 184900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 43 | 20231214 | 184800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 44 | 20231214 | 184700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 45 | 20231214 | 184600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 46 | 20231214 | 184500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 47 | 20231214 | 184400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 48 | 20231214 | 184300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 49 | 20231214 | 184200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 50 | 20231214 | 184100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 51 | 20231214 | 184000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 52 | 20231214 | 183900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 53 | 20231214 | 183800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 54 | 20231214 | 183700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 55 | 20231214 | 183600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 56 | 20231214 | 183500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 57 | 20231214 | 183400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 58 | 20231214 | 183300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 59 | 20231214 | 183200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 60 | 20231214 | 183100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 61 | 20231214 | 183000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 62 | 20231214 | 182900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 4049 |
| 63 | 20231214 | 182800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 64 | 20231214 | 182700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 65 | 20231214 | 182600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 66 | 20231214 | 182500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 67 | 20231214 | 182400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 68 | 20231214 | 182300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 69 | 20231214 | 182200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 70 | 20231214 | 182100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 71 | 20231214 | 182000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 72 | 20231214 | 181900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 73 | 20231214 | 181800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 74 | 20231214 | 181700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 75 | 20231214 | 181600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 76 | 20231214 | 181500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 77 | 20231214 | 181400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 78 | 20231214 | 181300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 79 | 20231214 | 181200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 80 | 20231214 | 181100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 81 | 20231214 | 181000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 82 | 20231214 | 180900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 83 | 20231214 | 180800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 84 | 20231214 | 180700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 85 | 20231214 | 180600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 86 | 20231214 | 180500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 87 | 20231214 | 180400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 88 | 20231214 | 180300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 89 | 20231214 | 180200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 90 | 20231214 | 180100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 91 | 20231214 | 180000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 92 | 20231214 | 175900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 4049 |
| 93 | 20231214 | 175800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 94 | 20231214 | 175700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 95 | 20231214 | 175600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 96 | 20231214 | 175500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 97 | 20231214 | 175400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 98 | 20231214 | 175300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 99 | 20231214 | 175200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 100 | 20231214 | 175100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 101 | 20231214 | 175000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 102 | 20231214 | 174900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 103 | 20231214 | 174800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 104 | 20231214 | 174700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 105 | 20231214 | 174600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 106 | 20231214 | 174500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 107 | 20231214 | 174400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 108 | 20231214 | 174300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 109 | 20231214 | 174200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 110 | 20231214 | 174100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 111 | 20231214 | 174000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 112 | 20231214 | 173900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 113 | 20231214 | 173800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 114 | 20231214 | 173700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 115 | 20231214 | 173600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 116 | 20231214 | 173500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 117 | 20231214 | 173400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 118 | 20231214 | 173300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 119 | 20231214 | 173200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 120 | 20231214 | 173100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 121 | 20231214 | 173000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 122 | 20231214 | 172900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 4049 |
| 123 | 20231214 | 172800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 124 | 20231214 | 172700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 125 | 20231214 | 172600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 126 | 20231214 | 172500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 127 | 20231214 | 172400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 128 | 20231214 | 172300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 129 | 20231214 | 172200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 130 | 20231214 | 172100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 131 | 20231214 | 172000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 132 | 20231214 | 171900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 133 | 20231214 | 171800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 134 | 20231214 | 171700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 135 | 20231214 | 171600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 136 | 20231214 | 171500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 137 | 20231214 | 171400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 138 | 20231214 | 171300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 139 | 20231214 | 171200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 140 | 20231214 | 171100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 141 | 20231214 | 171000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 142 | 20231214 | 170900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 143 | 20231214 | 170800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 144 | 20231214 | 170700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 145 | 20231214 | 170600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 146 | 20231214 | 170500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 147 | 20231214 | 170400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 148 | 20231214 | 170300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 149 | 20231214 | 170200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 150 | 20231214 | 170100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 151 | 20231214 | 170000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 152 | 20231214 | 165900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 4049 |
| 153 | 20231214 | 165800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 154 | 20231214 | 165700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 155 | 20231214 | 165600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 156 | 20231214 | 165500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 157 | 20231214 | 165400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 158 | 20231214 | 165300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 159 | 20231214 | 165200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 160 | 20231214 | 165100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 161 | 20231214 | 165000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 162 | 20231214 | 164900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 163 | 20231214 | 164800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 164 | 20231214 | 164700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 165 | 20231214 | 164600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 166 | 20231214 | 164500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 167 | 20231214 | 164400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 168 | 20231214 | 164300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 169 | 20231214 | 164200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 170 | 20231214 | 164100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 171 | 20231214 | 164000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 172 | 20231214 | 163900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 173 | 20231214 | 163800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 174 | 20231214 | 163700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 175 | 20231214 | 163600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 176 | 20231214 | 163500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 177 | 20231214 | 163400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 178 | 20231214 | 163300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 179 | 20231214 | 163200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 180 | 20231214 | 163100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 181 | 20231214 | 163000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 182 | 20231214 | 162900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 4049 |
| 183 | 20231214 | 162800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 184 | 20231214 | 162700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 185 | 20231214 | 162600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 186 | 20231214 | 162500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 187 | 20231214 | 162400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 188 | 20231214 | 162300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 189 | 20231214 | 162200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 190 | 20231214 | 162100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 191 | 20231214 | 162000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 192 | 20231214 | 161900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 193 | 20231214 | 161800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 194 | 20231214 | 161700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 195 | 20231214 | 161600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 196 | 20231214 | 161500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 197 | 20231214 | 161400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 198 | 20231214 | 161300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 199 | 20231214 | 161200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 200 | 20231214 | 161100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 201 | 20231214 | 161000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 202 | 20231214 | 160900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 203 | 20231214 | 160800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 204 | 20231214 | 160700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 205 | 20231214 | 160600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 206 | 20231214 | 160500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 207 | 20231214 | 160400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 208 | 20231214 | 160300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 209 | 20231214 | 160200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 210 | 20231214 | 160100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 211 | 20231214 | 160000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 212 | 20231214 | 155900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 4049 |
| 213 | 20231214 | 155800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 214 | 20231214 | 155700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 215 | 20231214 | 155600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 216 | 20231214 | 155500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 217 | 20231214 | 155400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 218 | 20231214 | 155300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 219 | 20231214 | 155200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 220 | 20231214 | 155100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 221 | 20231214 | 155000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 222 | 20231214 | 154900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 223 | 20231214 | 154800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 224 | 20231214 | 154700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 225 | 20231214 | 154600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 226 | 20231214 | 154500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 227 | 20231214 | 154400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 228 | 20231214 | 154300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 229 | 20231214 | 154200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 230 | 20231214 | 154100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 231 | 20231214 | 154000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 232 | 20231214 | 153900 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 233 | 20231214 | 153800 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 234 | 20231214 | 153700 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 235 | 20231214 | 153600 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 236 | 20231214 | 153500 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 237 | 20231214 | 153400 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 238 | 20231214 | 153300 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 239 | 20231214 | 153200 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 240 | 20231214 | 153100 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 241 | 20231214 | 153000 | 4062588170 | 15980 | 15980 | 15980 | 15980 | 4049 |
| 242 | 20231214 | 152900 | 3997885150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 243 | 20231214 | 152800 | 3997885150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 244 | 20231214 | 152700 | 3997885150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 245 | 20231214 | 152600 | 3997885150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 246 | 20231214 | 152500 | 3997885150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 247 | 20231214 | 152400 | 3997885150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 248 | 20231214 | 152300 | 3997885150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 249 | 20231214 | 152200 | 3997885150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 250 | 20231214 | 152100 | 3997885150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 251 | 20231214 | 152000 | 3997885150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 252 | 20231214 | 151900 | 3997885150 | 15940 | 15930 | 15940 | 15930 | 200 |
| 253 | 20231214 | 151800 | 3994699010 | 15930 | 15920 | 15930 | 15920 | 83 |
| 254 | 20231214 | 151700 | 3993377630 | 15920 | 15880 | 15920 | 15870 | 471 |
| 255 | 20231214 | 151600 | 3985899640 | 15870 | 15870 | 15880 | 15870 | 547 |
| 256 | 20231214 | 151500 | 3977218680 | 15880 | 15870 | 15880 | 15860 | 927 |
| 257 | 20231214 | 151400 | 3962513600 | 15860 | 15870 | 15870 | 15860 | 834 |
| 258 | 20231214 | 151300 | 3949281720 | 15870 | 15880 | 15890 | 15860 | 609 |
| 259 | 20231214 | 151200 | 3939617100 | 15880 | 15880 | 15880 | 15860 | 595 |
| 260 | 20231214 | 151100 | 3930175670 | 15880 | 15860 | 15880 | 15860 | 319 |
| 261 | 20231214 | 151000 | 3925111690 | 15880 | 15860 | 15880 | 15860 | 675 |
| 262 | 20231214 | 150900 | 3914398600 | 15880 | 15850 | 15890 | 15850 | 622 |
| 263 | 20231214 | 150800 | 3904528540 | 15850 | 15850 | 15850 | 15820 | 691 |
| 264 | 20231214 | 150700 | 3893583140 | 15850 | 15850 | 15860 | 15840 | 797 |
| 265 | 20231214 | 150600 | 3880951080 | 15850 | 15840 | 15860 | 15820 | 956 |
| 266 | 20231214 | 150500 | 3865808150 | 15840 | 15830 | 15840 | 15820 | 473 |
| 267 | 20231214 | 150400 | 3858322480 | 15830 | 15810 | 15840 | 15800 | 1126 |
| 268 | 20231214 | 150300 | 3840513090 | 15800 | 15820 | 15820 | 15800 | 1666 |
| 269 | 20231214 | 150200 | 3814176060 | 15810 | 15810 | 15820 | 15800 | 1593 |
| 270 | 20231214 | 150100 | 3788990610 | 15820 | 15840 | 15840 | 15810 | 1483 |
| 271 | 20231214 | 150000 | 3765535590 | 15840 | 15830 | 15850 | 15830 | 1389 |
| 272 | 20231214 | 145900 | 3743542660 | 15840 | 15850 | 15850 | 15830 | 412 |
| 273 | 20231214 | 145800 | 3737014890 | 15850 | 15860 | 15890 | 15840 | 794 |
| 274 | 20231214 | 145700 | 3724420850 | 15860 | 15850 | 15870 | 15850 | 1050 |
| 275 | 20231214 | 145600 | 3707770240 | 15850 | 15850 | 15870 | 15840 | 1169 |
| 276 | 20231214 | 145500 | 3689239530 | 15830 | 15870 | 15870 | 15830 | 991 |
| 277 | 20231214 | 145400 | 3673533570 | 15870 | 15900 | 15900 | 15860 | 501 |
| 278 | 20231214 | 145300 | 3665579610 | 15900 | 15890 | 15910 | 15890 | 620 |
| 279 | 20231214 | 145200 | 3655721710 | 15900 | 15850 | 15910 | 15850 | 1066 |
| 280 | 20231214 | 145100 | 3638793610 | 15860 | 15870 | 15880 | 15850 | 431 |
| 281 | 20231214 | 145000 | 3631954800 | 15850 | 15830 | 15890 | 15820 | 1458 |
| 282 | 20231214 | 144900 | 3608826170 | 15820 | 15820 | 15870 | 15800 | 3161 |
| 283 | 20231214 | 144800 | 3558770710 | 15820 | 15800 | 15820 | 15800 | 2481 |
| 284 | 20231214 | 144700 | 3519556250 | 15800 | 15810 | 15820 | 15800 | 853 |
| 285 | 20231214 | 144600 | 3506073560 | 15810 | 15810 | 15820 | 15810 | 1558 |
| 286 | 20231214 | 144500 | 3481441480 | 15820 | 15810 | 15830 | 15810 | 1062 |
| 287 | 20231214 | 144400 | 3464645580 | 15810 | 15830 | 15830 | 15810 | 711 |
| 288 | 20231214 | 144300 | 3453402670 | 15830 | 15830 | 15830 | 15810 | 1140 |
| 289 | 20231214 | 144200 | 3435365050 | 15830 | 15810 | 15840 | 15810 | 932 |
| 290 | 20231214 | 144100 | 3420616420 | 15800 | 15780 | 15820 | 15780 | 924 |
| 291 | 20231214 | 144000 | 3406022630 | 15780 | 15770 | 15800 | 15770 | 1079 |
| 292 | 20231214 | 143900 | 3388996540 | 15770 | 15740 | 15780 | 15740 | 2145 |
| 293 | 20231214 | 143800 | 3355171530 | 15750 | 15750 | 15750 | 15730 | 748 |
| 294 | 20231214 | 143700 | 3343400130 | 15750 | 15710 | 15750 | 15700 | 1641 |
| 295 | 20231214 | 143600 | 3317604550 | 15720 | 15700 | 15740 | 15700 | 3215 |
| 296 | 20231214 | 143500 | 3267101490 | 15710 | 15710 | 15720 | 15710 | 849 |
| 297 | 20231214 | 143400 | 3253763340 | 15710 | 15740 | 15740 | 15710 | 871 |
| 298 | 20231214 | 143300 | 3240073220 | 15740 | 15760 | 15760 | 15740 | 553 |
| 299 | 20231214 | 143200 | 3231362910 | 15760 | 15790 | 15790 | 15760 | 1616 |
| 300 | 20231214 | 143100 | 3205881430 | 15780 | 15770 | 15780 | 15770 | 2882 |
| 301 | 20231214 | 143000 | 3160422500 | 15780 | 15800 | 15800 | 15760 | 6603 |
| 302 | 20231214 | 142900 | 3056131450 | 15810 | 15850 | 15850 | 15800 | 5979 |
| 303 | 20231214 | 142800 | 2961599220 | 15860 | 15870 | 15870 | 15850 | 1398 |
| 304 | 20231214 | 142700 | 2939438280 | 15870 | 15890 | 15890 | 15860 | 338 |
| 305 | 20231214 | 142600 | 2934075080 | 15880 | 15830 | 15880 | 15830 | 1202 |
| 306 | 20231214 | 142500 | 2915024680 | 15840 | 15840 | 15850 | 15830 | 562 |
| 307 | 20231214 | 142400 | 2906123360 | 15840 | 15850 | 15850 | 15840 | 367 |
| 308 | 20231214 | 142300 | 2900309450 | 15850 | 15850 | 15860 | 15840 | 709 |
| 309 | 20231214 | 142200 | 2889073390 | 15840 | 15860 | 15860 | 15840 | 1359 |
| 310 | 20231214 | 142100 | 2867532560 | 15860 | 15850 | 15860 | 15850 | 702 |
| 311 | 20231214 | 142000 | 2856405150 | 15850 | 15870 | 15880 | 15850 | 680 |
| 312 | 20231214 | 141900 | 2845619590 | 15860 | 15850 | 15860 | 15840 | 1702 |
| 313 | 20231214 | 141800 | 2818640620 | 15850 | 15870 | 15870 | 15850 | 1097 |
| 314 | 20231214 | 141700 | 2801251790 | 15860 | 15870 | 15880 | 15860 | 1522 |
| 315 | 20231214 | 141600 | 2777107540 | 15880 | 15880 | 15880 | 15870 | 585 |
| 316 | 20231214 | 141500 | 2767822270 | 15890 | 15910 | 15910 | 15880 | 1319 |
| 317 | 20231214 | 141400 | 2746871410 | 15910 | 15860 | 15910 | 15850 | 1224 |
| 318 | 20231214 | 141300 | 2727438740 | 15870 | 15870 | 15870 | 15860 | 363 |
| 319 | 20231214 | 141200 | 2721679520 | 15870 | 15870 | 15890 | 15860 | 912 |
| 320 | 20231214 | 141100 | 2707204290 | 15870 | 15850 | 15880 | 15850 | 836 |
| 321 | 20231214 | 141000 | 2693943540 | 15860 | 15850 | 15860 | 15850 | 1202 |
| 322 | 20231214 | 140900 | 2674884300 | 15850 | 15840 | 15860 | 15840 | 1219 |
| 323 | 20231214 | 140800 | 2655564460 | 15850 | 15860 | 15860 | 15850 | 4462 |
| 324 | 20231214 | 140700 | 2584806910 | 15860 | 15870 | 15880 | 15860 | 439 |
| 325 | 20231214 | 140600 | 2577840790 | 15880 | 15880 | 15890 | 15880 | 1162 |
| 326 | 20231214 | 140500 | 2559385770 | 15880 | 15900 | 15900 | 15870 | 7989 |
| 327 | 20231214 | 140400 | 2432574970 | 15890 | 15900 | 15900 | 15890 | 632 |
| 328 | 20231214 | 140300 | 2422531690 | 15900 | 15910 | 15910 | 15900 | 557 |
| 329 | 20231214 | 140200 | 2413674090 | 15920 | 15890 | 15920 | 15880 | 599 |
| 330 | 20231214 | 140100 | 2404153930 | 15890 | 15880 | 15900 | 15880 | 1065 |
| 331 | 20231214 | 140000 | 2387227720 | 15880 | 15890 | 15890 | 15870 | 2675 |
| 332 | 20231214 | 135900 | 2344760680 | 15890 | 15910 | 15910 | 15880 | 587 |
| 333 | 20231214 | 135800 | 2335432820 | 15910 | 15880 | 15910 | 15880 | 1029 |
| 334 | 20231214 | 135700 | 2319086810 | 15880 | 15900 | 15900 | 15880 | 648 |
| 335 | 20231214 | 135600 | 2308791280 | 15910 | 15900 | 15920 | 15900 | 854 |
| 336 | 20231214 | 135500 | 2295208450 | 15910 | 15940 | 15950 | 15910 | 2278 |
| 337 | 20231214 | 135400 | 2258903030 | 15950 | 15970 | 15970 | 15950 | 2455 |
| 338 | 20231214 | 135300 | 2219731330 | 15960 | 15880 | 15970 | 15880 | 1426 |
| 339 | 20231214 | 135200 | 2197036560 | 15880 | 15870 | 15880 | 15860 | 868 |
| 340 | 20231214 | 135100 | 2183260890 | 15880 | 15890 | 15890 | 15860 | 1410 |
| 341 | 20231214 | 135000 | 2160881300 | 15890 | 15900 | 15900 | 15870 | 2760 |
| 342 | 20231214 | 134900 | 2117015330 | 15900 | 15910 | 15920 | 15900 | 1587 |
| 343 | 20231214 | 134800 | 2091770470 | 15910 | 15960 | 15960 | 15910 | 3958 |
| 344 | 20231214 | 134700 | 2028684560 | 15960 | 16000 | 16010 | 15950 | 7825 |
| 345 | 20231214 | 134600 | 1903634530 | 16010 | 16020 | 16020 | 16010 | 1192 |
| 346 | 20231214 | 134500 | 1884549760 | 16020 | 16010 | 16020 | 16010 | 540 |
| 347 | 20231214 | 134400 | 1875902820 | 16010 | 16010 | 16020 | 16000 | 2988 |
| 348 | 20231214 | 134300 | 1828065990 | 16020 | 16020 | 16020 | 16010 | 2039 |
| 349 | 20231214 | 134200 | 1795419520 | 16020 | 16050 | 16050 | 16020 | 1517 |
| 350 | 20231214 | 134100 | 1771111420 | 16040 | 16070 | 16070 | 16040 | 611 |
| 351 | 20231214 | 134000 | 1761306130 | 16070 | 16050 | 16080 | 16050 | 487 |
| 352 | 20231214 | 133900 | 1753485700 | 16060 | 16040 | 16060 | 16030 | 1058 |
| 353 | 20231214 | 133800 | 1736511800 | 16040 | 16050 | 16050 | 16040 | 469 |
| 354 | 20231214 | 133700 | 1728988590 | 16040 | 16030 | 16060 | 16030 | 593 |
| 355 | 20231214 | 133600 | 1719477180 | 16040 | 16090 | 16090 | 16020 | 5192 |
| 356 | 20231214 | 133500 | 1636130510 | 16090 | 16080 | 16100 | 16080 | 1067 |
| 357 | 20231214 | 133400 | 1618965740 | 16080 | 16060 | 16080 | 16050 | 939 |
| 358 | 20231214 | 133300 | 1603880210 | 16070 | 16050 | 16070 | 16050 | 486 |
| 359 | 20231214 | 133200 | 1596076240 | 16050 | 16060 | 16060 | 16050 | 745 |
| 360 | 20231214 | 133100 | 1584114330 | 16060 | 16070 | 16070 | 16050 | 812 |
| 361 | 20231214 | 133000 | 1571076170 | 16060 | 16080 | 16080 | 16050 | 2019 |
| 362 | 20231214 | 132900 | 1538651690 | 16090 | 16110 | 16110 | 16080 | 1820 |
| 363 | 20231214 | 132800 | 1509354700 | 16110 | 16110 | 16120 | 16110 | 843 |
| 364 | 20231214 | 132700 | 1495771540 | 16110 | 16120 | 16120 | 16110 | 346 |
| 365 | 20231214 | 132600 | 1490194030 | 16120 | 16120 | 16130 | 16110 | 632 |
| 366 | 20231214 | 132500 | 1480007490 | 16120 | 16120 | 16140 | 16120 | 832 |
| 367 | 20231214 | 132400 | 1466584080 | 16130 | 16140 | 16140 | 16120 | 477 |
| 368 | 20231214 | 132300 | 1458892440 | 16160 | 16210 | 16210 | 16130 | 6170 |
| 369 | 20231214 | 132200 | 1359138140 | 16210 | 16230 | 16230 | 16200 | 1477 |
| 370 | 20231214 | 132100 | 1335187900 | 16240 | 16240 | 16250 | 16230 | 1825 |
| 371 | 20231214 | 132000 | 1305561760 | 16250 | 16250 | 16260 | 16240 | 546 |
| 372 | 20231214 | 131900 | 1296690710 | 16250 | 16270 | 16280 | 16250 | 1584 |
| 373 | 20231214 | 131800 | 1270922280 | 16280 | 16290 | 16290 | 16280 | 377 |
| 374 | 20231214 | 131700 | 1264784620 | 16290 | 16320 | 16320 | 16280 | 676 |
| 375 | 20231214 | 131600 | 1253768670 | 16320 | 16320 | 16320 | 16320 | 12 |
| 376 | 20231214 | 131500 | 1253572830 | 16320 | 16320 | 16320 | 16320 | 25 |
| 377 | 20231214 | 131400 | 1253164830 | 16310 | 16310 | 16310 | 16300 | 40 |
| 378 | 20231214 | 131300 | 1252512440 | 16300 | 16300 | 16300 | 16300 | 25 |
| 379 | 20231214 | 131200 | 1252104940 | 16300 | 16290 | 16300 | 16290 | 13 |
| 380 | 20231214 | 131100 | 1251893160 | 16300 | 16300 | 16300 | 16300 | 0 |
| 381 | 20231214 | 131000 | 1251893160 | 16300 | 16280 | 16300 | 16280 | 1474 |
| 382 | 20231214 | 130900 | 1227871280 | 16270 | 16270 | 16270 | 16270 | 39 |
| 383 | 20231214 | 130800 | 1227236750 | 16260 | 16260 | 16260 | 16260 | 13 |
| 384 | 20231214 | 130700 | 1227025370 | 16250 | 16250 | 16250 | 16250 | 25 |
| 385 | 20231214 | 130600 | 1226619120 | 16250 | 16250 | 16250 | 16250 | 1 |
| 386 | 20231214 | 130500 | 1226602870 | 16260 | 16260 | 16260 | 16260 | 26 |
| 387 | 20231214 | 130400 | 1226180110 | 16250 | 16240 | 16250 | 16240 | 13 |
| 388 | 20231214 | 130300 | 1225968980 | 16240 | 16250 | 16250 | 16240 | 197 |
| 389 | 20231214 | 130200 | 1222769370 | 16250 | 16250 | 16250 | 16250 | 106 |
| 390 | 20231214 | 130100 | 1221046870 | 16240 | 16260 | 16260 | 16240 | 700 |
| 391 | 20231214 | 130000 | 1209677910 | 16270 | 16270 | 16270 | 16270 | 427 |
| 392 | 20231214 | 125900 | 1202730620 | 16270 | 16280 | 16280 | 16270 | 102 |
| 393 | 20231214 | 125800 | 1201070190 | 16280 | 16270 | 16280 | 16270 | 35 |
| 394 | 20231214 | 125700 | 1200500510 | 16270 | 16280 | 16280 | 16270 | 62 |
| 395 | 20231214 | 125600 | 1199491160 | 16270 | 16260 | 16270 | 16260 | 13 |
| 396 | 20231214 | 125500 | 1199279770 | 16260 | 16250 | 16260 | 16250 | 424 |
| 397 | 20231214 | 125400 | 1192389640 | 16250 | 16250 | 16260 | 16240 | 1035 |
| 398 | 20231214 | 125300 | 1175572780 | 16260 | 16270 | 16270 | 16250 | 686 |
| 399 | 20231214 | 125200 | 1164421580 | 16270 | 16330 | 16330 | 16270 | 1715 |
| 400 | 20231214 | 125100 | 1136503170 | 16330 | 16320 | 16330 | 16320 | 25 |
| 401 | 20231214 | 125000 | 1136094930 | 16320 | 16320 | 16320 | 16320 | 12 |
| 402 | 20231214 | 124900 | 1135899090 | 16310 | 16310 | 16310 | 16310 | 14 |
| 403 | 20231214 | 124800 | 1135670750 | 16310 | 16320 | 16320 | 16310 | 120 |
| 404 | 20231214 | 124700 | 1133713310 | 16310 | 16320 | 16340 | 16310 | 57 |
| 405 | 20231214 | 124600 | 1132783060 | 16310 | 16320 | 16330 | 16310 | 80 |
| 406 | 20231214 | 124500 | 1131477200 | 16320 | 16330 | 16330 | 16320 | 71 |
| 407 | 20231214 | 124400 | 1130318400 | 16330 | 16330 | 16340 | 16330 | 57 |
| 408 | 20231214 | 124300 | 1129387330 | 16330 | 16340 | 16340 | 16330 | 47 |
| 409 | 20231214 | 124200 | 1128619590 | 16330 | 16330 | 16330 | 16330 | 24 |
| 410 | 20231214 | 124100 | 1128227670 | 16330 | 16340 | 16340 | 16330 | 37 |
| 411 | 20231214 | 124000 | 1127623220 | 16330 | 16330 | 16330 | 16330 | 13 |
| 412 | 20231214 | 123900 | 1127410930 | 16340 | 16320 | 16340 | 16320 | 68 |
| 413 | 20231214 | 123800 | 1126300290 | 16320 | 16320 | 16320 | 16320 | 1 |
| 414 | 20231214 | 123700 | 1126283970 | 16320 | 16320 | 16320 | 16320 | 12 |
| 415 | 20231214 | 123600 | 1126088130 | 16320 | 16310 | 16320 | 16310 | 17 |
| 416 | 20231214 | 123500 | 1125810700 | 16320 | 16320 | 16320 | 16320 | 22 |
| 417 | 20231214 | 123400 | 1125451660 | 16320 | 16320 | 16320 | 16320 | 2 |
| 418 | 20231214 | 123300 | 1125419020 | 16320 | 16310 | 16320 | 16310 | 161 |
| 419 | 20231214 | 123200 | 1122791510 | 16310 | 16300 | 16310 | 16300 | 43 |
| 420 | 20231214 | 123100 | 1122090380 | 16300 | 16310 | 16310 | 16300 | 6 |
| 421 | 20231214 | 123000 | 1121992540 | 16310 | 16300 | 16310 | 16300 | 33 |
| 422 | 20231214 | 122900 | 1121454440 | 16300 | 16310 | 16310 | 16300 | 26 |
| 423 | 20231214 | 122800 | 1121030390 | 16300 | 16310 | 16310 | 16300 | 68 |
| 424 | 20231214 | 122700 | 1119921430 | 16310 | 16310 | 16310 | 16300 | 47 |
| 425 | 20231214 | 122600 | 1119155090 | 16310 | 16310 | 16310 | 16310 | 1 |
| 426 | 20231214 | 122500 | 1119138780 | 16310 | 16300 | 16310 | 16300 | 23 |
| 427 | 20231214 | 122400 | 1118763660 | 16310 | 16310 | 16320 | 16310 | 115 |
| 428 | 20231214 | 122300 | 1116887760 | 16300 | 16290 | 16300 | 16290 | 45 |
| 429 | 20231214 | 122200 | 1116154270 | 16300 | 16300 | 16300 | 16300 | 27 |
| 430 | 20231214 | 122100 | 1115714170 | 16300 | 16300 | 16300 | 16300 | 124 |
| 431 | 20231214 | 122000 | 1113692970 | 16300 | 16300 | 16300 | 16300 | 23 |
| 432 | 20231214 | 121900 | 1113318070 | 16290 | 16300 | 16300 | 16290 | 36 |
| 433 | 20231214 | 121800 | 1112731390 | 16290 | 16290 | 16290 | 16290 | 15 |
| 434 | 20231214 | 121700 | 1112487040 | 16290 | 16290 | 16290 | 16290 | 24 |
| 435 | 20231214 | 121600 | 1112096080 | 16280 | 16280 | 16280 | 16280 | 1 |
| 436 | 20231214 | 121500 | 1112079800 | 16280 | 16290 | 16290 | 16280 | 37 |
| 437 | 20231214 | 121400 | 1111477220 | 16290 | 16300 | 16300 | 16290 | 70 |
| 438 | 20231214 | 121300 | 1110336650 | 16290 | 16290 | 16290 | 16290 | 47 |
| 439 | 20231214 | 121200 | 1109571020 | 16280 | 16290 | 16290 | 16280 | 81 |
| 440 | 20231214 | 121100 | 1108252240 | 16290 | 16300 | 16300 | 16290 | 77 |
| 441 | 20231214 | 121000 | 1106997500 | 16300 | 16290 | 16300 | 16290 | 24 |
| 442 | 20231214 | 120900 | 1106606310 | 16290 | 16290 | 16290 | 16290 | 12 |
| 443 | 20231214 | 120800 | 1106410830 | 16290 | 16280 | 16290 | 16280 | 45 |
| 444 | 20231214 | 120700 | 1105678010 | 16270 | 16280 | 16280 | 16270 | 6 |
| 445 | 20231214 | 120600 | 1105580370 | 16290 | 16290 | 16290 | 16290 | 88 |
| 446 | 20231214 | 120500 | 1104146850 | 16300 | 16300 | 16300 | 16300 | 22 |
| 447 | 20231214 | 120400 | 1103788250 | 16300 | 16300 | 16300 | 16300 | 7 |
| 448 | 20231214 | 120300 | 1103674150 | 16310 | 16310 | 16310 | 16300 | 88 |
| 449 | 20231214 | 120200 | 1102238990 | 16300 | 16300 | 16300 | 16300 | 1 |
| 450 | 20231214 | 120100 | 1102222690 | 16300 | 16310 | 16310 | 16300 | 35 |
| 451 | 20231214 | 120000 | 1101651960 | 16300 | 16300 | 16300 | 16300 | 13 |
| 452 | 20231214 | 115900 | 1101440060 | 16300 | 16290 | 16300 | 16290 | 15 |
| 453 | 20231214 | 115800 | 1101195690 | 16300 | 16290 | 16300 | 16290 | 38 |
| 454 | 20231214 | 115700 | 1100576410 | 16290 | 16280 | 16290 | 16280 | 22 |
| 455 | 20231214 | 115600 | 1100218050 | 16280 | 16280 | 16280 | 16280 | 20 |
| 456 | 20231214 | 115500 | 1099892450 | 16280 | 16280 | 16280 | 16280 | 5 |
| 457 | 20231214 | 115400 | 1099811050 | 16290 | 16270 | 16290 | 16270 | 82 |
| 458 | 20231214 | 115300 | 1098476030 | 16280 | 16270 | 16280 | 16270 | 2 |
| 459 | 20231214 | 115200 | 1098443480 | 16280 | 16280 | 16280 | 16260 | 623 |
| 460 | 20231214 | 115100 | 1088308350 | 16280 | 16300 | 16300 | 16280 | 198 |
| 461 | 20231214 | 115000 | 1085082790 | 16290 | 16310 | 16310 | 16290 | 321 |
| 462 | 20231214 | 114900 | 1079849150 | 16320 | 16310 | 16320 | 16310 | 39 |
| 463 | 20231214 | 114800 | 1079212790 | 16310 | 16310 | 16310 | 16310 | 1 |
| 464 | 20231214 | 114700 | 1079196480 | 16310 | 16330 | 16330 | 16310 | 419 |
| 465 | 20231214 | 114600 | 1072355380 | 16330 | 16340 | 16340 | 16330 | 39 |
| 466 | 20231214 | 114500 | 1071718250 | 16330 | 16330 | 16330 | 16330 | 13 |
| 467 | 20231214 | 114400 | 1071505960 | 16340 | 16350 | 16350 | 16340 | 65 |
| 468 | 20231214 | 114300 | 1070443610 | 16340 | 16350 | 16350 | 16340 | 101 |
| 469 | 20231214 | 114200 | 1068793170 | 16350 | 16350 | 16350 | 16350 | 89 |
| 470 | 20231214 | 114100 | 1067338020 | 16360 | 16360 | 16360 | 16360 | 0 |
| 471 | 20231214 | 114000 | 1067338020 | 16360 | 16350 | 16360 | 16330 | 265 |
| 472 | 20231214 | 113900 | 1063007620 | 16360 | 16350 | 16360 | 16350 | 25 |
| 473 | 20231214 | 113800 | 1062598630 | 16350 | 16350 | 16350 | 16350 | 29 |
| 474 | 20231214 | 113700 | 1062124480 | 16350 | 16350 | 16350 | 16350 | 65 |
| 475 | 20231214 | 113600 | 1061061730 | 16340 | 16350 | 16350 | 16340 | 13 |
| 476 | 20231214 | 113500 | 1060849300 | 16350 | 16340 | 16350 | 16340 | 39 |
| 477 | 20231214 | 113400 | 1060211780 | 16350 | 16350 | 16350 | 16350 | 0 |
| 478 | 20231214 | 113300 | 1060211780 | 16350 | 16340 | 16350 | 16340 | 39 |
| 479 | 20231214 | 113200 | 1059574250 | 16340 | 16350 | 16350 | 16340 | 72 |
| 480 | 20231214 | 113100 | 1058397170 | 16340 | 16340 | 16340 | 16340 | 262 |
| 481 | 20231214 | 113000 | 1054116090 | 16350 | 16350 | 16350 | 16350 | 27 |
| 482 | 20231214 | 112900 | 1053674640 | 16340 | 16340 | 16340 | 16340 | 12 |
| 483 | 20231214 | 112800 | 1053478560 | 16350 | 16350 | 16350 | 16340 | 55 |
| 484 | 20231214 | 112700 | 1052579440 | 16340 | 16350 | 16350 | 16340 | 72 |
| 485 | 20231214 | 112600 | 1051402360 | 16350 | 16340 | 16350 | 16340 | 35 |
| 486 | 20231214 | 112500 | 1050830230 | 16350 | 16350 | 16350 | 16350 | 27 |
| 487 | 20231214 | 112400 | 1050388780 | 16340 | 16340 | 16340 | 16340 | 12 |
| 488 | 20231214 | 112300 | 1050192700 | 16340 | 16350 | 16350 | 16340 | 37 |
| 489 | 20231214 | 112200 | 1049587870 | 16350 | 16340 | 16350 | 16340 | 33 |
| 490 | 20231214 | 112100 | 1049048450 | 16350 | 16340 | 16350 | 16340 | 487 |
| 491 | 20231214 | 112000 | 1041090120 | 16330 | 16340 | 16340 | 16330 | 34 |
| 492 | 20231214 | 111900 | 1040534680 | 16340 | 16340 | 16340 | 16340 | 320 |
| 493 | 20231214 | 111800 | 1035305880 | 16340 | 16350 | 16350 | 16340 | 199 |
| 494 | 20231214 | 111700 | 1032052350 | 16350 | 16340 | 16350 | 16340 | 162 |
| 495 | 20231214 | 111600 | 1029405260 | 16350 | 16340 | 16350 | 16340 | 99 |
| 496 | 20231214 | 111500 | 1027786640 | 16340 | 16320 | 16340 | 16320 | 2737 |
| 497 | 20231214 | 111400 | 983107410 | 16320 | 16310 | 16320 | 16310 | 36 |
| 498 | 20231214 | 111300 | 982520010 | 16310 | 16310 | 16310 | 16310 | 12 |
| 499 | 20231214 | 111200 | 982324290 | 16320 | 16310 | 16320 | 16310 | 385 |
| 500 | 20231214 | 111100 | 976044310 | 16320 | 16310 | 16320 | 16310 | 58 |
| 501 | 20231214 | 111000 | 975097980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 502 | 20231214 | 110900 | 975097980 | 16310 | 16310 | 16310 | 16300 | 97 |
| 503 | 20231214 | 110800 | 973516040 | 16310 | 16310 | 16310 | 16310 | 173 |
| 504 | 20231214 | 110700 | 970694410 | 16320 | 16320 | 16320 | 16320 | 27 |
| 505 | 20231214 | 110600 | 970253770 | 16310 | 16320 | 16320 | 16310 | 1145 |
| 506 | 20231214 | 110500 | 951567490 | 16310 | 16310 | 16310 | 16300 | 205 |
| 507 | 20231214 | 110400 | 948224060 | 16310 | 16310 | 16320 | 16310 | 160 |
| 508 | 20231214 | 110300 | 945614190 | 16310 | 16310 | 16310 | 16310 | 12 |
| 509 | 20231214 | 110200 | 945418470 | 16310 | 16310 | 16310 | 16310 | 12 |
| 510 | 20231214 | 110100 | 945222750 | 16310 | 16310 | 16310 | 16300 | 404 |
| 511 | 20231214 | 110000 | 938635790 | 16310 | 16320 | 16320 | 16310 | 22 |
| 512 | 20231214 | 105900 | 938276960 | 16310 | 16300 | 16310 | 16300 | 495 |
| 513 | 20231214 | 105800 | 930203630 | 16300 | 16300 | 16300 | 16300 | 0 |
| 514 | 20231214 | 105700 | 930203630 | 16300 | 16310 | 16310 | 16300 | 56 |
| 515 | 20231214 | 105600 | 929290400 | 16300 | 16300 | 16300 | 16300 | 140 |
| 516 | 20231214 | 105500 | 927008400 | 16300 | 16320 | 16320 | 16300 | 573 |
| 517 | 20231214 | 105400 | 917663240 | 16320 | 16320 | 16320 | 16320 | 24 |
| 518 | 20231214 | 105300 | 917271560 | 16320 | 16320 | 16320 | 16320 | 1 |
| 519 | 20231214 | 105200 | 917255240 | 16320 | 16330 | 16330 | 16320 | 47 |
| 520 | 20231214 | 105100 | 916487840 | 16320 | 16330 | 16330 | 16320 | 113 |
| 521 | 20231214 | 105000 | 914642680 | 16320 | 16320 | 16320 | 16320 | 12 |
| 522 | 20231214 | 104900 | 914446840 | 16310 | 16310 | 16310 | 16310 | 12 |
| 523 | 20231214 | 104800 | 914251120 | 16320 | 16320 | 16320 | 16320 | 100 |
| 524 | 20231214 | 104700 | 912619120 | 16320 | 16330 | 16330 | 16320 | 44 |
| 525 | 20231214 | 104600 | 911900610 | 16320 | 16330 | 16330 | 16320 | 70 |
| 526 | 20231214 | 104500 | 910757630 | 16330 | 16310 | 16330 | 16310 | 898 |
| 527 | 20231214 | 104400 | 896104820 | 16300 | 16300 | 16300 | 16300 | 2 |
| 528 | 20231214 | 104300 | 896072220 | 16300 | 16300 | 16300 | 16290 | 79 |
| 529 | 20231214 | 104200 | 894784640 | 16290 | 16300 | 16300 | 16290 | 36 |
| 530 | 20231214 | 104100 | 894197960 | 16290 | 16290 | 16290 | 16290 | 12 |
| 531 | 20231214 | 104000 | 894002480 | 16300 | 16290 | 16300 | 16290 | 58 |
| 532 | 20231214 | 103900 | 893057200 | 16290 | 16290 | 16290 | 16290 | 0 |
| 533 | 20231214 | 103800 | 893057200 | 16290 | 16300 | 16300 | 16290 | 39 |
| 534 | 20231214 | 103700 | 892421630 | 16290 | 16300 | 16300 | 16290 | 191 |
| 535 | 20231214 | 103600 | 889310000 | 16310 | 16300 | 16310 | 16290 | 114 |
| 536 | 20231214 | 103500 | 887451760 | 16290 | 16290 | 16290 | 16290 | 27 |
| 537 | 20231214 | 103400 | 887011930 | 16280 | 16280 | 16280 | 16280 | 24 |
| 538 | 20231214 | 103300 | 886621210 | 16280 | 16280 | 16280 | 16280 | 26 |
| 539 | 20231214 | 103200 | 886197930 | 16260 | 16270 | 16280 | 16260 | 1165 |
| 540 | 20231214 | 103100 | 867243310 | 16260 | 16260 | 16260 | 16250 | 222 |
| 541 | 20231214 | 103000 | 863633690 | 16260 | 16260 | 16260 | 16260 | 106 |
| 542 | 20231214 | 102900 | 861910130 | 16260 | 16250 | 16260 | 16250 | 36 |
| 543 | 20231214 | 102800 | 861324890 | 16250 | 16270 | 16270 | 16250 | 250 |
| 544 | 20231214 | 102700 | 857260960 | 16270 | 16260 | 16270 | 16260 | 113 |
| 545 | 20231214 | 102600 | 855422580 | 16270 | 16260 | 16270 | 16260 | 196 |
| 546 | 20231214 | 102500 | 852235360 | 16270 | 16270 | 16270 | 16270 | 47 |
| 547 | 20231214 | 102400 | 851470670 | 16270 | 16260 | 16270 | 16260 | 35 |
| 548 | 20231214 | 102300 | 850901340 | 16270 | 16260 | 16270 | 16260 | 87 |
| 549 | 20231214 | 102200 | 849486110 | 16250 | 16250 | 16250 | 16250 | 0 |
| 550 | 20231214 | 102100 | 849486110 | 16250 | 16270 | 16270 | 16240 | 5678 |
| 551 | 20231214 | 102000 | 757210980 | 16270 | 16260 | 16270 | 16260 | 58 |
| 552 | 20231214 | 101900 | 756267330 | 16260 | 16260 | 16260 | 16250 | 321 |
| 553 | 20231214 | 101800 | 751050370 | 16270 | 16270 | 16270 | 16270 | 22 |
| 554 | 20231214 | 101700 | 750692430 | 16280 | 16280 | 16280 | 16280 | 100 |
| 555 | 20231214 | 101600 | 749064430 | 16250 | 16280 | 16280 | 16250 | 1734 |
| 556 | 20231214 | 101500 | 720874790 | 16270 | 16270 | 16270 | 16270 | 12 |
| 557 | 20231214 | 101400 | 720679550 | 16260 | 16250 | 16290 | 16250 | 527 |
| 558 | 20231214 | 101300 | 712105890 | 16250 | 16270 | 16270 | 16250 | 1367 |
| 559 | 20231214 | 101200 | 689878830 | 16280 | 16280 | 16280 | 16280 | 100 |
| 560 | 20231214 | 101100 | 688250830 | 16290 | 16290 | 16290 | 16290 | 50 |
| 561 | 20231214 | 101000 | 687436330 | 16290 | 16280 | 16290 | 16270 | 45 |
| 562 | 20231214 | 100900 | 686703930 | 16280 | 16270 | 16280 | 16270 | 165 |
| 563 | 20231214 | 100800 | 684019110 | 16260 | 16260 | 16260 | 16260 | 0 |
| 564 | 20231214 | 100700 | 684019110 | 16260 | 16290 | 16290 | 16260 | 1282 |
| 565 | 20231214 | 100600 | 663154690 | 16300 | 16340 | 16340 | 16300 | 2161 |
| 566 | 20231214 | 100500 | 627901390 | 16350 | 16390 | 16390 | 16350 | 1504 |
| 567 | 20231214 | 100400 | 603281390 | 16410 | 16410 | 16410 | 16410 | 249 |
| 568 | 20231214 | 100300 | 599195300 | 16420 | 16420 | 16420 | 16420 | 45 |
| 569 | 20231214 | 100200 | 598456400 | 16420 | 16450 | 16450 | 16410 | 1233 |
| 570 | 20231214 | 100100 | 578213100 | 16440 | 16440 | 16440 | 16440 | 21 |
| 571 | 20231214 | 100000 | 577867860 | 16430 | 16390 | 16430 | 16390 | 731 |
| 572 | 20231214 | 095900 | 565861240 | 16390 | 16390 | 16390 | 16380 | 797 |
| 573 | 20231214 | 095800 | 552802150 | 16400 | 16390 | 16400 | 16390 | 29 |
| 574 | 20231214 | 095700 | 552326600 | 16400 | 16400 | 16400 | 16400 | 49 |
| 575 | 20231214 | 095600 | 551523000 | 16400 | 16400 | 16400 | 16400 | 40 |
| 576 | 20231214 | 095500 | 550867000 | 16400 | 16400 | 16400 | 16400 | 66 |
| 577 | 20231214 | 095400 | 549784600 | 16390 | 16400 | 16400 | 16390 | 100 |
| 578 | 20231214 | 095300 | 548145330 | 16390 | 16410 | 16410 | 16390 | 308 |
| 579 | 20231214 | 095200 | 543094910 | 16420 | 16440 | 16440 | 16420 | 9 |
| 580 | 20231214 | 095100 | 542947110 | 16420 | 16420 | 16420 | 16420 | 23 |
| 581 | 20231214 | 095000 | 542569450 | 16410 | 16440 | 16440 | 16410 | 3 |
| 582 | 20231214 | 094900 | 542520160 | 16440 | 16430 | 16440 | 16410 | 128 |
| 583 | 20231214 | 094800 | 540418660 | 16400 | 16400 | 16400 | 16400 | 0 |
| 584 | 20231214 | 094700 | 540418660 | 16400 | 16400 | 16400 | 16400 | 76 |
| 585 | 20231214 | 094600 | 539172260 | 16400 | 16400 | 16400 | 16400 | 29 |
| 586 | 20231214 | 094500 | 538696660 | 16390 | 16400 | 16400 | 16390 | 210 |
| 587 | 20231214 | 094400 | 535254160 | 16400 | 16420 | 16420 | 16380 | 242 |
| 588 | 20231214 | 094300 | 531284770 | 16430 | 16430 | 16430 | 16430 | 27 |
| 589 | 20231214 | 094200 | 530841160 | 16440 | 16450 | 16450 | 16420 | 74 |
| 590 | 20231214 | 094100 | 529625000 | 16450 | 16420 | 16450 | 16420 | 9 |
| 591 | 20231214 | 094000 | 529477190 | 16460 | 16460 | 16460 | 16460 | 30 |
| 592 | 20231214 | 093900 | 528983390 | 16480 | 16480 | 16480 | 16480 | 0 |
| 593 | 20231214 | 093800 | 528983390 | 16480 | 16480 | 16480 | 16480 | 39 |
| 594 | 20231214 | 093700 | 528340670 | 16370 | 16380 | 16480 | 16370 | 30 |
| 595 | 20231214 | 093600 | 527849040 | 16370 | 16350 | 16370 | 16350 | 313 |
| 596 | 20231214 | 093500 | 522730130 | 16370 | 16330 | 16370 | 16300 | 1903 |
| 597 | 20231214 | 093400 | 491696830 | 16350 | 16350 | 16350 | 16330 | 689 |
| 598 | 20231214 | 093300 | 480444380 | 16330 | 16340 | 16350 | 16330 | 538 |
| 599 | 20231214 | 093200 | 471653420 | 16330 | 16380 | 16380 | 16330 | 4573 |
| 600 | 20231214 | 093100 | 396906350 | 16370 | 16370 | 16370 | 16370 | 0 |
| 601 | 20231214 | 093000 | 396906350 | 16370 | 16440 | 16440 | 16370 | 1277 |
| 602 | 20231214 | 092900 | 375983070 | 16480 | 16420 | 16480 | 16400 | 876 |
| 603 | 20231214 | 092800 | 361603100 | 16400 | 16400 | 16400 | 16400 | 690 |
| 604 | 20231214 | 092700 | 350287100 | 16420 | 16450 | 16450 | 16410 | 945 |
| 605 | 20231214 | 092600 | 334772030 | 16450 | 16450 | 16450 | 16450 | 16 |
| 606 | 20231214 | 092500 | 334508830 | 16430 | 16450 | 16450 | 16430 | 451 |
| 607 | 20231214 | 092400 | 327097250 | 16450 | 16450 | 16450 | 16450 | 80 |
| 608 | 20231214 | 092300 | 325781250 | 16450 | 16480 | 16480 | 16450 | 1068 |
| 609 | 20231214 | 092200 | 308197920 | 16520 | 16510 | 16520 | 16480 | 2239 |
| 610 | 20231214 | 092100 | 271216280 | 16510 | 16560 | 16560 | 16480 | 1904 |
| 611 | 20231214 | 092000 | 239816780 | 16560 | 16560 | 16560 | 16560 | 239 |
| 612 | 20231214 | 091900 | 235858940 | 16570 | 16570 | 16570 | 16570 | 10 |
| 613 | 20231214 | 091800 | 235693240 | 16490 | 16520 | 16520 | 16490 | 1261 |
| 614 | 20231214 | 091700 | 214883780 | 16510 | 16520 | 16520 | 16510 | 640 |
| 615 | 20231214 | 091600 | 204317030 | 16520 | 16520 | 16530 | 16510 | 235 |
| 616 | 20231214 | 091500 | 200434530 | 16520 | 16520 | 16520 | 16520 | 100 |
| 617 | 20231214 | 091400 | 198782530 | 16510 | 16510 | 16510 | 16510 | 157 |
| 618 | 20231214 | 091300 | 196190460 | 16510 | 16520 | 16530 | 16510 | 1045 |
| 619 | 20231214 | 091200 | 178934790 | 16530 | 16520 | 16530 | 16510 | 1411 |
| 620 | 20231214 | 091100 | 155630240 | 16520 | 16580 | 16580 | 16520 | 112 |
| 621 | 20231214 | 091000 | 153779760 | 16580 | 16610 | 16610 | 16500 | 3445 |
| 622 | 20231214 | 090900 | 96788150 | 16600 | 16680 | 16680 | 16590 | 3406 |
| 623 | 20231214 | 090800 | 40165500 | 16720 | 16730 | 16730 | 16720 | 31 |
| 624 | 20231214 | 090700 | 39646880 | 16730 | 16730 | 16730 | 16730 | 71 |
| 625 | 20231214 | 090600 | 38459050 | 16730 | 16670 | 16730 | 16670 | 34 |
| 626 | 20231214 | 090500 | 37890530 | 16670 | 16730 | 16730 | 16670 | 158 |
| 627 | 20231214 | 090400 | 35250330 | 16730 | 16740 | 16740 | 16730 | 102 |
| 628 | 20231214 | 090300 | 33542870 | 16740 | 16660 | 16740 | 16660 | 50 |
| 629 | 20231214 | 090200 | 32709130 | 16660 | 16720 | 16720 | 16660 | 720 |
| 630 | 20231214 | 090100 | 20704930 | 16720 | 16740 | 16870 | 16710 | 765 |
| 631 | 20231214 | 090000 | 7870520 | 16740 | 16600 | 16740 | 16600 | 473 |