29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 32657 |
| 3 | 20231208 | 185300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20231208 | 185200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20231208 | 185100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20231208 | 185000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20231208 | 184900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20231208 | 184800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20231208 | 184700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20231208 | 184600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20231208 | 184500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20231208 | 184400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20231208 | 184300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20231208 | 184200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20231208 | 184100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20231208 | 184000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20231208 | 183900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20231208 | 183800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20231208 | 183700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20231208 | 183600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20231208 | 183500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20231208 | 183400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20231208 | 183300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20231208 | 183200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20231208 | 183100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20231208 | 183000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20231208 | 182900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20231208 | 182800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20231208 | 182700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20231208 | 182600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20231208 | 182500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20231208 | 182400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 32657 |
| 33 | 20231208 | 182300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20231208 | 182200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20231208 | 182100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20231208 | 182000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20231208 | 181900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20231208 | 181800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20231208 | 181700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20231208 | 181600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20231208 | 181500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20231208 | 181400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20231208 | 181300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20231208 | 181200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20231208 | 181100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20231208 | 181000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20231208 | 180900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20231208 | 180800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20231208 | 180700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20231208 | 180600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20231208 | 180500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20231208 | 180400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20231208 | 180300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20231208 | 180200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20231208 | 180100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20231208 | 180000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20231208 | 175900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20231208 | 175800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20231208 | 175700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20231208 | 175600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20231208 | 175500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20231208 | 175400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 32657 |
| 63 | 20231208 | 175300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20231208 | 175200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20231208 | 175100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20231208 | 175000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20231208 | 174900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20231208 | 174800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20231208 | 174700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20231208 | 174600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20231208 | 174500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20231208 | 174400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20231208 | 174300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20231208 | 174200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20231208 | 174100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20231208 | 174000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20231208 | 173900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20231208 | 173800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20231208 | 173700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20231208 | 173600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20231208 | 173500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20231208 | 173400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20231208 | 173300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20231208 | 173200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20231208 | 173100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20231208 | 173000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20231208 | 172900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20231208 | 172800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20231208 | 172700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20231208 | 172600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20231208 | 172500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20231208 | 172400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 32657 |
| 93 | 20231208 | 172300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20231208 | 172200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20231208 | 172100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20231208 | 172000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20231208 | 171900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20231208 | 171800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20231208 | 171700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20231208 | 171600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20231208 | 171500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20231208 | 171400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20231208 | 171300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20231208 | 171200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20231208 | 171100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20231208 | 171000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20231208 | 170900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20231208 | 170800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20231208 | 170700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20231208 | 170600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20231208 | 170500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20231208 | 170400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20231208 | 170300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20231208 | 170200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20231208 | 170100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20231208 | 170000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20231208 | 165900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20231208 | 165800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20231208 | 165700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20231208 | 165600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20231208 | 165500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20231208 | 165400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 32657 |
| 123 | 20231208 | 165300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20231208 | 165200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20231208 | 165100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20231208 | 165000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20231208 | 164900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20231208 | 164800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20231208 | 164700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20231208 | 164600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20231208 | 164500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20231208 | 164400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20231208 | 164300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20231208 | 164200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20231208 | 164100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20231208 | 164000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20231208 | 163900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20231208 | 163800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20231208 | 163700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20231208 | 163600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20231208 | 163500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20231208 | 163400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20231208 | 163300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20231208 | 163200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20231208 | 163100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20231208 | 163000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20231208 | 162900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20231208 | 162800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20231208 | 162700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20231208 | 162600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20231208 | 162500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20231208 | 162400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 32657 |
| 153 | 20231208 | 162300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20231208 | 162200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20231208 | 162100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20231208 | 162000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20231208 | 161900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20231208 | 161800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20231208 | 161700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20231208 | 161600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20231208 | 161500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20231208 | 161400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20231208 | 161300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20231208 | 161200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20231208 | 161100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20231208 | 161000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20231208 | 160900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20231208 | 160800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20231208 | 160700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20231208 | 160600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20231208 | 160500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20231208 | 160400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20231208 | 160300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20231208 | 160200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20231208 | 160100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20231208 | 160000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20231208 | 155900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20231208 | 155800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20231208 | 155700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20231208 | 155600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20231208 | 155500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20231208 | 155400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 32657 |
| 183 | 20231208 | 155300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20231208 | 155200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20231208 | 155100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20231208 | 155000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20231208 | 154900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20231208 | 154800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20231208 | 154700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20231208 | 154600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20231208 | 154500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20231208 | 154400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20231208 | 154300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20231208 | 154200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20231208 | 154100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20231208 | 154000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20231208 | 153900 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20231208 | 153800 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20231208 | 153700 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20231208 | 153600 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20231208 | 153500 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20231208 | 153400 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20231208 | 153300 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20231208 | 153200 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20231208 | 153100 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20231208 | 153000 | 3681888310 | 4360 | 4360 | 4360 | 4360 | 32657 |
| 207 | 20231208 | 152900 | 3539503790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20231208 | 152800 | 3539503790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20231208 | 152700 | 3539503790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20231208 | 152600 | 3539503790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20231208 | 152500 | 3539503790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20231208 | 152400 | 3539503790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 213 | 20231208 | 152300 | 3539503790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20231208 | 152200 | 3539503790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 215 | 20231208 | 152100 | 3539503790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 216 | 20231208 | 152000 | 3539503790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 217 | 20231208 | 151900 | 3539503790 | 4340 | 4335 | 4340 | 4330 | 2798 |
| 218 | 20231208 | 151800 | 3527372175 | 4335 | 4330 | 4335 | 4330 | 262 |
| 219 | 20231208 | 151700 | 3526237635 | 4330 | 4320 | 4330 | 4320 | 1166 |
| 220 | 20231208 | 151600 | 3521199815 | 4320 | 4320 | 4320 | 4315 | 815 |
| 221 | 20231208 | 151500 | 3517679950 | 4335 | 4320 | 4335 | 4320 | 1001 |
| 222 | 20231208 | 151400 | 3513341890 | 4320 | 4325 | 4325 | 4300 | 10001 |
| 223 | 20231208 | 151300 | 3470200105 | 4345 | 4345 | 4345 | 4345 | 0 |
| 224 | 20231208 | 151200 | 3470200105 | 4345 | 4330 | 4345 | 4330 | 5660 |
| 225 | 20231208 | 151100 | 3445640645 | 4330 | 4330 | 4335 | 4330 | 1646 |
| 226 | 20231208 | 151000 | 3438509380 | 4330 | 4330 | 4330 | 4330 | 669 |
| 227 | 20231208 | 150900 | 3435612610 | 4330 | 4330 | 4330 | 4330 | 337 |
| 228 | 20231208 | 150800 | 3434153400 | 4325 | 4330 | 4330 | 4325 | 220 |
| 229 | 20231208 | 150700 | 3433201395 | 4325 | 4330 | 4330 | 4325 | 5210 |
| 230 | 20231208 | 150600 | 3410643040 | 4330 | 4330 | 4330 | 4330 | 23 |
| 231 | 20231208 | 150500 | 3410543450 | 4330 | 4330 | 4330 | 4330 | 53 |
| 232 | 20231208 | 150400 | 3410313960 | 4330 | 4330 | 4330 | 4330 | 107 |
| 233 | 20231208 | 150300 | 3409850650 | 4330 | 4330 | 4330 | 4330 | 2130 |
| 234 | 20231208 | 150200 | 3400627750 | 4330 | 4330 | 4330 | 4330 | 932 |
| 235 | 20231208 | 150100 | 3396592190 | 4340 | 4340 | 4340 | 4340 | 438 |
| 236 | 20231208 | 150000 | 3394691270 | 4345 | 4330 | 4345 | 4330 | 223 |
| 237 | 20231208 | 145900 | 3393725335 | 4345 | 4345 | 4345 | 4345 | 0 |
| 238 | 20231208 | 145800 | 3393725335 | 4345 | 4335 | 4345 | 4335 | 8130 |
| 239 | 20231208 | 145700 | 3358434800 | 4325 | 4325 | 4325 | 4325 | 0 |
| 240 | 20231208 | 145600 | 3358434800 | 4325 | 4325 | 4325 | 4325 | 0 |
| 241 | 20231208 | 145500 | 3358434800 | 4325 | 4335 | 4335 | 4325 | 801 |
| 242 | 20231208 | 145400 | 3354970285 | 4335 | 4335 | 4335 | 4335 | 410 |
| 243 | 20231208 | 145300 | 3353192935 | 4330 | 4330 | 4330 | 4325 | 1579 |
| 244 | 20231208 | 145200 | 3346356715 | 4330 | 4330 | 4330 | 4330 | 99 |
| 245 | 20231208 | 145100 | 3345928045 | 4330 | 4330 | 4330 | 4330 | 484 |
| 246 | 20231208 | 145000 | 3343832325 | 4330 | 4330 | 4330 | 4330 | 1 |
| 247 | 20231208 | 144900 | 3343827995 | 4330 | 4330 | 4330 | 4330 | 2 |
| 248 | 20231208 | 144800 | 3343819335 | 4335 | 4335 | 4335 | 4335 | 346 |
| 249 | 20231208 | 144700 | 3342319425 | 4340 | 4340 | 4340 | 4340 | 100 |
| 250 | 20231208 | 144600 | 3341885425 | 4340 | 4340 | 4340 | 4340 | 0 |
| 251 | 20231208 | 144500 | 3341885425 | 4340 | 4340 | 4340 | 4340 | 460 |
| 252 | 20231208 | 144400 | 3339889025 | 4340 | 4320 | 4340 | 4320 | 3301 |
| 253 | 20231208 | 144300 | 3325578185 | 4320 | 4320 | 4320 | 4315 | 43 |
| 254 | 20231208 | 144200 | 3325392530 | 4320 | 4320 | 4320 | 4315 | 242 |
| 255 | 20231208 | 144100 | 3324348085 | 4320 | 4320 | 4320 | 4320 | 201 |
| 256 | 20231208 | 144000 | 3323479765 | 4320 | 4320 | 4320 | 4315 | 686 |
| 257 | 20231208 | 143900 | 3320516505 | 4320 | 4320 | 4320 | 4320 | 1077 |
| 258 | 20231208 | 143800 | 3315863865 | 4320 | 4340 | 4340 | 4320 | 58 |
| 259 | 20231208 | 143700 | 3315612945 | 4320 | 4320 | 4320 | 4320 | 1089 |
| 260 | 20231208 | 143600 | 3310908465 | 4320 | 4320 | 4320 | 4315 | 6017 |
| 261 | 20231208 | 143500 | 3284916810 | 4320 | 4320 | 4320 | 4320 | 1644 |
| 262 | 20231208 | 143400 | 3277814730 | 4340 | 4320 | 4340 | 4320 | 672 |
| 263 | 20231208 | 143300 | 3274906745 | 4335 | 4335 | 4335 | 4320 | 256 |
| 264 | 20231208 | 143200 | 3273799280 | 4340 | 4340 | 4340 | 4340 | 4549 |
| 265 | 20231208 | 143100 | 3254056620 | 4345 | 4330 | 4345 | 4330 | 3261 |
| 266 | 20231208 | 143000 | 3239904325 | 4330 | 4320 | 4330 | 4315 | 2784 |
| 267 | 20231208 | 142900 | 3227862805 | 4320 | 4320 | 4325 | 4320 | 396 |
| 268 | 20231208 | 142800 | 3226151935 | 4320 | 4320 | 4320 | 4320 | 17 |
| 269 | 20231208 | 142700 | 3226078495 | 4320 | 4320 | 4320 | 4320 | 0 |
| 270 | 20231208 | 142600 | 3226078495 | 4320 | 4320 | 4325 | 4320 | 672 |
| 271 | 20231208 | 142500 | 3223175430 | 4320 | 4325 | 4325 | 4320 | 116 |
| 272 | 20231208 | 142400 | 3222674305 | 4315 | 4315 | 4315 | 4315 | 132 |
| 273 | 20231208 | 142300 | 3222104725 | 4315 | 4320 | 4320 | 4315 | 4064 |
| 274 | 20231208 | 142200 | 3204554505 | 4320 | 4325 | 4325 | 4320 | 2152 |
| 275 | 20231208 | 142100 | 3195257145 | 4330 | 4330 | 4330 | 4330 | 5 |
| 276 | 20231208 | 142000 | 3195235495 | 4325 | 4325 | 4325 | 4325 | 0 |
| 277 | 20231208 | 141900 | 3195235495 | 4325 | 4320 | 4325 | 4320 | 1906 |
| 278 | 20231208 | 141800 | 3186992150 | 4320 | 4325 | 4325 | 4320 | 124 |
| 279 | 20231208 | 141700 | 3186455970 | 4320 | 4320 | 4320 | 4320 | 500 |
| 280 | 20231208 | 141600 | 3184295970 | 4320 | 4320 | 4320 | 4320 | 690 |
| 281 | 20231208 | 141500 | 3181315170 | 4320 | 4340 | 4350 | 4320 | 6546 |
| 282 | 20231208 | 141400 | 3153005190 | 4345 | 4320 | 4345 | 4320 | 237 |
| 283 | 20231208 | 141300 | 3151981300 | 4320 | 4335 | 4335 | 4320 | 4828 |
| 284 | 20231208 | 141200 | 3131089195 | 4335 | 4340 | 4340 | 4335 | 65 |
| 285 | 20231208 | 141100 | 3130807395 | 4335 | 4345 | 4345 | 4335 | 49 |
| 286 | 20231208 | 141000 | 3130594865 | 4345 | 4345 | 4345 | 4345 | 100 |
| 287 | 20231208 | 140900 | 3130160365 | 4350 | 4350 | 4350 | 4350 | 1 |
| 288 | 20231208 | 140800 | 3130156015 | 4350 | 4350 | 4350 | 4350 | 127 |
| 289 | 20231208 | 140700 | 3129603565 | 4350 | 4340 | 4350 | 4340 | 2682 |
| 290 | 20231208 | 140600 | 3117961465 | 4340 | 4355 | 4355 | 4340 | 1761 |
| 291 | 20231208 | 140500 | 3110299585 | 4355 | 4345 | 4355 | 4345 | 1223 |
| 292 | 20231208 | 140400 | 3104980930 | 4345 | 4345 | 4345 | 4345 | 205 |
| 293 | 20231208 | 140300 | 3104090205 | 4345 | 4335 | 4345 | 4330 | 384 |
| 294 | 20231208 | 140200 | 3102427420 | 4330 | 4330 | 4330 | 4330 | 102 |
| 295 | 20231208 | 140100 | 3101985760 | 4330 | 4330 | 4330 | 4330 | 49 |
| 296 | 20231208 | 140000 | 3101773590 | 4330 | 4345 | 4345 | 4325 | 71 |
| 297 | 20231208 | 135900 | 3101465415 | 4325 | 4345 | 4345 | 4325 | 535 |
| 298 | 20231208 | 135800 | 3099141540 | 4320 | 4320 | 4325 | 4320 | 2100 |
| 299 | 20231208 | 135700 | 3090069530 | 4325 | 4325 | 4325 | 4325 | 1219 |
| 300 | 20231208 | 135600 | 3084797355 | 4345 | 4345 | 4345 | 4345 | 0 |
| 301 | 20231208 | 135500 | 3084797355 | 4345 | 4355 | 4355 | 4345 | 501 |
| 302 | 20231208 | 135400 | 3082620500 | 4325 | 4345 | 4345 | 4325 | 3000 |
| 303 | 20231208 | 135300 | 3069621700 | 4360 | 4365 | 4365 | 4360 | 1322 |
| 304 | 20231208 | 135200 | 3063851520 | 4365 | 4360 | 4365 | 4340 | 27572 |
| 305 | 20231208 | 135100 | 2943972070 | 4360 | 4345 | 4360 | 4345 | 2725 |
| 306 | 20231208 | 135000 | 2932099345 | 4345 | 4350 | 4350 | 4345 | 9223 |
| 307 | 20231208 | 134900 | 2892024255 | 4350 | 4360 | 4365 | 4350 | 556 |
| 308 | 20231208 | 134800 | 2889600820 | 4365 | 4325 | 4365 | 4325 | 14323 |
| 309 | 20231208 | 134700 | 2827187690 | 4330 | 4325 | 4330 | 4325 | 105 |
| 310 | 20231208 | 134600 | 2826733555 | 4325 | 4330 | 4330 | 4325 | 1508 |
| 311 | 20231208 | 134500 | 2820206440 | 4330 | 4335 | 4335 | 4330 | 1943 |
| 312 | 20231208 | 134400 | 2811787750 | 4330 | 4340 | 4340 | 4330 | 1085 |
| 313 | 20231208 | 134300 | 2807082720 | 4340 | 4335 | 4340 | 4335 | 527 |
| 314 | 20231208 | 134200 | 2804797965 | 4340 | 4340 | 4340 | 4340 | 415 |
| 315 | 20231208 | 134100 | 2802996865 | 4340 | 4340 | 4345 | 4335 | 1337 |
| 316 | 20231208 | 134000 | 2797195895 | 4340 | 4335 | 4340 | 4335 | 712 |
| 317 | 20231208 | 133900 | 2794106320 | 4335 | 4340 | 4340 | 4335 | 593 |
| 318 | 20231208 | 133800 | 2791533900 | 4340 | 4335 | 4340 | 4335 | 388 |
| 319 | 20231208 | 133700 | 2789850215 | 4340 | 4340 | 4340 | 4340 | 1224 |
| 320 | 20231208 | 133600 | 2784538055 | 4340 | 4345 | 4345 | 4340 | 1253 |
| 321 | 20231208 | 133500 | 2779098815 | 4345 | 4350 | 4350 | 4345 | 953 |
| 322 | 20231208 | 133400 | 2774955360 | 4345 | 4355 | 4355 | 4345 | 9568 |
| 323 | 20231208 | 133300 | 2733339835 | 4360 | 4360 | 4365 | 4355 | 773 |
| 324 | 20231208 | 133200 | 2729969305 | 4360 | 4365 | 4365 | 4360 | 1554 |
| 325 | 20231208 | 133100 | 2723192180 | 4360 | 4360 | 4365 | 4355 | 2124 |
| 326 | 20231208 | 133000 | 2713932625 | 4360 | 4365 | 4370 | 4355 | 5959 |
| 327 | 20231208 | 132900 | 2687933485 | 4365 | 4360 | 4370 | 4360 | 11942 |
| 328 | 20231208 | 132800 | 2635837630 | 4360 | 4355 | 4360 | 4350 | 5408 |
| 329 | 20231208 | 132700 | 2612281015 | 4355 | 4350 | 4355 | 4350 | 4180 |
| 330 | 20231208 | 132600 | 2594091815 | 4350 | 4335 | 4350 | 4335 | 24277 |
| 331 | 20231208 | 132500 | 2488716460 | 4335 | 4330 | 4335 | 4330 | 383 |
| 332 | 20231208 | 132400 | 2487058065 | 4330 | 4330 | 4330 | 4330 | 5 |
| 333 | 20231208 | 132300 | 2487036415 | 4340 | 4340 | 4340 | 4340 | 0 |
| 334 | 20231208 | 132200 | 2487036415 | 4340 | 4335 | 4340 | 4335 | 1400 |
| 335 | 20231208 | 132100 | 2480960420 | 4330 | 4340 | 4340 | 4330 | 605 |
| 336 | 20231208 | 132000 | 2478335220 | 4340 | 4345 | 4345 | 4340 | 100 |
| 337 | 20231208 | 131900 | 2477900970 | 4340 | 4340 | 4340 | 4340 | 46 |
| 338 | 20231208 | 131800 | 2477701330 | 4340 | 4345 | 4345 | 4340 | 3110 |
| 339 | 20231208 | 131700 | 2464198480 | 4340 | 4340 | 4340 | 4340 | 292 |
| 340 | 20231208 | 131600 | 2462931200 | 4340 | 4340 | 4345 | 4335 | 3525 |
| 341 | 20231208 | 131500 | 2447632525 | 4340 | 4325 | 4340 | 4325 | 4021 |
| 342 | 20231208 | 131400 | 2430181685 | 4340 | 4325 | 4340 | 4325 | 4828 |
| 343 | 20231208 | 131300 | 2409266790 | 4325 | 4325 | 4325 | 4325 | 10 |
| 344 | 20231208 | 131200 | 2409223540 | 4325 | 4325 | 4325 | 4325 | 1508 |
| 345 | 20231208 | 131100 | 2402701440 | 4320 | 4325 | 4325 | 4320 | 341 |
| 346 | 20231208 | 131000 | 2401228315 | 4325 | 4325 | 4325 | 4320 | 7593 |
| 347 | 20231208 | 130900 | 2368413590 | 4325 | 4325 | 4325 | 4325 | 100 |
| 348 | 20231208 | 130800 | 2367981090 | 4330 | 4330 | 4330 | 4330 | 30 |
| 349 | 20231208 | 130700 | 2367851190 | 4325 | 4325 | 4325 | 4325 | 9 |
| 350 | 20231208 | 130600 | 2367812265 | 4325 | 4335 | 4335 | 4325 | 1152 |
| 351 | 20231208 | 130500 | 2362818365 | 4335 | 4325 | 4335 | 4325 | 394 |
| 352 | 20231208 | 130400 | 2361113315 | 4335 | 4325 | 4335 | 4325 | 1700 |
| 353 | 20231208 | 130300 | 2353745065 | 4325 | 4330 | 4330 | 4325 | 430 |
| 354 | 20231208 | 130200 | 2351883665 | 4330 | 4335 | 4335 | 4325 | 2847 |
| 355 | 20231208 | 130100 | 2339554735 | 4335 | 4340 | 4340 | 4335 | 4851 |
| 356 | 20231208 | 130000 | 2318522740 | 4340 | 4340 | 4340 | 4335 | 473 |
| 357 | 20231208 | 125900 | 2316469985 | 4335 | 4335 | 4335 | 4330 | 3056 |
| 358 | 20231208 | 125800 | 2303237225 | 4335 | 4335 | 4340 | 4330 | 7244 |
| 359 | 20231208 | 125700 | 2271834010 | 4335 | 4330 | 4335 | 4330 | 3102 |
| 360 | 20231208 | 125600 | 2258402210 | 4330 | 4320 | 4330 | 4320 | 4788 |
| 361 | 20231208 | 125500 | 2237695280 | 4320 | 4320 | 4320 | 4315 | 697 |
| 362 | 20231208 | 125400 | 2234687715 | 4320 | 4320 | 4320 | 4320 | 7 |
| 363 | 20231208 | 125300 | 2234657475 | 4325 | 4305 | 4325 | 4305 | 8 |
| 364 | 20231208 | 125200 | 2234623015 | 4305 | 4320 | 4325 | 4305 | 4673 |
| 365 | 20231208 | 125100 | 2214448725 | 4325 | 4330 | 4330 | 4325 | 3966 |
| 366 | 20231208 | 125000 | 2197291445 | 4330 | 4320 | 4330 | 4320 | 4896 |
| 367 | 20231208 | 124900 | 2176099295 | 4325 | 4325 | 4330 | 4325 | 4220 |
| 368 | 20231208 | 124800 | 2157842790 | 4325 | 4320 | 4325 | 4320 | 4137 |
| 369 | 20231208 | 124700 | 2139959485 | 4320 | 4315 | 4325 | 4310 | 7092 |
| 370 | 20231208 | 124600 | 2109326950 | 4315 | 4285 | 4315 | 4285 | 5040 |
| 371 | 20231208 | 124500 | 2087658395 | 4285 | 4285 | 4285 | 4285 | 8 |
| 372 | 20231208 | 124400 | 2087624115 | 4285 | 4285 | 4285 | 4285 | 70 |
| 373 | 20231208 | 124300 | 2087324165 | 4290 | 4290 | 4290 | 4290 | 189 |
| 374 | 20231208 | 124200 | 2086513355 | 4285 | 4285 | 4285 | 4285 | 100 |
| 375 | 20231208 | 124100 | 2086084855 | 4285 | 4285 | 4285 | 4285 | 0 |
| 376 | 20231208 | 124000 | 2086084855 | 4285 | 4285 | 4285 | 4285 | 0 |
| 377 | 20231208 | 123900 | 2086084855 | 4285 | 4285 | 4285 | 4285 | 186 |
| 378 | 20231208 | 123800 | 2085287845 | 4285 | 4285 | 4285 | 4285 | 2341 |
| 379 | 20231208 | 123700 | 2075256660 | 4285 | 4285 | 4285 | 4285 | 1 |
| 380 | 20231208 | 123600 | 2075252375 | 4280 | 4280 | 4280 | 4280 | 130 |
| 381 | 20231208 | 123500 | 2074695975 | 4280 | 4280 | 4280 | 4280 | 154 |
| 382 | 20231208 | 123400 | 2074036855 | 4280 | 4290 | 4290 | 4280 | 3165 |
| 383 | 20231208 | 123300 | 2060472310 | 4290 | 4300 | 4300 | 4290 | 377 |
| 384 | 20231208 | 123200 | 2058853860 | 4300 | 4300 | 4300 | 4300 | 54 |
| 385 | 20231208 | 123100 | 2058621660 | 4300 | 4300 | 4300 | 4300 | 25 |
| 386 | 20231208 | 123000 | 2058514160 | 4310 | 4290 | 4310 | 4290 | 1105 |
| 387 | 20231208 | 122900 | 2053773690 | 4290 | 4305 | 4305 | 4290 | 2001 |
| 388 | 20231208 | 122800 | 2045187420 | 4305 | 4315 | 4315 | 4305 | 8 |
| 389 | 20231208 | 122700 | 2045152940 | 4310 | 4315 | 4315 | 4310 | 123 |
| 390 | 20231208 | 122600 | 2044622310 | 4315 | 4315 | 4315 | 4315 | 629 |
| 391 | 20231208 | 122500 | 2041908175 | 4315 | 4305 | 4315 | 4305 | 2085 |
| 392 | 20231208 | 122400 | 2032916910 | 4310 | 4310 | 4310 | 4310 | 95 |
| 393 | 20231208 | 122300 | 2032507460 | 4305 | 4305 | 4305 | 4305 | 1548 |
| 394 | 20231208 | 122200 | 2025843320 | 4305 | 4300 | 4305 | 4300 | 1920 |
| 395 | 20231208 | 122100 | 2017582720 | 4295 | 4295 | 4295 | 4295 | 610 |
| 396 | 20231208 | 122000 | 2014962770 | 4290 | 4290 | 4290 | 4290 | 642 |
| 397 | 20231208 | 121900 | 2012208590 | 4290 | 4295 | 4295 | 4290 | 251 |
| 398 | 20231208 | 121800 | 2011131500 | 4305 | 4300 | 4305 | 4300 | 33 |
| 399 | 20231208 | 121700 | 2010989525 | 4305 | 4305 | 4305 | 4305 | 0 |
| 400 | 20231208 | 121600 | 2010989525 | 4305 | 4305 | 4305 | 4305 | 195 |
| 401 | 20231208 | 121500 | 2010150050 | 4305 | 4300 | 4305 | 4300 | 95 |
| 402 | 20231208 | 121400 | 2009741545 | 4310 | 4310 | 4310 | 4310 | 0 |
| 403 | 20231208 | 121300 | 2009741545 | 4310 | 4300 | 4310 | 4300 | 105 |
| 404 | 20231208 | 121200 | 2009289995 | 4310 | 4310 | 4310 | 4310 | 2 |
| 405 | 20231208 | 121100 | 2009281375 | 4305 | 4300 | 4305 | 4300 | 266 |
| 406 | 20231208 | 121000 | 2008137225 | 4300 | 4300 | 4300 | 4290 | 2361 |
| 407 | 20231208 | 120900 | 1997994195 | 4305 | 4305 | 4305 | 4305 | 447 |
| 408 | 20231208 | 120800 | 1996069860 | 4305 | 4305 | 4305 | 4305 | 0 |
| 409 | 20231208 | 120700 | 1996069860 | 4305 | 4305 | 4305 | 4305 | 0 |
| 410 | 20231208 | 120600 | 1996069860 | 4305 | 4305 | 4305 | 4305 | 0 |
| 411 | 20231208 | 120500 | 1996069860 | 4305 | 4305 | 4305 | 4305 | 30 |
| 412 | 20231208 | 120400 | 1995940710 | 4305 | 4295 | 4305 | 4295 | 1241 |
| 413 | 20231208 | 120300 | 1990599800 | 4305 | 4295 | 4305 | 4290 | 4032 |
| 414 | 20231208 | 120200 | 1973286175 | 4295 | 4300 | 4300 | 4295 | 2195 |
| 415 | 20231208 | 120100 | 1963858605 | 4295 | 4305 | 4305 | 4295 | 519 |
| 416 | 20231208 | 120000 | 1961628670 | 4300 | 4300 | 4300 | 4300 | 1504 |
| 417 | 20231208 | 115900 | 1955161470 | 4305 | 4310 | 4310 | 4305 | 668 |
| 418 | 20231208 | 115800 | 1952285480 | 4310 | 4305 | 4310 | 4305 | 2047 |
| 419 | 20231208 | 115700 | 1943472940 | 4310 | 4310 | 4310 | 4310 | 0 |
| 420 | 20231208 | 115600 | 1943472940 | 4310 | 4310 | 4310 | 4310 | 0 |
| 421 | 20231208 | 115500 | 1943472940 | 4310 | 4310 | 4310 | 4310 | 0 |
| 422 | 20231208 | 115400 | 1943472940 | 4310 | 4310 | 4310 | 4310 | 0 |
| 423 | 20231208 | 115300 | 1943472940 | 4310 | 4310 | 4310 | 4310 | 1 |
| 424 | 20231208 | 115200 | 1943468630 | 4305 | 4305 | 4310 | 4305 | 78 |
| 425 | 20231208 | 115100 | 1943132690 | 4310 | 4310 | 4310 | 4310 | 0 |
| 426 | 20231208 | 115000 | 1943132690 | 4310 | 4310 | 4310 | 4310 | 0 |
| 427 | 20231208 | 114900 | 1943132690 | 4310 | 4305 | 4310 | 4305 | 403 |
| 428 | 20231208 | 114800 | 1941397555 | 4305 | 4305 | 4305 | 4305 | 808 |
| 429 | 20231208 | 114700 | 1937919115 | 4305 | 4305 | 4305 | 4305 | 372 |
| 430 | 20231208 | 114600 | 1936317655 | 4310 | 4305 | 4310 | 4305 | 11 |
| 431 | 20231208 | 114500 | 1936270295 | 4305 | 4305 | 4305 | 4300 | 1025 |
| 432 | 20231208 | 114400 | 1931857790 | 4305 | 4305 | 4305 | 4305 | 200 |
| 433 | 20231208 | 114300 | 1930996790 | 4305 | 4305 | 4305 | 4305 | 690 |
| 434 | 20231208 | 114200 | 1928026340 | 4310 | 4310 | 4310 | 4310 | 2311 |
| 435 | 20231208 | 114100 | 1918065930 | 4315 | 4310 | 4315 | 4310 | 726 |
| 436 | 20231208 | 114000 | 1914936860 | 4315 | 4310 | 4315 | 4310 | 102 |
| 437 | 20231208 | 113900 | 1914497230 | 4315 | 4315 | 4315 | 4315 | 2 |
| 438 | 20231208 | 113800 | 1914488600 | 4310 | 4315 | 4315 | 4310 | 2 |
| 439 | 20231208 | 113700 | 1914479975 | 4310 | 4300 | 4310 | 4300 | 4191 |
| 440 | 20231208 | 113600 | 1896423685 | 4310 | 4305 | 4310 | 4300 | 1830 |
| 441 | 20231208 | 113500 | 1888544570 | 4305 | 4305 | 4305 | 4305 | 42 |
| 442 | 20231208 | 113400 | 1888363760 | 4305 | 4305 | 4305 | 4305 | 203 |
| 443 | 20231208 | 113300 | 1887489845 | 4305 | 4305 | 4305 | 4305 | 15 |
| 444 | 20231208 | 113200 | 1887425270 | 4305 | 4315 | 4315 | 4305 | 84 |
| 445 | 20231208 | 113100 | 1887063630 | 4300 | 4310 | 4315 | 4300 | 5016 |
| 446 | 20231208 | 113000 | 1865464565 | 4320 | 4310 | 4320 | 4310 | 149 |
| 447 | 20231208 | 112900 | 1864822255 | 4310 | 4320 | 4325 | 4310 | 6277 |
| 448 | 20231208 | 112800 | 1837712970 | 4325 | 4310 | 4325 | 4310 | 2465 |
| 449 | 20231208 | 112700 | 1827064210 | 4320 | 4315 | 4320 | 4315 | 20 |
| 450 | 20231208 | 112600 | 1826977860 | 4315 | 4320 | 4320 | 4315 | 166 |
| 451 | 20231208 | 112500 | 1826261565 | 4315 | 4305 | 4320 | 4305 | 523 |
| 452 | 20231208 | 112400 | 1824009285 | 4305 | 4305 | 4315 | 4305 | 468 |
| 453 | 20231208 | 112300 | 1821994130 | 4305 | 4310 | 4310 | 4305 | 1535 |
| 454 | 20231208 | 112200 | 1815383620 | 4310 | 4310 | 4310 | 4310 | 0 |
| 455 | 20231208 | 112100 | 1815383620 | 4310 | 4310 | 4315 | 4310 | 1013 |
| 456 | 20231208 | 112000 | 1811013075 | 4320 | 4320 | 4320 | 4320 | 0 |
| 457 | 20231208 | 111900 | 1811013075 | 4320 | 4305 | 4320 | 4305 | 30 |
| 458 | 20231208 | 111800 | 1810883895 | 4320 | 4320 | 4320 | 4320 | 0 |
| 459 | 20231208 | 111700 | 1810883895 | 4320 | 4305 | 4320 | 4305 | 2539 |
| 460 | 20231208 | 111600 | 1799953470 | 4320 | 4310 | 4320 | 4305 | 1059 |
| 461 | 20231208 | 111500 | 1795382220 | 4310 | 4315 | 4315 | 4310 | 3042 |
| 462 | 20231208 | 111400 | 1782269625 | 4315 | 4325 | 4330 | 4310 | 4226 |
| 463 | 20231208 | 111300 | 1764023825 | 4330 | 4335 | 4340 | 4330 | 5497 |
| 464 | 20231208 | 111200 | 1740216715 | 4340 | 4330 | 4340 | 4330 | 1658 |
| 465 | 20231208 | 111100 | 1733037535 | 4340 | 4345 | 4345 | 4335 | 1071 |
| 466 | 20231208 | 111000 | 1728389560 | 4345 | 4350 | 4350 | 4335 | 2630 |
| 467 | 20231208 | 110900 | 1716985620 | 4340 | 4350 | 4355 | 4340 | 4274 |
| 468 | 20231208 | 110800 | 1698422780 | 4355 | 4360 | 4360 | 4335 | 5400 |
| 469 | 20231208 | 110700 | 1674928360 | 4355 | 4350 | 4355 | 4350 | 5624 |
| 470 | 20231208 | 110600 | 1650454080 | 4350 | 4340 | 4350 | 4335 | 16326 |
| 471 | 20231208 | 110500 | 1579543725 | 4340 | 4320 | 4340 | 4315 | 16567 |
| 472 | 20231208 | 110400 | 1507802270 | 4315 | 4310 | 4320 | 4310 | 304 |
| 473 | 20231208 | 110300 | 1506489660 | 4310 | 4320 | 4320 | 4310 | 3770 |
| 474 | 20231208 | 110200 | 1490222990 | 4320 | 4315 | 4320 | 4310 | 4235 |
| 475 | 20231208 | 110100 | 1471934870 | 4320 | 4315 | 4320 | 4310 | 1792 |
| 476 | 20231208 | 110000 | 1464204135 | 4310 | 4315 | 4320 | 4310 | 1105 |
| 477 | 20231208 | 105900 | 1459434610 | 4315 | 4320 | 4325 | 4315 | 1302 |
| 478 | 20231208 | 105800 | 1453815360 | 4320 | 4325 | 4330 | 4320 | 5171 |
| 479 | 20231208 | 105700 | 1431457750 | 4325 | 4330 | 4330 | 4325 | 6091 |
| 480 | 20231208 | 105600 | 1405087330 | 4330 | 4330 | 4330 | 4325 | 3540 |
| 481 | 20231208 | 105500 | 1389763875 | 4330 | 4325 | 4330 | 4320 | 5974 |
| 482 | 20231208 | 105400 | 1363926825 | 4325 | 4320 | 4325 | 4320 | 854 |
| 483 | 20231208 | 105300 | 1360233625 | 4320 | 4320 | 4325 | 4320 | 1315 |
| 484 | 20231208 | 105200 | 1354552305 | 4320 | 4315 | 4320 | 4315 | 4086 |
| 485 | 20231208 | 105100 | 1336902465 | 4315 | 4315 | 4320 | 4315 | 1630 |
| 486 | 20231208 | 105000 | 1329868005 | 4315 | 4315 | 4320 | 4315 | 2918 |
| 487 | 20231208 | 104900 | 1317275320 | 4310 | 4310 | 4310 | 4310 | 932 |
| 488 | 20231208 | 104800 | 1313258400 | 4305 | 4305 | 4310 | 4305 | 628 |
| 489 | 20231208 | 104700 | 1310552840 | 4305 | 4305 | 4305 | 4300 | 1462 |
| 490 | 20231208 | 104600 | 1304259370 | 4300 | 4305 | 4305 | 4300 | 1321 |
| 491 | 20231208 | 104500 | 1298572850 | 4300 | 4290 | 4300 | 4290 | 3031 |
| 492 | 20231208 | 104400 | 1285551675 | 4295 | 4305 | 4305 | 4295 | 1936 |
| 493 | 20231208 | 104300 | 1277226495 | 4300 | 4310 | 4310 | 4300 | 1998 |
| 494 | 20231208 | 104200 | 1268621905 | 4310 | 4300 | 4310 | 4295 | 3044 |
| 495 | 20231208 | 104100 | 1255526700 | 4300 | 4300 | 4305 | 4295 | 748 |
| 496 | 20231208 | 104000 | 1252313080 | 4295 | 4290 | 4295 | 4290 | 1232 |
| 497 | 20231208 | 103900 | 1247024990 | 4295 | 4295 | 4300 | 4290 | 3607 |
| 498 | 20231208 | 103800 | 1231524875 | 4295 | 4300 | 4300 | 4295 | 2043 |
| 499 | 20231208 | 103700 | 1222749340 | 4300 | 4300 | 4300 | 4300 | 1118 |
| 500 | 20231208 | 103600 | 1217941940 | 4300 | 4300 | 4305 | 4295 | 14091 |
| 501 | 20231208 | 103500 | 1157339190 | 4300 | 4295 | 4300 | 4295 | 3591 |
| 502 | 20231208 | 103400 | 1141905515 | 4285 | 4285 | 4290 | 4285 | 2287 |
| 503 | 20231208 | 103300 | 1132099685 | 4285 | 4280 | 4285 | 4275 | 2224 |
| 504 | 20231208 | 103200 | 1122570960 | 4280 | 4280 | 4285 | 4280 | 189 |
| 505 | 20231208 | 103100 | 1121761875 | 4280 | 4270 | 4280 | 4270 | 2570 |
| 506 | 20231208 | 103000 | 1110768850 | 4270 | 4270 | 4270 | 4270 | 1 |
| 507 | 20231208 | 102900 | 1110764580 | 4265 | 4270 | 4270 | 4265 | 253 |
| 508 | 20231208 | 102800 | 1109684370 | 4270 | 4270 | 4270 | 4265 | 1380 |
| 509 | 20231208 | 102700 | 1103796305 | 4280 | 4280 | 4280 | 4280 | 50 |
| 510 | 20231208 | 102600 | 1103582305 | 4280 | 4275 | 4280 | 4270 | 1832 |
| 511 | 20231208 | 102500 | 1095744655 | 4265 | 4275 | 4275 | 4265 | 2245 |
| 512 | 20231208 | 102400 | 1086153670 | 4280 | 4275 | 4280 | 4275 | 547 |
| 513 | 20231208 | 102300 | 1083813270 | 4275 | 4285 | 4285 | 4275 | 2466 |
| 514 | 20231208 | 102200 | 1073260320 | 4285 | 4285 | 4285 | 4275 | 1024 |
| 515 | 20231208 | 102100 | 1068874410 | 4285 | 4275 | 4285 | 4270 | 5362 |
| 516 | 20231208 | 102000 | 1045944385 | 4275 | 4275 | 4275 | 4265 | 3016 |
| 517 | 20231208 | 101900 | 1033057460 | 4280 | 4270 | 4280 | 4270 | 7056 |
| 518 | 20231208 | 101800 | 1002890645 | 4280 | 4265 | 4280 | 4255 | 19896 |
| 519 | 20231208 | 101700 | 918025795 | 4265 | 4260 | 4265 | 4255 | 3058 |
| 520 | 20231208 | 101600 | 905001540 | 4265 | 4260 | 4275 | 4255 | 9076 |
| 521 | 20231208 | 101500 | 866323150 | 4265 | 4250 | 4265 | 4245 | 9199 |
| 522 | 20231208 | 101400 | 827172175 | 4250 | 4230 | 4250 | 4230 | 3716 |
| 523 | 20231208 | 101300 | 811392665 | 4245 | 4240 | 4245 | 4225 | 2998 |
| 524 | 20231208 | 101200 | 798686055 | 4240 | 4225 | 4240 | 4225 | 815 |
| 525 | 20231208 | 101100 | 795242180 | 4240 | 4225 | 4240 | 4225 | 45 |
| 526 | 20231208 | 101000 | 795051455 | 4240 | 4235 | 4240 | 4230 | 481 |
| 527 | 20231208 | 100900 | 793015055 | 4240 | 4230 | 4240 | 4230 | 652 |
| 528 | 20231208 | 100800 | 790254565 | 4220 | 4220 | 4230 | 4220 | 2929 |
| 529 | 20231208 | 100700 | 777894165 | 4220 | 4220 | 4220 | 4210 | 6306 |
| 530 | 20231208 | 100600 | 751290645 | 4220 | 4220 | 4220 | 4220 | 20 |
| 531 | 20231208 | 100500 | 751206245 | 4220 | 4220 | 4220 | 4220 | 2000 |
| 532 | 20231208 | 100400 | 742766245 | 4220 | 4215 | 4220 | 4210 | 1756 |
| 533 | 20231208 | 100300 | 735357900 | 4215 | 4220 | 4220 | 4215 | 1953 |
| 534 | 20231208 | 100200 | 727124685 | 4220 | 4220 | 4220 | 4220 | 0 |
| 535 | 20231208 | 100100 | 727124685 | 4220 | 4210 | 4220 | 4210 | 226 |
| 536 | 20231208 | 100000 | 726172965 | 4210 | 4210 | 4210 | 4210 | 981 |
| 537 | 20231208 | 095900 | 722042955 | 4210 | 4215 | 4220 | 4210 | 3655 |
| 538 | 20231208 | 095800 | 706643010 | 4215 | 4225 | 4225 | 4215 | 4029 |
| 539 | 20231208 | 095700 | 689632935 | 4230 | 4240 | 4240 | 4230 | 1533 |
| 540 | 20231208 | 095600 | 683148335 | 4240 | 4240 | 4240 | 4240 | 0 |
| 541 | 20231208 | 095500 | 683148335 | 4240 | 4240 | 4240 | 4235 | 1729 |
| 542 | 20231208 | 095400 | 675825420 | 4240 | 4245 | 4245 | 4240 | 356 |
| 543 | 20231208 | 095300 | 674315945 | 4245 | 4240 | 4245 | 4240 | 578 |
| 544 | 20231208 | 095200 | 671862355 | 4240 | 4240 | 4255 | 4240 | 81 |
| 545 | 20231208 | 095100 | 671518030 | 4250 | 4265 | 4265 | 4245 | 2250 |
| 546 | 20231208 | 095000 | 661957585 | 4270 | 4240 | 4270 | 4235 | 11647 |
| 547 | 20231208 | 094900 | 612479840 | 4240 | 4240 | 4240 | 4240 | 152 |
| 548 | 20231208 | 094800 | 611835360 | 4240 | 4240 | 4245 | 4240 | 5669 |
| 549 | 20231208 | 094700 | 587772140 | 4245 | 4240 | 4245 | 4240 | 611 |
| 550 | 20231208 | 094600 | 585180695 | 4245 | 4235 | 4245 | 4230 | 1360 |
| 551 | 20231208 | 094500 | 579419150 | 4230 | 4230 | 4230 | 4220 | 2097 |
| 552 | 20231208 | 094400 | 570552390 | 4230 | 4235 | 4235 | 4230 | 746 |
| 553 | 20231208 | 094300 | 567394410 | 4235 | 4240 | 4245 | 4235 | 1611 |
| 554 | 20231208 | 094200 | 560570470 | 4235 | 4230 | 4235 | 4230 | 2227 |
| 555 | 20231208 | 094100 | 551140255 | 4230 | 4230 | 4230 | 4230 | 3036 |
| 556 | 20231208 | 094000 | 538297975 | 4230 | 4250 | 4250 | 4230 | 3452 |
| 557 | 20231208 | 093900 | 523669845 | 4250 | 4240 | 4250 | 4240 | 2225 |
| 558 | 20231208 | 093800 | 514225160 | 4235 | 4235 | 4235 | 4235 | 2282 |
| 559 | 20231208 | 093700 | 504560890 | 4230 | 4230 | 4235 | 4220 | 2148 |
| 560 | 20231208 | 093600 | 495474270 | 4230 | 4225 | 4235 | 4220 | 501 |
| 561 | 20231208 | 093500 | 493356390 | 4225 | 4225 | 4225 | 4225 | 1104 |
| 562 | 20231208 | 093400 | 488691990 | 4220 | 4220 | 4220 | 4215 | 405 |
| 563 | 20231208 | 093300 | 486982915 | 4230 | 4230 | 4230 | 4230 | 120 |
| 564 | 20231208 | 093200 | 486475315 | 4230 | 4220 | 4230 | 4220 | 186 |
| 565 | 20231208 | 093100 | 485689210 | 4220 | 4210 | 4220 | 4205 | 3375 |
| 566 | 20231208 | 093000 | 471450945 | 4195 | 4220 | 4220 | 4195 | 1223 |
| 567 | 20231208 | 092900 | 466311230 | 4220 | 4220 | 4220 | 4220 | 0 |
| 568 | 20231208 | 092800 | 466311230 | 4220 | 4210 | 4220 | 4210 | 11866 |
| 569 | 20231208 | 092700 | 416303585 | 4200 | 4205 | 4210 | 4200 | 1014 |
| 570 | 20231208 | 092600 | 412042160 | 4205 | 4190 | 4210 | 4185 | 4157 |
| 571 | 20231208 | 092500 | 394618435 | 4190 | 4190 | 4200 | 4185 | 463 |
| 572 | 20231208 | 092400 | 392680705 | 4185 | 4210 | 4210 | 4180 | 5767 |
| 573 | 20231208 | 092300 | 368514620 | 4200 | 4200 | 4200 | 4200 | 2822 |
| 574 | 20231208 | 092200 | 356662220 | 4195 | 4210 | 4210 | 4195 | 2838 |
| 575 | 20231208 | 092100 | 344732680 | 4200 | 4205 | 4210 | 4200 | 866 |
| 576 | 20231208 | 092000 | 341094870 | 4200 | 4210 | 4210 | 4200 | 2073 |
| 577 | 20231208 | 091900 | 332376125 | 4210 | 4210 | 4210 | 4205 | 878 |
| 578 | 20231208 | 091800 | 328682525 | 4210 | 4205 | 4210 | 4205 | 548 |
| 579 | 20231208 | 091700 | 326375495 | 4210 | 4210 | 4210 | 4210 | 821 |
| 580 | 20231208 | 091600 | 322919085 | 4210 | 4210 | 4210 | 4200 | 280 |
| 581 | 20231208 | 091500 | 321740785 | 4200 | 4210 | 4210 | 4200 | 1287 |
| 582 | 20231208 | 091400 | 316324765 | 4215 | 4200 | 4215 | 4200 | 595 |
| 583 | 20231208 | 091300 | 313819150 | 4185 | 4180 | 4215 | 4175 | 3737 |
| 584 | 20231208 | 091200 | 298176765 | 4195 | 4190 | 4195 | 4170 | 6300 |
| 585 | 20231208 | 091100 | 271845255 | 4185 | 4210 | 4220 | 4185 | 3067 |
| 586 | 20231208 | 091000 | 258975670 | 4200 | 4190 | 4200 | 4180 | 3330 |
| 587 | 20231208 | 090900 | 245019735 | 4180 | 4195 | 4195 | 4180 | 16744 |
| 588 | 20231208 | 090800 | 174990280 | 4195 | 4205 | 4205 | 4190 | 4227 |
| 589 | 20231208 | 090700 | 157249760 | 4205 | 4220 | 4220 | 4200 | 12166 |
| 590 | 20231208 | 090600 | 106126465 | 4225 | 4220 | 4235 | 4205 | 2384 |
| 591 | 20231208 | 090500 | 96086365 | 4240 | 4230 | 4240 | 4230 | 1600 |
| 592 | 20231208 | 090400 | 89318355 | 4230 | 4210 | 4230 | 4205 | 3443 |
| 593 | 20231208 | 090300 | 74834495 | 4210 | 4230 | 4230 | 4210 | 2570 |
| 594 | 20231208 | 090200 | 63985460 | 4220 | 4235 | 4240 | 4220 | 657 |
| 595 | 20231208 | 090100 | 61211550 | 4240 | 4240 | 4240 | 4240 | 1051 |
| 596 | 20231208 | 090000 | 56755310 | 4240 | 4210 | 4240 | 4205 | 13319 |