31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 4825 |
| 3 | 20231208 | 192400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 4 | 20231208 | 192300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 5 | 20231208 | 192200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 6 | 20231208 | 192100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 7 | 20231208 | 192000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 8 | 20231208 | 191900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 9 | 20231208 | 191800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 10 | 20231208 | 191700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 11 | 20231208 | 191600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 12 | 20231208 | 191500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 13 | 20231208 | 191400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 14 | 20231208 | 191300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 15 | 20231208 | 191200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 16 | 20231208 | 191100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 17 | 20231208 | 191000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 18 | 20231208 | 190900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 19 | 20231208 | 190800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 20 | 20231208 | 190700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 21 | 20231208 | 190600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 22 | 20231208 | 190500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 23 | 20231208 | 190400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 24 | 20231208 | 190300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 25 | 20231208 | 190200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 26 | 20231208 | 190100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 27 | 20231208 | 190000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 28 | 20231208 | 185900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 29 | 20231208 | 185800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 30 | 20231208 | 185700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 31 | 20231208 | 185600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 32 | 20231208 | 185500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 4825 |
| 33 | 20231208 | 185400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 34 | 20231208 | 185300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 35 | 20231208 | 185200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 36 | 20231208 | 185100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 37 | 20231208 | 185000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 38 | 20231208 | 184900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 39 | 20231208 | 184800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 40 | 20231208 | 184700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 41 | 20231208 | 184600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 42 | 20231208 | 184500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 43 | 20231208 | 184400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 44 | 20231208 | 184300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 45 | 20231208 | 184200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 46 | 20231208 | 184100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 47 | 20231208 | 184000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 48 | 20231208 | 183900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 49 | 20231208 | 183800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 50 | 20231208 | 183700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 51 | 20231208 | 183600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 52 | 20231208 | 183500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 53 | 20231208 | 183400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 54 | 20231208 | 183300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 55 | 20231208 | 183200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 56 | 20231208 | 183100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 57 | 20231208 | 183000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 58 | 20231208 | 182900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 59 | 20231208 | 182800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 60 | 20231208 | 182700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 61 | 20231208 | 182600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 62 | 20231208 | 182500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 4825 |
| 63 | 20231208 | 182400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 64 | 20231208 | 182300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 65 | 20231208 | 182200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 66 | 20231208 | 182100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 67 | 20231208 | 182000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 68 | 20231208 | 181900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 69 | 20231208 | 181800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 70 | 20231208 | 181700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 71 | 20231208 | 181600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 72 | 20231208 | 181500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 73 | 20231208 | 181400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 74 | 20231208 | 181300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 75 | 20231208 | 181200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 76 | 20231208 | 181100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 77 | 20231208 | 181000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 78 | 20231208 | 180900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 79 | 20231208 | 180800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 80 | 20231208 | 180700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 81 | 20231208 | 180600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 82 | 20231208 | 180500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 83 | 20231208 | 180400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 84 | 20231208 | 180300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 85 | 20231208 | 180200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 86 | 20231208 | 180100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 87 | 20231208 | 180000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 88 | 20231208 | 175900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 89 | 20231208 | 175800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 90 | 20231208 | 175700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 91 | 20231208 | 175600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 92 | 20231208 | 175500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 4825 |
| 93 | 20231208 | 175400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 94 | 20231208 | 175300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 95 | 20231208 | 175200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 96 | 20231208 | 175100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 97 | 20231208 | 175000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 98 | 20231208 | 174900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 99 | 20231208 | 174800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 100 | 20231208 | 174700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 101 | 20231208 | 174600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 102 | 20231208 | 174500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 103 | 20231208 | 174400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 104 | 20231208 | 174300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 105 | 20231208 | 174200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 106 | 20231208 | 174100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 107 | 20231208 | 174000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 108 | 20231208 | 173900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 109 | 20231208 | 173800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 110 | 20231208 | 173700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 111 | 20231208 | 173600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 112 | 20231208 | 173500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 113 | 20231208 | 173400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 114 | 20231208 | 173300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 115 | 20231208 | 173200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 116 | 20231208 | 173100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 117 | 20231208 | 173000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 118 | 20231208 | 172900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 119 | 20231208 | 172800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 120 | 20231208 | 172700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 121 | 20231208 | 172600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 122 | 20231208 | 172500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 4825 |
| 123 | 20231208 | 172400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 124 | 20231208 | 172300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 125 | 20231208 | 172200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 126 | 20231208 | 172100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 127 | 20231208 | 172000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 128 | 20231208 | 171900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 129 | 20231208 | 171800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 130 | 20231208 | 171700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 131 | 20231208 | 171600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 132 | 20231208 | 171500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 133 | 20231208 | 171400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 134 | 20231208 | 171300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 135 | 20231208 | 171200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 136 | 20231208 | 171100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 137 | 20231208 | 171000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 138 | 20231208 | 170900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 139 | 20231208 | 170800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 140 | 20231208 | 170700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 141 | 20231208 | 170600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 142 | 20231208 | 170500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 143 | 20231208 | 170400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 144 | 20231208 | 170300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 145 | 20231208 | 170200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 146 | 20231208 | 170100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 147 | 20231208 | 170000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 148 | 20231208 | 165900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 149 | 20231208 | 165800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 150 | 20231208 | 165700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 151 | 20231208 | 165600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 152 | 20231208 | 165500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 4825 |
| 153 | 20231208 | 165400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 154 | 20231208 | 165300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 155 | 20231208 | 165200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 156 | 20231208 | 165100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 157 | 20231208 | 165000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 158 | 20231208 | 164900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 159 | 20231208 | 164800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 160 | 20231208 | 164700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 161 | 20231208 | 164600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 162 | 20231208 | 164500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 163 | 20231208 | 164400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 164 | 20231208 | 164300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 165 | 20231208 | 164200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 166 | 20231208 | 164100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 167 | 20231208 | 164000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 168 | 20231208 | 163900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 169 | 20231208 | 163800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 170 | 20231208 | 163700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 171 | 20231208 | 163600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 172 | 20231208 | 163500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 173 | 20231208 | 163400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 174 | 20231208 | 163300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 175 | 20231208 | 163200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 176 | 20231208 | 163100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 177 | 20231208 | 163000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 178 | 20231208 | 162900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 179 | 20231208 | 162800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 180 | 20231208 | 162700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 181 | 20231208 | 162600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 182 | 20231208 | 162500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 4825 |
| 183 | 20231208 | 162400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 184 | 20231208 | 162300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 185 | 20231208 | 162200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 186 | 20231208 | 162100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 187 | 20231208 | 162000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 188 | 20231208 | 161900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 189 | 20231208 | 161800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 190 | 20231208 | 161700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 191 | 20231208 | 161600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 192 | 20231208 | 161500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 193 | 20231208 | 161400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 194 | 20231208 | 161300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 195 | 20231208 | 161200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 196 | 20231208 | 161100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 197 | 20231208 | 161000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 198 | 20231208 | 160900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 199 | 20231208 | 160800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 200 | 20231208 | 160700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 201 | 20231208 | 160600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 202 | 20231208 | 160500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 203 | 20231208 | 160400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 204 | 20231208 | 160300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 205 | 20231208 | 160200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 206 | 20231208 | 160100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 207 | 20231208 | 160000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 208 | 20231208 | 155900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 209 | 20231208 | 155800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 210 | 20231208 | 155700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 211 | 20231208 | 155600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 212 | 20231208 | 155500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 4825 |
| 213 | 20231208 | 155400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 214 | 20231208 | 155300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 215 | 20231208 | 155200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 216 | 20231208 | 155100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 217 | 20231208 | 155000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 218 | 20231208 | 154900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 219 | 20231208 | 154800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 220 | 20231208 | 154700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 221 | 20231208 | 154600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 222 | 20231208 | 154500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 223 | 20231208 | 154400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 224 | 20231208 | 154300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 225 | 20231208 | 154200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 226 | 20231208 | 154100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 227 | 20231208 | 154000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 228 | 20231208 | 153900 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 229 | 20231208 | 153800 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 230 | 20231208 | 153700 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 231 | 20231208 | 153600 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 232 | 20231208 | 153500 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 233 | 20231208 | 153400 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 234 | 20231208 | 153300 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 235 | 20231208 | 153200 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 236 | 20231208 | 153100 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 237 | 20231208 | 153000 | 3041463815 | 4055 | 4055 | 4055 | 4055 | 4825 |
| 238 | 20231208 | 152900 | 3021898440 | 4040 | 4040 | 4040 | 4040 | 0 |
| 239 | 20231208 | 152800 | 3021898440 | 4040 | 4040 | 4040 | 4040 | 0 |
| 240 | 20231208 | 152700 | 3021898440 | 4040 | 4040 | 4040 | 4040 | 0 |
| 241 | 20231208 | 152600 | 3021898440 | 4040 | 4040 | 4040 | 4040 | 0 |
| 242 | 20231208 | 152500 | 3021898440 | 4040 | 4040 | 4040 | 4040 | 0 |
| 243 | 20231208 | 152400 | 3021898440 | 4040 | 4040 | 4040 | 4040 | 0 |
| 244 | 20231208 | 152300 | 3021898440 | 4040 | 4040 | 4040 | 4040 | 0 |
| 245 | 20231208 | 152200 | 3021898440 | 4040 | 4040 | 4040 | 4040 | 0 |
| 246 | 20231208 | 152100 | 3021898440 | 4040 | 4040 | 4040 | 4040 | 0 |
| 247 | 20231208 | 152000 | 3021898440 | 4040 | 4040 | 4040 | 4040 | 0 |
| 248 | 20231208 | 151900 | 3021898440 | 4040 | 4040 | 4040 | 4035 | 213 |
| 249 | 20231208 | 151800 | 3021038465 | 4035 | 4025 | 4040 | 4025 | 207 |
| 250 | 20231208 | 151700 | 3020204375 | 4025 | 4030 | 4030 | 4025 | 86 |
| 251 | 20231208 | 151600 | 3019857805 | 4020 | 4030 | 4030 | 4020 | 685 |
| 252 | 20231208 | 151500 | 3017103030 | 4030 | 4030 | 4030 | 4030 | 358 |
| 253 | 20231208 | 151400 | 3015660290 | 4040 | 4040 | 4040 | 4040 | 752 |
| 254 | 20231208 | 151300 | 3012622210 | 4045 | 4050 | 4050 | 4045 | 528 |
| 255 | 20231208 | 151200 | 3010486400 | 4040 | 4040 | 4050 | 4030 | 2181 |
| 256 | 20231208 | 151100 | 3001667885 | 4040 | 4020 | 4040 | 4020 | 78 |
| 257 | 20231208 | 151000 | 3001353805 | 4040 | 4020 | 4040 | 4010 | 2782 |
| 258 | 20231208 | 150900 | 2990159110 | 4015 | 4020 | 4020 | 4015 | 156 |
| 259 | 20231208 | 150800 | 2989532460 | 4015 | 4015 | 4015 | 4015 | 185 |
| 260 | 20231208 | 150700 | 2988789685 | 4010 | 4010 | 4010 | 4010 | 433 |
| 261 | 20231208 | 150600 | 2987053355 | 4010 | 4015 | 4015 | 4010 | 109 |
| 262 | 20231208 | 150500 | 2986615790 | 4015 | 4015 | 4015 | 3990 | 812 |
| 263 | 20231208 | 150400 | 2983372885 | 4015 | 4000 | 4015 | 3995 | 200 |
| 264 | 20231208 | 150300 | 2982573780 | 4015 | 4015 | 4015 | 4015 | 25 |
| 265 | 20231208 | 150200 | 2982473405 | 4015 | 4015 | 4015 | 4015 | 22 |
| 266 | 20231208 | 150100 | 2982385075 | 4025 | 4020 | 4025 | 4020 | 500 |
| 267 | 20231208 | 150000 | 2980372655 | 4025 | 4025 | 4025 | 4020 | 295 |
| 268 | 20231208 | 145900 | 2979186630 | 4020 | 4020 | 4020 | 4020 | 600 |
| 269 | 20231208 | 145800 | 2976774630 | 4020 | 4020 | 4020 | 3990 | 784 |
| 270 | 20231208 | 145700 | 2973631260 | 4015 | 4015 | 4015 | 4015 | 644 |
| 271 | 20231208 | 145600 | 2971045600 | 4020 | 4020 | 4025 | 4020 | 802 |
| 272 | 20231208 | 145500 | 2967821555 | 4020 | 4020 | 4020 | 4015 | 352 |
| 273 | 20231208 | 145400 | 2966407020 | 4020 | 4010 | 4020 | 4010 | 407 |
| 274 | 20231208 | 145300 | 2964773415 | 4010 | 3995 | 4010 | 3995 | 2625 |
| 275 | 20231208 | 145200 | 2954281320 | 3990 | 3990 | 3990 | 3990 | 2543 |
| 276 | 20231208 | 145100 | 2944134750 | 3990 | 3990 | 3990 | 3985 | 108 |
| 277 | 20231208 | 145000 | 2943704355 | 3990 | 3990 | 3990 | 3990 | 2 |
| 278 | 20231208 | 144900 | 2943696375 | 3975 | 3975 | 3975 | 3975 | 0 |
| 279 | 20231208 | 144800 | 2943696375 | 3975 | 3985 | 3990 | 3975 | 4 |
| 280 | 20231208 | 144700 | 2943680450 | 3975 | 3975 | 3975 | 3975 | 10 |
| 281 | 20231208 | 144600 | 2943640700 | 3975 | 3975 | 3975 | 3975 | 470 |
| 282 | 20231208 | 144500 | 2941772450 | 3975 | 3980 | 3990 | 3975 | 4936 |
| 283 | 20231208 | 144400 | 2922143395 | 3990 | 3990 | 3990 | 3990 | 11 |
| 284 | 20231208 | 144300 | 2922099505 | 3975 | 3975 | 3990 | 3975 | 150 |
| 285 | 20231208 | 144200 | 2921503240 | 3975 | 3990 | 3990 | 3975 | 214 |
| 286 | 20231208 | 144100 | 2920652560 | 3970 | 3960 | 3970 | 3960 | 1020 |
| 287 | 20231208 | 144000 | 2916609340 | 3970 | 3970 | 3970 | 3970 | 0 |
| 288 | 20231208 | 143900 | 2916609340 | 3970 | 3970 | 3970 | 3955 | 573 |
| 289 | 20231208 | 143800 | 2914336805 | 3970 | 3970 | 3970 | 3970 | 348 |
| 290 | 20231208 | 143700 | 2912955245 | 3970 | 3985 | 3985 | 3965 | 2711 |
| 291 | 20231208 | 143600 | 2902195945 | 3985 | 3985 | 3990 | 3985 | 285 |
| 292 | 20231208 | 143500 | 2901059160 | 3985 | 3980 | 3985 | 3970 | 3341 |
| 293 | 20231208 | 143400 | 2887788925 | 3980 | 3985 | 3995 | 3980 | 722 |
| 294 | 20231208 | 143300 | 2884913225 | 3995 | 3995 | 3995 | 3995 | 101 |
| 295 | 20231208 | 143200 | 2884509730 | 3980 | 3980 | 3980 | 3970 | 1564 |
| 296 | 20231208 | 143100 | 2878297355 | 3980 | 3980 | 3980 | 3980 | 53 |
| 297 | 20231208 | 143000 | 2878086415 | 3985 | 3990 | 3990 | 3985 | 67 |
| 298 | 20231208 | 142900 | 2877819155 | 3990 | 4000 | 4000 | 3990 | 1211 |
| 299 | 20231208 | 142800 | 2872987155 | 4000 | 4000 | 4000 | 4000 | 740 |
| 300 | 20231208 | 142700 | 2870027155 | 4000 | 4000 | 4000 | 3990 | 1291 |
| 301 | 20231208 | 142600 | 2864865485 | 4000 | 4000 | 4000 | 3995 | 953 |
| 302 | 20231208 | 142500 | 2861053505 | 3990 | 3990 | 3990 | 3990 | 0 |
| 303 | 20231208 | 142400 | 2861053505 | 3990 | 3995 | 3995 | 3990 | 293 |
| 304 | 20231208 | 142300 | 2859884375 | 3995 | 3985 | 4015 | 3965 | 3434 |
| 305 | 20231208 | 142200 | 2846198890 | 3985 | 4000 | 4000 | 3985 | 199 |
| 306 | 20231208 | 142100 | 2845405285 | 3985 | 3985 | 3985 | 3985 | 651 |
| 307 | 20231208 | 142000 | 2842811050 | 3985 | 4000 | 4000 | 3980 | 366 |
| 308 | 20231208 | 141900 | 2841353125 | 4000 | 4005 | 4005 | 4000 | 247 |
| 309 | 20231208 | 141800 | 2840365070 | 4005 | 4005 | 4005 | 4005 | 133 |
| 310 | 20231208 | 141700 | 2839832405 | 4005 | 4015 | 4015 | 4005 | 21 |
| 311 | 20231208 | 141600 | 2839748100 | 4015 | 4010 | 4015 | 4010 | 155 |
| 312 | 20231208 | 141500 | 2839126545 | 4010 | 4015 | 4015 | 4010 | 58 |
| 313 | 20231208 | 141400 | 2838893860 | 4015 | 4005 | 4020 | 4005 | 317 |
| 314 | 20231208 | 141300 | 2837623990 | 4005 | 3990 | 4030 | 3990 | 4152 |
| 315 | 20231208 | 141200 | 2821004575 | 3990 | 3990 | 3990 | 3990 | 21 |
| 316 | 20231208 | 141100 | 2820920785 | 3990 | 4000 | 4000 | 3990 | 39 |
| 317 | 20231208 | 141000 | 2820765075 | 4000 | 3990 | 4000 | 3920 | 14225 |
| 318 | 20231208 | 140900 | 2764475435 | 4000 | 4000 | 4000 | 3990 | 252 |
| 319 | 20231208 | 140800 | 2763469685 | 4000 | 4005 | 4005 | 4000 | 309 |
| 320 | 20231208 | 140700 | 2762232270 | 4005 | 4010 | 4010 | 4005 | 87 |
| 321 | 20231208 | 140600 | 2761883785 | 4010 | 4010 | 4010 | 4010 | 244 |
| 322 | 20231208 | 140500 | 2760905345 | 4010 | 4010 | 4010 | 4005 | 59 |
| 323 | 20231208 | 140400 | 2760668930 | 4010 | 4005 | 4010 | 3995 | 753 |
| 324 | 20231208 | 140300 | 2757658600 | 4000 | 4015 | 4015 | 4000 | 1022 |
| 325 | 20231208 | 140200 | 2753570450 | 4015 | 4030 | 4030 | 4000 | 112 |
| 326 | 20231208 | 140100 | 2753121925 | 4030 | 4030 | 4030 | 4030 | 20 |
| 327 | 20231208 | 140000 | 2753041325 | 4030 | 4025 | 4030 | 4025 | 1267 |
| 328 | 20231208 | 135900 | 2747935440 | 4025 | 3995 | 4025 | 3995 | 828 |
| 329 | 20231208 | 135800 | 2744618850 | 3995 | 4005 | 4005 | 3995 | 592 |
| 330 | 20231208 | 135700 | 2742252370 | 4005 | 4025 | 4025 | 4005 | 233 |
| 331 | 20231208 | 135600 | 2741319185 | 4025 | 4025 | 4025 | 4010 | 206 |
| 332 | 20231208 | 135500 | 2740490660 | 4025 | 4025 | 4030 | 4025 | 115 |
| 333 | 20231208 | 135400 | 2740027770 | 4025 | 4020 | 4025 | 4015 | 261 |
| 334 | 20231208 | 135300 | 2738978535 | 4020 | 4015 | 4020 | 4015 | 146 |
| 335 | 20231208 | 135200 | 2738391710 | 4000 | 4000 | 4000 | 4000 | 800 |
| 336 | 20231208 | 135100 | 2735191710 | 3995 | 4000 | 4000 | 3995 | 794 |
| 337 | 20231208 | 135000 | 2732015760 | 4005 | 4010 | 4010 | 3990 | 1776 |
| 338 | 20231208 | 134900 | 2724897120 | 4010 | 4030 | 4030 | 4010 | 693 |
| 339 | 20231208 | 134800 | 2722110650 | 4035 | 4035 | 4035 | 4035 | 5 |
| 340 | 20231208 | 134700 | 2722090475 | 4035 | 4030 | 4035 | 4030 | 101 |
| 341 | 20231208 | 134600 | 2721683440 | 4030 | 4035 | 4035 | 4030 | 808 |
| 342 | 20231208 | 134500 | 2718426500 | 4035 | 4040 | 4040 | 4035 | 196 |
| 343 | 20231208 | 134400 | 2717634855 | 4045 | 4045 | 4045 | 4045 | 10 |
| 344 | 20231208 | 134300 | 2717594405 | 4045 | 4045 | 4045 | 4045 | 1 |
| 345 | 20231208 | 134200 | 2717590360 | 4035 | 4040 | 4065 | 4035 | 706 |
| 346 | 20231208 | 134100 | 2714724910 | 4040 | 4040 | 4040 | 4040 | 0 |
| 347 | 20231208 | 134000 | 2714724910 | 4040 | 4065 | 4065 | 4035 | 874 |
| 348 | 20231208 | 133900 | 2711180935 | 4065 | 4065 | 4070 | 4065 | 1256 |
| 349 | 20231208 | 133800 | 2706075280 | 4065 | 4065 | 4065 | 4060 | 525 |
| 350 | 20231208 | 133700 | 2703941695 | 4075 | 4045 | 4075 | 4015 | 6400 |
| 351 | 20231208 | 133600 | 2677904510 | 4045 | 4035 | 4045 | 4025 | 1249 |
| 352 | 20231208 | 133500 | 2672863585 | 4035 | 4030 | 4035 | 4030 | 15 |
| 353 | 20231208 | 133400 | 2672803085 | 4030 | 4025 | 4030 | 4025 | 1560 |
| 354 | 20231208 | 133300 | 2666518140 | 4030 | 3990 | 4030 | 3990 | 5003 |
| 355 | 20231208 | 133200 | 2646371210 | 3990 | 3990 | 3990 | 3990 | 203 |
| 356 | 20231208 | 133100 | 2645561240 | 3990 | 3990 | 3990 | 3990 | 20 |
| 357 | 20231208 | 133000 | 2645481440 | 3965 | 3970 | 3975 | 3965 | 607 |
| 358 | 20231208 | 132900 | 2643072900 | 3970 | 3970 | 3970 | 3970 | 996 |
| 359 | 20231208 | 132800 | 2639118780 | 3975 | 3975 | 3975 | 3965 | 2452 |
| 360 | 20231208 | 132700 | 2629383825 | 3975 | 3990 | 3990 | 3975 | 2753 |
| 361 | 20231208 | 132600 | 2618432400 | 3990 | 3995 | 3995 | 3980 | 403 |
| 362 | 20231208 | 132500 | 2616824410 | 3995 | 4005 | 4005 | 3995 | 587 |
| 363 | 20231208 | 132400 | 2614477215 | 4005 | 4015 | 4015 | 4005 | 135 |
| 364 | 20231208 | 132300 | 2613936050 | 4015 | 4005 | 4015 | 4005 | 708 |
| 365 | 20231208 | 132200 | 2611095465 | 4005 | 4005 | 4005 | 4005 | 1 |
| 366 | 20231208 | 132100 | 2611091460 | 4000 | 4000 | 4000 | 4000 | 522 |
| 367 | 20231208 | 132000 | 2609003460 | 4000 | 4000 | 4000 | 4000 | 0 |
| 368 | 20231208 | 131900 | 2609003460 | 4000 | 3990 | 4000 | 3985 | 1587 |
| 369 | 20231208 | 131800 | 2602665150 | 3985 | 3980 | 3985 | 3980 | 137 |
| 370 | 20231208 | 131700 | 2602119375 | 3980 | 3980 | 3980 | 3980 | 219 |
| 371 | 20231208 | 131600 | 2601247755 | 3980 | 3985 | 3990 | 3975 | 447 |
| 372 | 20231208 | 131500 | 2599467055 | 3985 | 3975 | 3985 | 3975 | 1100 |
| 373 | 20231208 | 131400 | 2595089515 | 3975 | 3975 | 3975 | 3975 | 3 |
| 374 | 20231208 | 131300 | 2595077590 | 3975 | 3975 | 3975 | 3975 | 366 |
| 375 | 20231208 | 131200 | 2593622740 | 3975 | 3965 | 3975 | 3965 | 766 |
| 376 | 20231208 | 131100 | 2590585530 | 3965 | 3960 | 3965 | 3960 | 1711 |
| 377 | 20231208 | 131000 | 2583809175 | 3960 | 3955 | 3960 | 3950 | 5070 |
| 378 | 20231208 | 130900 | 2563778155 | 3955 | 3955 | 3955 | 3955 | 150 |
| 379 | 20231208 | 130800 | 2563184905 | 3955 | 3955 | 3960 | 3950 | 909 |
| 380 | 20231208 | 130700 | 2559592770 | 3950 | 3960 | 3960 | 3950 | 183 |
| 381 | 20231208 | 130600 | 2558869225 | 3960 | 3960 | 3960 | 3960 | 0 |
| 382 | 20231208 | 130500 | 2558869225 | 3960 | 3975 | 3975 | 3960 | 141 |
| 383 | 20231208 | 130400 | 2558310560 | 3975 | 3970 | 3975 | 3970 | 103 |
| 384 | 20231208 | 130300 | 2557901560 | 3970 | 3960 | 3970 | 3960 | 601 |
| 385 | 20231208 | 130200 | 2555518125 | 3960 | 3955 | 3960 | 3955 | 109 |
| 386 | 20231208 | 130100 | 2555087020 | 3955 | 3955 | 3955 | 3955 | 50 |
| 387 | 20231208 | 130000 | 2554889270 | 3950 | 3940 | 3950 | 3940 | 1222 |
| 388 | 20231208 | 125900 | 2550070510 | 3945 | 3945 | 3950 | 3940 | 1282 |
| 389 | 20231208 | 125800 | 2545017735 | 3940 | 3955 | 3955 | 3940 | 926 |
| 390 | 20231208 | 125700 | 2541356920 | 3955 | 3955 | 3955 | 3950 | 853 |
| 391 | 20231208 | 125600 | 2537984705 | 3960 | 3975 | 3975 | 3960 | 517 |
| 392 | 20231208 | 125500 | 2535935630 | 3975 | 3975 | 3975 | 3965 | 593 |
| 393 | 20231208 | 125400 | 2533578755 | 3975 | 3975 | 3975 | 3960 | 316 |
| 394 | 20231208 | 125300 | 2532322730 | 3970 | 3960 | 3970 | 3960 | 116 |
| 395 | 20231208 | 125200 | 2531863140 | 3960 | 3960 | 3960 | 3945 | 4011 |
| 396 | 20231208 | 125100 | 2516027445 | 3960 | 3955 | 3960 | 3955 | 1099 |
| 397 | 20231208 | 125000 | 2511679620 | 3955 | 3955 | 3955 | 3945 | 2052 |
| 398 | 20231208 | 124900 | 2503580790 | 3960 | 3940 | 3960 | 3930 | 1098 |
| 399 | 20231208 | 124800 | 2499244340 | 3920 | 3930 | 3940 | 3920 | 1731 |
| 400 | 20231208 | 124700 | 2492447895 | 3930 | 3975 | 3975 | 3890 | 17166 |
| 401 | 20231208 | 124600 | 2424811150 | 3980 | 3985 | 3985 | 3980 | 398 |
| 402 | 20231208 | 124500 | 2423226860 | 3985 | 3990 | 3990 | 3980 | 920 |
| 403 | 20231208 | 124400 | 2419558690 | 3990 | 3990 | 3995 | 3990 | 832 |
| 404 | 20231208 | 124300 | 2416237595 | 3990 | 3990 | 3990 | 3990 | 31 |
| 405 | 20231208 | 124200 | 2416113905 | 3995 | 3995 | 3995 | 3985 | 485 |
| 406 | 20231208 | 124100 | 2414177805 | 3995 | 3995 | 3995 | 3970 | 2015 |
| 407 | 20231208 | 124000 | 2406152665 | 3995 | 4000 | 4000 | 3995 | 984 |
| 408 | 20231208 | 123900 | 2402220625 | 4010 | 4010 | 4010 | 3995 | 770 |
| 409 | 20231208 | 123800 | 2399133065 | 3990 | 4015 | 4015 | 3990 | 1760 |
| 410 | 20231208 | 123700 | 2392100310 | 4020 | 4020 | 4020 | 4020 | 3122 |
| 411 | 20231208 | 123600 | 2379549870 | 4025 | 4010 | 4025 | 4010 | 1195 |
| 412 | 20231208 | 123500 | 2374757080 | 4030 | 4010 | 4030 | 4005 | 1343 |
| 413 | 20231208 | 123400 | 2369365430 | 4010 | 4015 | 4015 | 4005 | 104 |
| 414 | 20231208 | 123300 | 2368948370 | 4015 | 4030 | 4030 | 4015 | 288 |
| 415 | 20231208 | 123200 | 2367788465 | 4030 | 4000 | 4030 | 4000 | 1675 |
| 416 | 20231208 | 123100 | 2361066890 | 4000 | 3985 | 4000 | 3985 | 5353 |
| 417 | 20231208 | 123000 | 2339730940 | 3985 | 4015 | 4015 | 3970 | 7817 |
| 418 | 20231208 | 122900 | 2308551635 | 4015 | 4015 | 4045 | 4010 | 1172 |
| 419 | 20231208 | 122800 | 2303846185 | 4025 | 4015 | 4030 | 3995 | 4000 |
| 420 | 20231208 | 122700 | 2287828640 | 4010 | 4035 | 4035 | 4010 | 7487 |
| 421 | 20231208 | 122600 | 2257742590 | 4040 | 4050 | 4050 | 4020 | 1362 |
| 422 | 20231208 | 122500 | 2252255550 | 4050 | 4050 | 4070 | 4030 | 2452 |
| 423 | 20231208 | 122400 | 2242346500 | 4045 | 4065 | 4065 | 4045 | 1291 |
| 424 | 20231208 | 122300 | 2237110590 | 4070 | 4070 | 4075 | 4070 | 238 |
| 425 | 20231208 | 122200 | 2236141855 | 4070 | 4055 | 4080 | 4045 | 2165 |
| 426 | 20231208 | 122100 | 2227335320 | 4045 | 4045 | 4045 | 4045 | 5656 |
| 427 | 20231208 | 122000 | 2204456800 | 4050 | 4055 | 4055 | 4045 | 6117 |
| 428 | 20231208 | 121900 | 2179686870 | 4050 | 4050 | 4065 | 4050 | 3064 |
| 429 | 20231208 | 121800 | 2167266585 | 4050 | 4080 | 4090 | 4050 | 938 |
| 430 | 20231208 | 121700 | 2163451540 | 4080 | 4080 | 4090 | 4055 | 5087 |
| 431 | 20231208 | 121600 | 2142756000 | 4110 | 4100 | 4115 | 4080 | 1568 |
| 432 | 20231208 | 121500 | 2136339640 | 4100 | 4110 | 4110 | 4070 | 2653 |
| 433 | 20231208 | 121400 | 2125474560 | 4080 | 4105 | 4115 | 4080 | 3448 |
| 434 | 20231208 | 121300 | 2111363545 | 4105 | 4105 | 4115 | 4100 | 3721 |
| 435 | 20231208 | 121200 | 2096090735 | 4105 | 4100 | 4115 | 4095 | 7835 |
| 436 | 20231208 | 121100 | 2063918495 | 4100 | 4125 | 4130 | 4095 | 16619 |
| 437 | 20231208 | 121000 | 1995638515 | 4130 | 4150 | 4160 | 4125 | 4314 |
| 438 | 20231208 | 120900 | 1977773490 | 4150 | 4120 | 4165 | 4120 | 3983 |
| 439 | 20231208 | 120800 | 1961290095 | 4120 | 4185 | 4190 | 4115 | 23439 |
| 440 | 20231208 | 120700 | 1864152685 | 4165 | 4195 | 4210 | 4165 | 24445 |
| 441 | 20231208 | 120600 | 1761702500 | 4195 | 4190 | 4220 | 4165 | 43180 |
| 442 | 20231208 | 120500 | 1580796540 | 4170 | 4150 | 4220 | 4140 | 71045 |
| 443 | 20231208 | 120400 | 1283950775 | 4155 | 4155 | 4155 | 4155 | 0 |
| 444 | 20231208 | 120300 | 1283950775 | 4155 | 4145 | 4155 | 4120 | 11410 |
| 445 | 20231208 | 120200 | 1236629900 | 4150 | 4130 | 4150 | 4125 | 29420 |
| 446 | 20231208 | 120100 | 1114816560 | 4125 | 4125 | 4125 | 4115 | 4101 |
| 447 | 20231208 | 120000 | 1097925520 | 4125 | 4125 | 4130 | 4120 | 4133 |
| 448 | 20231208 | 115900 | 1080878215 | 4125 | 4100 | 4125 | 4095 | 8741 |
| 449 | 20231208 | 115800 | 1044992190 | 4095 | 4095 | 4095 | 4095 | 461 |
| 450 | 20231208 | 115700 | 1043104395 | 4090 | 4085 | 4090 | 4070 | 4899 |
| 451 | 20231208 | 115600 | 1023071320 | 4085 | 4050 | 4090 | 4050 | 2004 |
| 452 | 20231208 | 115500 | 1014918890 | 4050 | 4075 | 4090 | 4050 | 1018 |
| 453 | 20231208 | 115400 | 1010780685 | 4090 | 4060 | 4100 | 4060 | 9557 |
| 454 | 20231208 | 115300 | 971738180 | 4045 | 4055 | 4055 | 4045 | 459 |
| 455 | 20231208 | 115200 | 969879325 | 4055 | 4055 | 4065 | 4055 | 405 |
| 456 | 20231208 | 115100 | 968237040 | 4055 | 4055 | 4055 | 4055 | 288 |
| 457 | 20231208 | 115000 | 967069200 | 4055 | 4060 | 4060 | 4055 | 1150 |
| 458 | 20231208 | 114900 | 962404580 | 4060 | 4055 | 4060 | 4055 | 529 |
| 459 | 20231208 | 114800 | 960258135 | 4055 | 4055 | 4055 | 4055 | 212 |
| 460 | 20231208 | 114700 | 959398475 | 4060 | 4060 | 4060 | 4055 | 1077 |
| 461 | 20231208 | 114600 | 955030990 | 4060 | 4060 | 4060 | 4060 | 2117 |
| 462 | 20231208 | 114500 | 946435970 | 4060 | 4055 | 4060 | 4050 | 920 |
| 463 | 20231208 | 114400 | 942705785 | 4055 | 4055 | 4060 | 4050 | 1495 |
| 464 | 20231208 | 114300 | 936643815 | 4055 | 4065 | 4065 | 4045 | 3444 |
| 465 | 20231208 | 114200 | 922675800 | 4065 | 4070 | 4075 | 4050 | 3376 |
| 466 | 20231208 | 114100 | 908968825 | 4075 | 4085 | 4090 | 4075 | 3261 |
| 467 | 20231208 | 114000 | 895661700 | 4090 | 4090 | 4090 | 4085 | 2637 |
| 468 | 20231208 | 113900 | 884888675 | 4090 | 4090 | 4090 | 4085 | 681 |
| 469 | 20231208 | 113800 | 882106395 | 4090 | 4085 | 4100 | 4085 | 4367 |
| 470 | 20231208 | 113700 | 864231445 | 4100 | 4100 | 4100 | 4080 | 12079 |
| 471 | 20231208 | 113600 | 814769730 | 4100 | 4100 | 4120 | 4095 | 16638 |
| 472 | 20231208 | 113500 | 746461065 | 4100 | 4095 | 4100 | 4085 | 6784 |
| 473 | 20231208 | 113400 | 718695555 | 4095 | 4050 | 4100 | 4050 | 17133 |
| 474 | 20231208 | 113300 | 648851265 | 4050 | 4030 | 4050 | 4030 | 7249 |
| 475 | 20231208 | 113200 | 619537085 | 4025 | 4020 | 4025 | 4020 | 173 |
| 476 | 20231208 | 113100 | 618840915 | 4020 | 4020 | 4020 | 4020 | 685 |
| 477 | 20231208 | 113000 | 616087215 | 4020 | 4015 | 4020 | 4015 | 3438 |
| 478 | 20231208 | 112900 | 602267915 | 4015 | 4015 | 4015 | 4005 | 127 |
| 479 | 20231208 | 112800 | 601758085 | 4015 | 4010 | 4015 | 4010 | 338 |
| 480 | 20231208 | 112700 | 600402700 | 4010 | 4005 | 4010 | 4005 | 48 |
| 481 | 20231208 | 112600 | 600210445 | 4005 | 4010 | 4010 | 4005 | 102 |
| 482 | 20231208 | 112500 | 599801885 | 4010 | 4010 | 4010 | 4010 | 0 |
| 483 | 20231208 | 112400 | 599801885 | 4010 | 4015 | 4015 | 4010 | 4 |
| 484 | 20231208 | 112300 | 599785835 | 4015 | 4015 | 4015 | 4015 | 10 |
| 485 | 20231208 | 112200 | 599745685 | 4015 | 4015 | 4015 | 4015 | 0 |
| 486 | 20231208 | 112100 | 599745685 | 4015 | 4010 | 4015 | 4010 | 29 |
| 487 | 20231208 | 112000 | 599629325 | 4005 | 4010 | 4015 | 4005 | 1464 |
| 488 | 20231208 | 111900 | 593758965 | 4015 | 4015 | 4015 | 4015 | 99 |
| 489 | 20231208 | 111800 | 593361480 | 4015 | 4015 | 4015 | 4015 | 33 |
| 490 | 20231208 | 111700 | 593228985 | 4015 | 4015 | 4015 | 4015 | 3 |
| 491 | 20231208 | 111600 | 593216940 | 4010 | 4020 | 4020 | 4010 | 662 |
| 492 | 20231208 | 111500 | 590555710 | 4020 | 4020 | 4020 | 4020 | 0 |
| 493 | 20231208 | 111400 | 590555710 | 4020 | 4015 | 4020 | 4015 | 51 |
| 494 | 20231208 | 111300 | 590350940 | 4015 | 4005 | 4015 | 4005 | 1054 |
| 495 | 20231208 | 111200 | 586121110 | 4005 | 4000 | 4005 | 4000 | 119 |
| 496 | 20231208 | 111100 | 585645010 | 4000 | 3990 | 4000 | 3990 | 1230 |
| 497 | 20231208 | 111000 | 580732090 | 3985 | 3990 | 3990 | 3985 | 624 |
| 498 | 20231208 | 110900 | 578243450 | 3990 | 3990 | 3990 | 3990 | 270 |
| 499 | 20231208 | 110800 | 577166150 | 3975 | 3980 | 3980 | 3975 | 158 |
| 500 | 20231208 | 110700 | 576537945 | 3975 | 3980 | 3980 | 3975 | 549 |
| 501 | 20231208 | 110600 | 574355660 | 3980 | 3980 | 3980 | 3980 | 1 |
| 502 | 20231208 | 110500 | 574351680 | 3990 | 3990 | 3990 | 3990 | 1 |
| 503 | 20231208 | 110400 | 574347690 | 3980 | 3980 | 3980 | 3980 | 438 |
| 504 | 20231208 | 110300 | 572604450 | 3980 | 3990 | 3990 | 3980 | 363 |
| 505 | 20231208 | 110200 | 571157210 | 3980 | 3980 | 3980 | 3975 | 684 |
| 506 | 20231208 | 110100 | 568435300 | 3975 | 3975 | 3975 | 3975 | 0 |
| 507 | 20231208 | 110000 | 568435300 | 3975 | 3975 | 3975 | 3975 | 553 |
| 508 | 20231208 | 105900 | 566237125 | 3975 | 3990 | 3990 | 3975 | 3335 |
| 509 | 20231208 | 105800 | 552962395 | 3995 | 3995 | 3995 | 3995 | 0 |
| 510 | 20231208 | 105700 | 552962395 | 3995 | 3995 | 3995 | 3995 | 0 |
| 511 | 20231208 | 105600 | 552962395 | 3995 | 4000 | 4000 | 3995 | 2286 |
| 512 | 20231208 | 105500 | 543825025 | 4000 | 4000 | 4000 | 4000 | 214 |
| 513 | 20231208 | 105400 | 542969025 | 4000 | 4000 | 4000 | 4000 | 355 |
| 514 | 20231208 | 105300 | 541549025 | 4005 | 4010 | 4010 | 4005 | 583 |
| 515 | 20231208 | 105200 | 539212520 | 4010 | 4005 | 4010 | 4005 | 932 |
| 516 | 20231208 | 105100 | 535475260 | 4005 | 4005 | 4005 | 4005 | 456 |
| 517 | 20231208 | 105000 | 533648980 | 4005 | 4000 | 4005 | 4000 | 936 |
| 518 | 20231208 | 104900 | 529902935 | 4000 | 4000 | 4005 | 4000 | 171 |
| 519 | 20231208 | 104800 | 529218930 | 4000 | 4000 | 4000 | 3995 | 992 |
| 520 | 20231208 | 104700 | 525250935 | 4005 | 4005 | 4010 | 4005 | 504 |
| 521 | 20231208 | 104600 | 523232410 | 4005 | 3995 | 4005 | 3995 | 438 |
| 522 | 20231208 | 104500 | 521479295 | 3995 | 3995 | 3995 | 3995 | 8 |
| 523 | 20231208 | 104400 | 521447335 | 3995 | 3985 | 3995 | 3985 | 449 |
| 524 | 20231208 | 104300 | 519657055 | 3985 | 3990 | 3990 | 3985 | 1666 |
| 525 | 20231208 | 104200 | 513015285 | 3995 | 4000 | 4000 | 3990 | 342 |
| 526 | 20231208 | 104100 | 511649440 | 4000 | 4000 | 4000 | 4000 | 2419 |
| 527 | 20231208 | 104000 | 501973440 | 4000 | 4005 | 4010 | 4000 | 1002 |
| 528 | 20231208 | 103900 | 497957980 | 4005 | 3980 | 4005 | 3975 | 1075 |
| 529 | 20231208 | 103800 | 493660135 | 3985 | 3980 | 3985 | 3980 | 1061 |
| 530 | 20231208 | 103700 | 489437255 | 3970 | 3970 | 3975 | 3965 | 460 |
| 531 | 20231208 | 103600 | 487612990 | 3970 | 3970 | 3970 | 3970 | 838 |
| 532 | 20231208 | 103500 | 484286130 | 3970 | 3980 | 3980 | 3970 | 2590 |
| 533 | 20231208 | 103400 | 473999015 | 3980 | 3975 | 3980 | 3970 | 1393 |
| 534 | 20231208 | 103300 | 468465405 | 3980 | 3985 | 3985 | 3980 | 1151 |
| 535 | 20231208 | 103200 | 463879550 | 4000 | 3990 | 4000 | 3985 | 1401 |
| 536 | 20231208 | 103100 | 458292515 | 3990 | 4005 | 4005 | 3985 | 1628 |
| 537 | 20231208 | 103000 | 451782750 | 4005 | 4020 | 4020 | 4000 | 1457 |
| 538 | 20231208 | 102900 | 445946310 | 4005 | 4030 | 4030 | 4005 | 127 |
| 539 | 20231208 | 102800 | 445437350 | 4005 | 4030 | 4030 | 4005 | 1472 |
| 540 | 20231208 | 102700 | 439530390 | 4030 | 4020 | 4030 | 4005 | 307 |
| 541 | 20231208 | 102600 | 438294765 | 4030 | 4005 | 4030 | 4000 | 1172 |
| 542 | 20231208 | 102500 | 433586955 | 4000 | 4020 | 4020 | 4000 | 2189 |
| 543 | 20231208 | 102400 | 424798040 | 4020 | 3980 | 4020 | 3975 | 3634 |
| 544 | 20231208 | 102300 | 410335185 | 3975 | 4010 | 4010 | 3975 | 5022 |
| 545 | 20231208 | 102200 | 390245625 | 4005 | 4030 | 4030 | 4005 | 3305 |
| 546 | 20231208 | 102100 | 376975265 | 4030 | 4040 | 4045 | 4025 | 7919 |
| 547 | 20231208 | 102000 | 345032535 | 4045 | 4050 | 4055 | 4040 | 3366 |
| 548 | 20231208 | 101900 | 331418125 | 4055 | 4050 | 4070 | 4050 | 14307 |
| 549 | 20231208 | 101800 | 273343765 | 4050 | 4040 | 4055 | 4030 | 9540 |
| 550 | 20231208 | 101700 | 234776680 | 4040 | 3990 | 4065 | 3990 | 21429 |
| 551 | 20231208 | 101600 | 148480415 | 4000 | 3955 | 4000 | 3955 | 8788 |
| 552 | 20231208 | 101500 | 113595055 | 3955 | 3930 | 3955 | 3930 | 5272 |
| 553 | 20231208 | 101400 | 92792215 | 3925 | 3925 | 3925 | 3925 | 214 |
| 554 | 20231208 | 101300 | 91952265 | 3925 | 3925 | 3925 | 3925 | 55 |
| 555 | 20231208 | 101200 | 91736390 | 3925 | 3915 | 3925 | 3915 | 330 |
| 556 | 20231208 | 101100 | 90444130 | 3915 | 3915 | 3915 | 3915 | 20 |
| 557 | 20231208 | 101000 | 90365830 | 3915 | 3915 | 3915 | 3915 | 890 |
| 558 | 20231208 | 100900 | 86881480 | 3910 | 3910 | 3910 | 3910 | 56 |
| 559 | 20231208 | 100800 | 86662520 | 3910 | 3910 | 3910 | 3910 | 250 |
| 560 | 20231208 | 100700 | 85685020 | 3910 | 3910 | 3915 | 3910 | 95 |
| 561 | 20231208 | 100600 | 85313565 | 3915 | 3915 | 3915 | 3915 | 0 |
| 562 | 20231208 | 100500 | 85313565 | 3915 | 3915 | 3915 | 3910 | 98 |
| 563 | 20231208 | 100400 | 84930145 | 3915 | 3910 | 3915 | 3910 | 1143 |
| 564 | 20231208 | 100300 | 80459250 | 3905 | 3910 | 3910 | 3905 | 262 |
| 565 | 20231208 | 100200 | 79434880 | 3910 | 3910 | 3910 | 3910 | 320 |
| 566 | 20231208 | 100100 | 78183680 | 3925 | 3925 | 3925 | 3925 | 1 |
| 567 | 20231208 | 100000 | 78179755 | 3920 | 3915 | 3930 | 3915 | 258 |
| 568 | 20231208 | 095900 | 77168570 | 3930 | 3930 | 3930 | 3930 | 10 |
| 569 | 20231208 | 095800 | 77129270 | 3915 | 3915 | 3915 | 3915 | 574 |
| 570 | 20231208 | 095700 | 74882060 | 3915 | 3920 | 3920 | 3915 | 435 |
| 571 | 20231208 | 095600 | 73179000 | 3915 | 3930 | 3930 | 3915 | 110 |
| 572 | 20231208 | 095500 | 72746760 | 3930 | 3930 | 3930 | 3930 | 96 |
| 573 | 20231208 | 095400 | 72369480 | 3930 | 3915 | 3930 | 3900 | 1799 |
| 574 | 20231208 | 095300 | 65334090 | 3915 | 3935 | 3935 | 3915 | 246 |
| 575 | 20231208 | 095200 | 64367600 | 3935 | 3930 | 3935 | 3925 | 2371 |
| 576 | 20231208 | 095100 | 55045830 | 3935 | 3930 | 3935 | 3920 | 2586 |
| 577 | 20231208 | 095000 | 44885475 | 3930 | 3900 | 3935 | 3900 | 1073 |
| 578 | 20231208 | 094900 | 40693020 | 3900 | 3875 | 3900 | 3875 | 365 |
| 579 | 20231208 | 094800 | 39271035 | 3870 | 3870 | 3870 | 3870 | 11 |
| 580 | 20231208 | 094700 | 39228465 | 3870 | 3870 | 3870 | 3870 | 1501 |
| 581 | 20231208 | 094600 | 33419595 | 3870 | 3860 | 3870 | 3860 | 1505 |
| 582 | 20231208 | 094500 | 27607685 | 3860 | 3850 | 3860 | 3850 | 53 |
| 583 | 20231208 | 094400 | 27403615 | 3855 | 3855 | 3855 | 3855 | 200 |
| 584 | 20231208 | 094300 | 26632615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 585 | 20231208 | 094200 | 26632615 | 3855 | 3855 | 3855 | 3855 | 10 |
| 586 | 20231208 | 094100 | 26594065 | 3855 | 3855 | 3855 | 3855 | 233 |
| 587 | 20231208 | 094000 | 25695850 | 3855 | 3850 | 3855 | 3850 | 201 |
| 588 | 20231208 | 093900 | 24921495 | 3850 | 3850 | 3850 | 3850 | 0 |
| 589 | 20231208 | 093800 | 24921495 | 3850 | 3850 | 3850 | 3850 | 26 |
| 590 | 20231208 | 093700 | 24821395 | 3855 | 3855 | 3855 | 3855 | 329 |
| 591 | 20231208 | 093600 | 23553100 | 3850 | 3855 | 3860 | 3850 | 1244 |
| 592 | 20231208 | 093500 | 18753255 | 3845 | 3835 | 3855 | 3835 | 381 |
| 593 | 20231208 | 093400 | 17288665 | 3835 | 3830 | 3835 | 3830 | 14 |
| 594 | 20231208 | 093300 | 17234995 | 3830 | 3830 | 3830 | 3830 | 10 |
| 595 | 20231208 | 093200 | 17196695 | 3830 | 3830 | 3830 | 3830 | 196 |
| 596 | 20231208 | 093100 | 16446015 | 3825 | 3810 | 3825 | 3810 | 471 |
| 597 | 20231208 | 093000 | 14651465 | 3800 | 3800 | 3800 | 3800 | 0 |
| 598 | 20231208 | 092900 | 14651465 | 3800 | 3800 | 3800 | 3800 | 96 |
| 599 | 20231208 | 092800 | 14286665 | 3810 | 3810 | 3810 | 3810 | 0 |
| 600 | 20231208 | 092700 | 14286665 | 3810 | 3810 | 3810 | 3810 | 0 |
| 601 | 20231208 | 092600 | 14286665 | 3810 | 3800 | 3810 | 3800 | 132 |
| 602 | 20231208 | 092500 | 13785015 | 3800 | 3800 | 3800 | 3800 | 0 |
| 603 | 20231208 | 092400 | 13785015 | 3800 | 3800 | 3800 | 3800 | 79 |
| 604 | 20231208 | 092300 | 13484815 | 3810 | 3810 | 3810 | 3810 | 200 |
| 605 | 20231208 | 092200 | 12722815 | 3810 | 3810 | 3810 | 3810 | 3 |
| 606 | 20231208 | 092100 | 12711385 | 3810 | 3805 | 3810 | 3805 | 122 |
| 607 | 20231208 | 092000 | 12247160 | 3805 | 3805 | 3805 | 3805 | 0 |
| 608 | 20231208 | 091900 | 12247160 | 3805 | 3805 | 3805 | 3805 | 0 |
| 609 | 20231208 | 091800 | 12247160 | 3805 | 3805 | 3805 | 3805 | 0 |
| 610 | 20231208 | 091700 | 12247160 | 3805 | 3805 | 3805 | 3805 | 0 |
| 611 | 20231208 | 091600 | 12247160 | 3805 | 3810 | 3815 | 3805 | 205 |
| 612 | 20231208 | 091500 | 11465380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 613 | 20231208 | 091400 | 11465380 | 3810 | 3805 | 3810 | 3805 | 5 |
| 614 | 20231208 | 091300 | 11446340 | 3785 | 3795 | 3795 | 3785 | 1500 |
| 615 | 20231208 | 091200 | 5768805 | 3785 | 3815 | 3815 | 3785 | 236 |
| 616 | 20231208 | 091100 | 4868780 | 3815 | 3815 | 3815 | 3815 | 29 |
| 617 | 20231208 | 091000 | 4758145 | 3820 | 3815 | 3820 | 3815 | 99 |
| 618 | 20231208 | 090900 | 4380455 | 3815 | 3815 | 3815 | 3815 | 0 |
| 619 | 20231208 | 090800 | 4380455 | 3815 | 3815 | 3815 | 3815 | 1 |
| 620 | 20231208 | 090700 | 4376640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 621 | 20231208 | 090600 | 4376640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 622 | 20231208 | 090500 | 4376640 | 3830 | 3830 | 3830 | 3830 | 4 |
| 623 | 20231208 | 090400 | 4361320 | 3810 | 3810 | 3810 | 3810 | 0 |
| 624 | 20231208 | 090300 | 4361320 | 3810 | 3810 | 3810 | 3810 | 0 |
| 625 | 20231208 | 090200 | 4361320 | 3810 | 3810 | 3810 | 3810 | 23 |
| 626 | 20231208 | 090100 | 4273690 | 3835 | 3805 | 3835 | 3805 | 58 |
| 627 | 20231208 | 090000 | 4052160 | 3780 | 3780 | 3780 | 3780 | 1072 |