28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 4238 |
| 3 | 20231208 | 183000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 4 | 20231208 | 182900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 5 | 20231208 | 182800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 6 | 20231208 | 182700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 7 | 20231208 | 182600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 8 | 20231208 | 182500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 9 | 20231208 | 182400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 10 | 20231208 | 182300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 11 | 20231208 | 182200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 12 | 20231208 | 182100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 13 | 20231208 | 182000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 14 | 20231208 | 181900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 15 | 20231208 | 181800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 16 | 20231208 | 181700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 17 | 20231208 | 181600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 18 | 20231208 | 181500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 19 | 20231208 | 181400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 20 | 20231208 | 181300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 21 | 20231208 | 181200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 22 | 20231208 | 181100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 23 | 20231208 | 181000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 24 | 20231208 | 180900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 25 | 20231208 | 180800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 26 | 20231208 | 180700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 27 | 20231208 | 180600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 28 | 20231208 | 180500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 29 | 20231208 | 180400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 30 | 20231208 | 180300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 31 | 20231208 | 180200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 32 | 20231208 | 180100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 4238 |
| 33 | 20231208 | 180000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 34 | 20231208 | 175900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 35 | 20231208 | 175800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 36 | 20231208 | 175700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 37 | 20231208 | 175600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 38 | 20231208 | 175500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 39 | 20231208 | 175400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 40 | 20231208 | 175300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 41 | 20231208 | 175200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 42 | 20231208 | 175100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 43 | 20231208 | 175000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 44 | 20231208 | 174900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 45 | 20231208 | 174800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 46 | 20231208 | 174700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 47 | 20231208 | 174600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 48 | 20231208 | 174500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 49 | 20231208 | 174400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 50 | 20231208 | 174300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 51 | 20231208 | 174200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 52 | 20231208 | 174100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 53 | 20231208 | 174000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 54 | 20231208 | 173900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 55 | 20231208 | 173800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 56 | 20231208 | 173700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 57 | 20231208 | 173600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 58 | 20231208 | 173500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 59 | 20231208 | 173400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 60 | 20231208 | 173300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 61 | 20231208 | 173200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 62 | 20231208 | 173100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 4238 |
| 63 | 20231208 | 173000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 64 | 20231208 | 172900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 65 | 20231208 | 172800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 66 | 20231208 | 172700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 67 | 20231208 | 172600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 68 | 20231208 | 172500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 69 | 20231208 | 172400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 70 | 20231208 | 172300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 71 | 20231208 | 172200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 72 | 20231208 | 172100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 73 | 20231208 | 172000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 74 | 20231208 | 171900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 75 | 20231208 | 171800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 76 | 20231208 | 171700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 77 | 20231208 | 171600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 78 | 20231208 | 171500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 79 | 20231208 | 171400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 80 | 20231208 | 171300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 81 | 20231208 | 171200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 82 | 20231208 | 171100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 83 | 20231208 | 171000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 84 | 20231208 | 170900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 85 | 20231208 | 170800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 86 | 20231208 | 170700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 87 | 20231208 | 170600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 88 | 20231208 | 170500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 89 | 20231208 | 170400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 90 | 20231208 | 170300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 91 | 20231208 | 170200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 92 | 20231208 | 170100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 4238 |
| 93 | 20231208 | 170000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 94 | 20231208 | 165900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 95 | 20231208 | 165800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 96 | 20231208 | 165700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 97 | 20231208 | 165600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 98 | 20231208 | 165500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 99 | 20231208 | 165400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 100 | 20231208 | 165300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 101 | 20231208 | 165200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 102 | 20231208 | 165100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 103 | 20231208 | 165000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 104 | 20231208 | 164900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 105 | 20231208 | 164800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 106 | 20231208 | 164700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 107 | 20231208 | 164600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 108 | 20231208 | 164500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 109 | 20231208 | 164400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 110 | 20231208 | 164300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 111 | 20231208 | 164200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 112 | 20231208 | 164100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 113 | 20231208 | 164000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 114 | 20231208 | 163900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 115 | 20231208 | 163800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 116 | 20231208 | 163700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 117 | 20231208 | 163600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 118 | 20231208 | 163500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 119 | 20231208 | 163400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 120 | 20231208 | 163300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 121 | 20231208 | 163200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 122 | 20231208 | 163100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 4238 |
| 123 | 20231208 | 163000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 124 | 20231208 | 162900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 125 | 20231208 | 162800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 126 | 20231208 | 162700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 127 | 20231208 | 162600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 128 | 20231208 | 162500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 129 | 20231208 | 162400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 130 | 20231208 | 162300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 131 | 20231208 | 162200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 132 | 20231208 | 162100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 133 | 20231208 | 162000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 134 | 20231208 | 161900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 135 | 20231208 | 161800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 136 | 20231208 | 161700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 137 | 20231208 | 161600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 138 | 20231208 | 161500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 139 | 20231208 | 161400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 140 | 20231208 | 161300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 141 | 20231208 | 161200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 142 | 20231208 | 161100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 143 | 20231208 | 161000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 144 | 20231208 | 160900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 145 | 20231208 | 160800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 146 | 20231208 | 160700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 147 | 20231208 | 160600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 148 | 20231208 | 160500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 149 | 20231208 | 160400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 150 | 20231208 | 160300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 151 | 20231208 | 160200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 152 | 20231208 | 160100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 4238 |
| 153 | 20231208 | 160000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 154 | 20231208 | 155900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 155 | 20231208 | 155800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 156 | 20231208 | 155700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 157 | 20231208 | 155600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 158 | 20231208 | 155500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 159 | 20231208 | 155400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 160 | 20231208 | 155300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 161 | 20231208 | 155200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 162 | 20231208 | 155100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 163 | 20231208 | 155000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 164 | 20231208 | 154900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 165 | 20231208 | 154800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 166 | 20231208 | 154700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 167 | 20231208 | 154600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 168 | 20231208 | 154500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 169 | 20231208 | 154400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 170 | 20231208 | 154300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 171 | 20231208 | 154200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 172 | 20231208 | 154100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 173 | 20231208 | 154000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 174 | 20231208 | 153900 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 175 | 20231208 | 153800 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 176 | 20231208 | 153700 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 177 | 20231208 | 153600 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 178 | 20231208 | 153500 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 179 | 20231208 | 153400 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 180 | 20231208 | 153300 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 181 | 20231208 | 153200 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 0 |
| 182 | 20231208 | 153100 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 4238 |
| 183 | 20231208 | 153000 | 1428844205 | 4145 | 4145 | 4145 | 4145 | 4238 |
| 184 | 20231208 | 152900 | 1411277695 | 4145 | 4145 | 4145 | 4145 | 0 |
| 185 | 20231208 | 152800 | 1411277695 | 4145 | 4145 | 4145 | 4145 | 0 |
| 186 | 20231208 | 152700 | 1411277695 | 4145 | 4145 | 4145 | 4145 | 0 |
| 187 | 20231208 | 152600 | 1411277695 | 4145 | 4145 | 4145 | 4145 | 0 |
| 188 | 20231208 | 152500 | 1411277695 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20231208 | 152400 | 1411277695 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20231208 | 152300 | 1411277695 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20231208 | 152200 | 1411277695 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20231208 | 152100 | 1411277695 | 4145 | 4145 | 4145 | 4145 | 0 |
| 193 | 20231208 | 152000 | 1411277695 | 4145 | 4145 | 4145 | 4145 | 0 |
| 194 | 20231208 | 151900 | 1411277695 | 4145 | 4140 | 4145 | 4135 | 743 |
| 195 | 20231208 | 151800 | 1408201930 | 4135 | 4135 | 4140 | 4135 | 312 |
| 196 | 20231208 | 151700 | 1406911330 | 4135 | 4140 | 4140 | 4135 | 524 |
| 197 | 20231208 | 151600 | 1404743105 | 4135 | 4135 | 4135 | 4135 | 37 |
| 198 | 20231208 | 151500 | 1404590110 | 4135 | 4140 | 4140 | 4135 | 201 |
| 199 | 20231208 | 151400 | 1403758150 | 4135 | 4145 | 4150 | 4135 | 3976 |
| 200 | 20231208 | 151300 | 1387280990 | 4145 | 4150 | 4150 | 4145 | 347 |
| 201 | 20231208 | 151200 | 1385841040 | 4150 | 4150 | 4150 | 4150 | 167 |
| 202 | 20231208 | 151100 | 1385147990 | 4145 | 4150 | 4150 | 4145 | 646 |
| 203 | 20231208 | 151000 | 1382469210 | 4145 | 4150 | 4150 | 4145 | 2005 |
| 204 | 20231208 | 150900 | 1374148485 | 4145 | 4145 | 4145 | 4145 | 3696 |
| 205 | 20231208 | 150800 | 1358828565 | 4135 | 4145 | 4145 | 4135 | 51 |
| 206 | 20231208 | 150700 | 1358617630 | 4135 | 4145 | 4145 | 4135 | 196 |
| 207 | 20231208 | 150600 | 1357805280 | 4135 | 4140 | 4140 | 4135 | 332 |
| 208 | 20231208 | 150500 | 1356432435 | 4140 | 4145 | 4145 | 4140 | 330 |
| 209 | 20231208 | 150400 | 1355065585 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20231208 | 150300 | 1355065585 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20231208 | 150200 | 1355065585 | 4140 | 4140 | 4140 | 4140 | 841 |
| 212 | 20231208 | 150100 | 1351583845 | 4140 | 4140 | 4140 | 4140 | 25 |
| 213 | 20231208 | 150000 | 1351480345 | 4140 | 4140 | 4140 | 4135 | 684 |
| 214 | 20231208 | 145900 | 1348650340 | 4135 | 4135 | 4135 | 4135 | 66 |
| 215 | 20231208 | 145800 | 1348377430 | 4135 | 4135 | 4135 | 4135 | 50 |
| 216 | 20231208 | 145700 | 1348170680 | 4135 | 4135 | 4135 | 4135 | 57 |
| 217 | 20231208 | 145600 | 1347934985 | 4135 | 4135 | 4135 | 4135 | 359 |
| 218 | 20231208 | 145500 | 1346450520 | 4140 | 4140 | 4140 | 4140 | 168 |
| 219 | 20231208 | 145400 | 1345755000 | 4140 | 4140 | 4140 | 4140 | 100 |
| 220 | 20231208 | 145300 | 1345341000 | 4135 | 4135 | 4135 | 4135 | 9 |
| 221 | 20231208 | 145200 | 1345303785 | 4140 | 4140 | 4140 | 4140 | 186 |
| 222 | 20231208 | 145100 | 1344533745 | 4140 | 4140 | 4140 | 4140 | 2180 |
| 223 | 20231208 | 145000 | 1335508545 | 4140 | 4140 | 4140 | 4140 | 0 |
| 224 | 20231208 | 144900 | 1335508545 | 4140 | 4140 | 4140 | 4140 | 15 |
| 225 | 20231208 | 144800 | 1335446445 | 4135 | 4135 | 4135 | 4135 | 0 |
| 226 | 20231208 | 144700 | 1335446445 | 4135 | 4135 | 4135 | 4135 | 35 |
| 227 | 20231208 | 144600 | 1335301720 | 4135 | 4135 | 4135 | 4135 | 0 |
| 228 | 20231208 | 144500 | 1335301720 | 4135 | 4135 | 4135 | 4135 | 20 |
| 229 | 20231208 | 144400 | 1335219020 | 4135 | 4135 | 4135 | 4135 | 1899 |
| 230 | 20231208 | 144300 | 1327366655 | 4130 | 4135 | 4135 | 4130 | 82 |
| 231 | 20231208 | 144200 | 1327027870 | 4130 | 4130 | 4130 | 4130 | 1655 |
| 232 | 20231208 | 144100 | 1320192720 | 4130 | 4130 | 4130 | 4130 | 53 |
| 233 | 20231208 | 144000 | 1319973830 | 4135 | 4135 | 4135 | 4135 | 1000 |
| 234 | 20231208 | 143900 | 1315838830 | 4135 | 4135 | 4135 | 4135 | 1794 |
| 235 | 20231208 | 143800 | 1308420640 | 4140 | 4135 | 4140 | 4135 | 202 |
| 236 | 20231208 | 143700 | 1307584645 | 4135 | 4135 | 4135 | 4135 | 0 |
| 237 | 20231208 | 143600 | 1307584645 | 4135 | 4135 | 4135 | 4135 | 56 |
| 238 | 20231208 | 143500 | 1307353085 | 4135 | 4135 | 4135 | 4135 | 52 |
| 239 | 20231208 | 143400 | 1307138065 | 4140 | 4135 | 4140 | 4135 | 245 |
| 240 | 20231208 | 143300 | 1306124010 | 4135 | 4135 | 4135 | 4135 | 546 |
| 241 | 20231208 | 143200 | 1303866300 | 4140 | 4140 | 4140 | 4140 | 0 |
| 242 | 20231208 | 143100 | 1303866300 | 4140 | 4140 | 4140 | 4140 | 10 |
| 243 | 20231208 | 143000 | 1303824900 | 4140 | 4140 | 4140 | 4140 | 0 |
| 244 | 20231208 | 142900 | 1303824900 | 4140 | 4140 | 4140 | 4140 | 115 |
| 245 | 20231208 | 142800 | 1303348800 | 4140 | 4140 | 4140 | 4140 | 256 |
| 246 | 20231208 | 142700 | 1302288960 | 4140 | 4140 | 4140 | 4140 | 226 |
| 247 | 20231208 | 142600 | 1301353320 | 4140 | 4140 | 4140 | 4140 | 1728 |
| 248 | 20231208 | 142500 | 1294199400 | 4140 | 4140 | 4140 | 4140 | 951 |
| 249 | 20231208 | 142400 | 1290262260 | 4140 | 4140 | 4140 | 4140 | 168 |
| 250 | 20231208 | 142300 | 1289566740 | 4140 | 4140 | 4140 | 4140 | 0 |
| 251 | 20231208 | 142200 | 1289566740 | 4140 | 4135 | 4140 | 4135 | 190 |
| 252 | 20231208 | 142100 | 1288780400 | 4140 | 4140 | 4140 | 4140 | 0 |
| 253 | 20231208 | 142000 | 1288780400 | 4140 | 4140 | 4140 | 4140 | 24 |
| 254 | 20231208 | 141900 | 1288681040 | 4140 | 4140 | 4140 | 4140 | 0 |
| 255 | 20231208 | 141800 | 1288681040 | 4140 | 4140 | 4140 | 4140 | 1 |
| 256 | 20231208 | 141700 | 1288676900 | 4140 | 4140 | 4140 | 4140 | 18 |
| 257 | 20231208 | 141600 | 1288602380 | 4140 | 4140 | 4140 | 4140 | 0 |
| 258 | 20231208 | 141500 | 1288602380 | 4140 | 4140 | 4140 | 4140 | 265 |
| 259 | 20231208 | 141400 | 1287505280 | 4140 | 4140 | 4140 | 4140 | 30 |
| 260 | 20231208 | 141300 | 1287381080 | 4140 | 4140 | 4140 | 4140 | 130 |
| 261 | 20231208 | 141200 | 1286842880 | 4140 | 4140 | 4140 | 4140 | 17 |
| 262 | 20231208 | 141100 | 1286772500 | 4140 | 4135 | 4140 | 4135 | 142 |
| 263 | 20231208 | 141000 | 1286184655 | 4140 | 4135 | 4140 | 4135 | 5400 |
| 264 | 20231208 | 140900 | 1263833715 | 4135 | 4135 | 4135 | 4135 | 15 |
| 265 | 20231208 | 140800 | 1263771690 | 4135 | 4135 | 4135 | 4135 | 151 |
| 266 | 20231208 | 140700 | 1263147305 | 4135 | 4135 | 4135 | 4135 | 15 |
| 267 | 20231208 | 140600 | 1263085280 | 4135 | 4135 | 4135 | 4135 | 245 |
| 268 | 20231208 | 140500 | 1262072205 | 4135 | 4135 | 4135 | 4135 | 130 |
| 269 | 20231208 | 140400 | 1261534655 | 4130 | 4130 | 4130 | 4130 | 49 |
| 270 | 20231208 | 140300 | 1261332285 | 4130 | 4130 | 4130 | 4130 | 600 |
| 271 | 20231208 | 140200 | 1258854285 | 4130 | 4130 | 4130 | 4130 | 2097 |
| 272 | 20231208 | 140100 | 1250193675 | 4130 | 4130 | 4130 | 4130 | 792 |
| 273 | 20231208 | 140000 | 1246922715 | 4135 | 4135 | 4135 | 4135 | 0 |
| 274 | 20231208 | 135900 | 1246922715 | 4135 | 4140 | 4140 | 4135 | 68 |
| 275 | 20231208 | 135800 | 1246641285 | 4140 | 4140 | 4140 | 4140 | 100 |
| 276 | 20231208 | 135700 | 1246227285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 277 | 20231208 | 135600 | 1246227285 | 4140 | 4140 | 4140 | 4140 | 1257 |
| 278 | 20231208 | 135500 | 1241023305 | 4135 | 4135 | 4135 | 4135 | 0 |
| 279 | 20231208 | 135400 | 1241023305 | 4135 | 4135 | 4135 | 4135 | 0 |
| 280 | 20231208 | 135300 | 1241023305 | 4135 | 4135 | 4135 | 4135 | 188 |
| 281 | 20231208 | 135200 | 1240245925 | 4140 | 4135 | 4140 | 4135 | 30 |
| 282 | 20231208 | 135100 | 1240121775 | 4135 | 4135 | 4135 | 4135 | 504 |
| 283 | 20231208 | 135000 | 1238037735 | 4135 | 4130 | 4135 | 4130 | 39 |
| 284 | 20231208 | 134900 | 1237876620 | 4135 | 4135 | 4135 | 4130 | 482 |
| 285 | 20231208 | 134800 | 1235884795 | 4135 | 4135 | 4135 | 4135 | 305 |
| 286 | 20231208 | 134700 | 1234623620 | 4135 | 4130 | 4135 | 4130 | 3917 |
| 287 | 20231208 | 134600 | 1218432605 | 4130 | 4130 | 4130 | 4130 | 10 |
| 288 | 20231208 | 134500 | 1218391305 | 4135 | 4135 | 4135 | 4135 | 0 |
| 289 | 20231208 | 134400 | 1218391305 | 4135 | 4135 | 4135 | 4135 | 0 |
| 290 | 20231208 | 134300 | 1218391305 | 4135 | 4135 | 4135 | 4135 | 17 |
| 291 | 20231208 | 134200 | 1218321010 | 4135 | 4135 | 4135 | 4135 | 2021 |
| 292 | 20231208 | 134100 | 1209964175 | 4130 | 4130 | 4130 | 4130 | 1 |
| 293 | 20231208 | 134000 | 1209960045 | 4130 | 4130 | 4130 | 4130 | 243 |
| 294 | 20231208 | 133900 | 1208956455 | 4130 | 4130 | 4130 | 4130 | 1344 |
| 295 | 20231208 | 133800 | 1203405735 | 4130 | 4130 | 4130 | 4130 | 99 |
| 296 | 20231208 | 133700 | 1202996865 | 4130 | 4130 | 4130 | 4130 | 0 |
| 297 | 20231208 | 133600 | 1202996865 | 4130 | 4130 | 4130 | 4130 | 0 |
| 298 | 20231208 | 133500 | 1202996865 | 4130 | 4120 | 4130 | 4120 | 3025 |
| 299 | 20231208 | 133400 | 1190504125 | 4120 | 4120 | 4120 | 4120 | 70 |
| 300 | 20231208 | 133300 | 1190215725 | 4120 | 4125 | 4125 | 4120 | 113 |
| 301 | 20231208 | 133200 | 1189749880 | 4120 | 4125 | 4125 | 4120 | 52 |
| 302 | 20231208 | 133100 | 1189535625 | 4125 | 4125 | 4125 | 4120 | 1215 |
| 303 | 20231208 | 133000 | 1184526215 | 4125 | 4125 | 4125 | 4125 | 117 |
| 304 | 20231208 | 132900 | 1184043590 | 4130 | 4125 | 4130 | 4125 | 62 |
| 305 | 20231208 | 132800 | 1183787555 | 4120 | 4125 | 4125 | 4120 | 1428 |
| 306 | 20231208 | 132700 | 1177897335 | 4125 | 4125 | 4125 | 4125 | 63 |
| 307 | 20231208 | 132600 | 1177637460 | 4125 | 4125 | 4125 | 4125 | 554 |
| 308 | 20231208 | 132500 | 1175352210 | 4130 | 4125 | 4130 | 4125 | 349 |
| 309 | 20231208 | 132400 | 1173911085 | 4120 | 4120 | 4120 | 4120 | 0 |
| 310 | 20231208 | 132300 | 1173911085 | 4120 | 4120 | 4120 | 4120 | 56 |
| 311 | 20231208 | 132200 | 1173680365 | 4125 | 4125 | 4125 | 4125 | 965 |
| 312 | 20231208 | 132100 | 1169699740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 313 | 20231208 | 132000 | 1169699740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 314 | 20231208 | 131900 | 1169699740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 315 | 20231208 | 131800 | 1169699740 | 4135 | 4130 | 4135 | 4130 | 255 |
| 316 | 20231208 | 131700 | 1168645515 | 4130 | 4125 | 4130 | 4125 | 61 |
| 317 | 20231208 | 131600 | 1168393875 | 4125 | 4125 | 4125 | 4125 | 285 |
| 318 | 20231208 | 131500 | 1167218250 | 4125 | 4125 | 4125 | 4125 | 0 |
| 319 | 20231208 | 131400 | 1167218250 | 4125 | 4125 | 4125 | 4125 | 655 |
| 320 | 20231208 | 131300 | 1164516375 | 4125 | 4130 | 4130 | 4125 | 2392 |
| 321 | 20231208 | 131200 | 1154642210 | 4135 | 4135 | 4135 | 4135 | 250 |
| 322 | 20231208 | 131100 | 1153608460 | 4135 | 4135 | 4135 | 4135 | 2379 |
| 323 | 20231208 | 131000 | 1143771295 | 4140 | 4135 | 4140 | 4135 | 21 |
| 324 | 20231208 | 130900 | 1143684405 | 4140 | 4140 | 4140 | 4140 | 0 |
| 325 | 20231208 | 130800 | 1143684405 | 4140 | 4140 | 4140 | 4140 | 0 |
| 326 | 20231208 | 130700 | 1143684405 | 4140 | 4140 | 4140 | 4140 | 20 |
| 327 | 20231208 | 130600 | 1143601605 | 4135 | 4135 | 4135 | 4135 | 1 |
| 328 | 20231208 | 130500 | 1143597470 | 4140 | 4140 | 4140 | 4140 | 0 |
| 329 | 20231208 | 130400 | 1143597470 | 4140 | 4140 | 4140 | 4140 | 0 |
| 330 | 20231208 | 130300 | 1143597470 | 4140 | 4140 | 4140 | 4140 | 51 |
| 331 | 20231208 | 130200 | 1143386330 | 4135 | 4135 | 4135 | 4135 | 11 |
| 332 | 20231208 | 130100 | 1143340845 | 4140 | 4140 | 4140 | 4140 | 613 |
| 333 | 20231208 | 130000 | 1140803025 | 4140 | 4140 | 4140 | 4140 | 1 |
| 334 | 20231208 | 125900 | 1140798885 | 4140 | 4140 | 4140 | 4140 | 5 |
| 335 | 20231208 | 125800 | 1140778185 | 4140 | 4140 | 4140 | 4140 | 10 |
| 336 | 20231208 | 125700 | 1140736785 | 4145 | 4140 | 4145 | 4140 | 648 |
| 337 | 20231208 | 125600 | 1138054055 | 4145 | 4145 | 4145 | 4145 | 197 |
| 338 | 20231208 | 125500 | 1137237490 | 4145 | 4145 | 4145 | 4145 | 9 |
| 339 | 20231208 | 125400 | 1137200185 | 4150 | 4145 | 4150 | 4145 | 3109 |
| 340 | 20231208 | 125300 | 1124302330 | 4145 | 4125 | 4145 | 4125 | 36479 |
| 341 | 20231208 | 125200 | 973436545 | 4120 | 4120 | 4120 | 4120 | 52 |
| 342 | 20231208 | 125100 | 973222305 | 4120 | 4120 | 4120 | 4120 | 1224 |
| 343 | 20231208 | 125000 | 968179425 | 4120 | 4120 | 4120 | 4120 | 0 |
| 344 | 20231208 | 124900 | 968179425 | 4120 | 4120 | 4120 | 4120 | 49 |
| 345 | 20231208 | 124800 | 967977545 | 4120 | 4120 | 4120 | 4120 | 751 |
| 346 | 20231208 | 124700 | 964883425 | 4120 | 4120 | 4120 | 4120 | 0 |
| 347 | 20231208 | 124600 | 964883425 | 4120 | 4120 | 4120 | 4120 | 263 |
| 348 | 20231208 | 124500 | 963799865 | 4115 | 4120 | 4120 | 4115 | 2019 |
| 349 | 20231208 | 124400 | 955481860 | 4120 | 4120 | 4120 | 4120 | 52 |
| 350 | 20231208 | 124300 | 955267620 | 4120 | 4120 | 4120 | 4120 | 0 |
| 351 | 20231208 | 124200 | 955267620 | 4120 | 4120 | 4120 | 4120 | 235 |
| 352 | 20231208 | 124100 | 954299420 | 4120 | 4120 | 4120 | 4120 | 55 |
| 353 | 20231208 | 124000 | 954072820 | 4120 | 4125 | 4125 | 4120 | 21381 |
| 354 | 20231208 | 123900 | 865982255 | 4120 | 4125 | 4125 | 4120 | 7974 |
| 355 | 20231208 | 123800 | 833089780 | 4125 | 4125 | 4125 | 4125 | 103 |
| 356 | 20231208 | 123700 | 832664905 | 4125 | 4125 | 4125 | 4125 | 0 |
| 357 | 20231208 | 123600 | 832664905 | 4125 | 4125 | 4125 | 4125 | 49 |
| 358 | 20231208 | 123500 | 832462780 | 4125 | 4125 | 4125 | 4125 | 0 |
| 359 | 20231208 | 123400 | 832462780 | 4125 | 4125 | 4125 | 4125 | 0 |
| 360 | 20231208 | 123300 | 832462780 | 4125 | 4125 | 4125 | 4125 | 0 |
| 361 | 20231208 | 123200 | 832462780 | 4125 | 4125 | 4125 | 4125 | 0 |
| 362 | 20231208 | 123100 | 832462780 | 4125 | 4130 | 4130 | 4125 | 897 |
| 363 | 20231208 | 123000 | 828762480 | 4125 | 4125 | 4125 | 4125 | 0 |
| 364 | 20231208 | 122900 | 828762480 | 4125 | 4120 | 4125 | 4120 | 2347 |
| 365 | 20231208 | 122800 | 819081380 | 4120 | 4120 | 4120 | 4120 | 0 |
| 366 | 20231208 | 122700 | 819081380 | 4120 | 4120 | 4120 | 4120 | 58 |
| 367 | 20231208 | 122600 | 818842420 | 4120 | 4120 | 4120 | 4120 | 51 |
| 368 | 20231208 | 122500 | 818632300 | 4125 | 4125 | 4125 | 4125 | 8 |
| 369 | 20231208 | 122400 | 818599300 | 4125 | 4125 | 4125 | 4120 | 170 |
| 370 | 20231208 | 122300 | 817898315 | 4125 | 4120 | 4125 | 4120 | 299 |
| 371 | 20231208 | 122200 | 816665195 | 4120 | 4120 | 4120 | 4120 | 0 |
| 372 | 20231208 | 122100 | 816665195 | 4120 | 4120 | 4120 | 4120 | 53 |
| 373 | 20231208 | 122000 | 816446835 | 4120 | 4120 | 4120 | 4120 | 2872 |
| 374 | 20231208 | 121900 | 804614195 | 4120 | 4120 | 4120 | 4120 | 979 |
| 375 | 20231208 | 121800 | 800580715 | 4125 | 4125 | 4125 | 4125 | 280 |
| 376 | 20231208 | 121700 | 799425715 | 4125 | 4125 | 4125 | 4125 | 81 |
| 377 | 20231208 | 121600 | 799091590 | 4130 | 4130 | 4130 | 4130 | 1 |
| 378 | 20231208 | 121500 | 799087460 | 4130 | 4130 | 4130 | 4130 | 431 |
| 379 | 20231208 | 121400 | 797307430 | 4120 | 4130 | 4130 | 4120 | 76 |
| 380 | 20231208 | 121300 | 796994130 | 4120 | 4120 | 4120 | 4120 | 0 |
| 381 | 20231208 | 121200 | 796994130 | 4120 | 4120 | 4120 | 4120 | 54 |
| 382 | 20231208 | 121100 | 796771650 | 4120 | 4120 | 4120 | 4120 | 104 |
| 383 | 20231208 | 121000 | 796343170 | 4120 | 4120 | 4120 | 4120 | 5 |
| 384 | 20231208 | 120900 | 796322570 | 4120 | 4120 | 4120 | 4120 | 52 |
| 385 | 20231208 | 120800 | 796108330 | 4120 | 4120 | 4120 | 4120 | 48 |
| 386 | 20231208 | 120700 | 795910570 | 4120 | 4120 | 4120 | 4120 | 50 |
| 387 | 20231208 | 120600 | 795704570 | 4125 | 4125 | 4125 | 4125 | 300 |
| 388 | 20231208 | 120500 | 794467070 | 4125 | 4130 | 4130 | 4125 | 132 |
| 389 | 20231208 | 120400 | 793922155 | 4125 | 4130 | 4130 | 4125 | 201 |
| 390 | 20231208 | 120300 | 793092295 | 4125 | 4125 | 4125 | 4125 | 49 |
| 391 | 20231208 | 120200 | 792890170 | 4125 | 4125 | 4125 | 4125 | 0 |
| 392 | 20231208 | 120100 | 792890170 | 4125 | 4125 | 4125 | 4125 | 57 |
| 393 | 20231208 | 120000 | 792655045 | 4125 | 4125 | 4125 | 4125 | 48 |
| 394 | 20231208 | 115900 | 792457045 | 4130 | 4130 | 4130 | 4130 | 0 |
| 395 | 20231208 | 115800 | 792457045 | 4130 | 4130 | 4130 | 4130 | 0 |
| 396 | 20231208 | 115700 | 792457045 | 4130 | 4130 | 4130 | 4130 | 127 |
| 397 | 20231208 | 115600 | 791932535 | 4120 | 4120 | 4120 | 4120 | 0 |
| 398 | 20231208 | 115500 | 791932535 | 4120 | 4120 | 4120 | 4120 | 1 |
| 399 | 20231208 | 115400 | 791928415 | 4130 | 4130 | 4130 | 4130 | 0 |
| 400 | 20231208 | 115300 | 791928415 | 4130 | 4130 | 4130 | 4130 | 1695 |
| 401 | 20231208 | 115200 | 784928065 | 4130 | 4120 | 4130 | 4120 | 558 |
| 402 | 20231208 | 115100 | 782624105 | 4120 | 4120 | 4120 | 4120 | 50 |
| 403 | 20231208 | 115000 | 782418105 | 4130 | 4130 | 4130 | 4130 | 174 |
| 404 | 20231208 | 114900 | 781699485 | 4120 | 4120 | 4120 | 4120 | 388 |
| 405 | 20231208 | 114800 | 780100925 | 4120 | 4120 | 4120 | 4120 | 1051 |
| 406 | 20231208 | 114700 | 775770805 | 4120 | 4120 | 4120 | 4120 | 3000 |
| 407 | 20231208 | 114600 | 763410805 | 4120 | 4130 | 4130 | 4120 | 56 |
| 408 | 20231208 | 114500 | 763180055 | 4120 | 4120 | 4120 | 4120 | 55 |
| 409 | 20231208 | 114400 | 762953455 | 4130 | 4130 | 4130 | 4130 | 0 |
| 410 | 20231208 | 114300 | 762953455 | 4130 | 4120 | 4130 | 4120 | 257 |
| 411 | 20231208 | 114200 | 761892615 | 4120 | 4120 | 4120 | 4120 | 55 |
| 412 | 20231208 | 114100 | 761666015 | 4125 | 4125 | 4125 | 4125 | 0 |
| 413 | 20231208 | 114000 | 761666015 | 4125 | 4125 | 4130 | 4125 | 1062 |
| 414 | 20231208 | 113900 | 757285260 | 4125 | 4125 | 4125 | 4125 | 55 |
| 415 | 20231208 | 113800 | 757058385 | 4125 | 4125 | 4125 | 4125 | 0 |
| 416 | 20231208 | 113700 | 757058385 | 4125 | 4125 | 4125 | 4125 | 57 |
| 417 | 20231208 | 113600 | 756823260 | 4125 | 4125 | 4125 | 4125 | 144 |
| 418 | 20231208 | 113500 | 756229260 | 4120 | 4120 | 4120 | 4120 | 0 |
| 419 | 20231208 | 113400 | 756229260 | 4120 | 4130 | 4130 | 4120 | 244 |
| 420 | 20231208 | 113300 | 755222020 | 4120 | 4120 | 4120 | 4120 | 48 |
| 421 | 20231208 | 113200 | 755024260 | 4120 | 4120 | 4120 | 4120 | 51 |
| 422 | 20231208 | 113100 | 754814140 | 4130 | 4130 | 4130 | 4130 | 5 |
| 423 | 20231208 | 113000 | 754793490 | 4120 | 4120 | 4120 | 4120 | 53 |
| 424 | 20231208 | 112900 | 754575130 | 4120 | 4120 | 4120 | 4120 | 52 |
| 425 | 20231208 | 112800 | 754360890 | 4130 | 4130 | 4130 | 4130 | 0 |
| 426 | 20231208 | 112700 | 754360890 | 4130 | 4130 | 4130 | 4130 | 0 |
| 427 | 20231208 | 112600 | 754360890 | 4130 | 4125 | 4130 | 4120 | 272 |
| 428 | 20231208 | 112500 | 753239680 | 4130 | 4130 | 4130 | 4130 | 10 |
| 429 | 20231208 | 112400 | 753198380 | 4125 | 4125 | 4125 | 4125 | 1 |
| 430 | 20231208 | 112300 | 753194255 | 4125 | 4125 | 4125 | 4125 | 3038 |
| 431 | 20231208 | 112200 | 740662505 | 4125 | 4125 | 4125 | 4125 | 451 |
| 432 | 20231208 | 112100 | 738802130 | 4120 | 4120 | 4120 | 4120 | 0 |
| 433 | 20231208 | 112000 | 738802130 | 4120 | 4125 | 4125 | 4120 | 3710 |
| 434 | 20231208 | 111900 | 723499165 | 4125 | 4125 | 4125 | 4125 | 508 |
| 435 | 20231208 | 111800 | 721403665 | 4125 | 4125 | 4125 | 4125 | 21 |
| 436 | 20231208 | 111700 | 721317040 | 4125 | 4125 | 4125 | 4125 | 0 |
| 437 | 20231208 | 111600 | 721317040 | 4125 | 4125 | 4125 | 4125 | 116 |
| 438 | 20231208 | 111500 | 720838540 | 4125 | 4125 | 4125 | 4125 | 0 |
| 439 | 20231208 | 111400 | 720838540 | 4125 | 4125 | 4125 | 4125 | 300 |
| 440 | 20231208 | 111300 | 719601040 | 4125 | 4125 | 4125 | 4125 | 0 |
| 441 | 20231208 | 111200 | 719601040 | 4125 | 4120 | 4125 | 4120 | 2052 |
| 442 | 20231208 | 111100 | 711141795 | 4125 | 4125 | 4125 | 4125 | 1101 |
| 443 | 20231208 | 111000 | 706600170 | 4125 | 4125 | 4125 | 4125 | 56 |
| 444 | 20231208 | 110900 | 706369170 | 4120 | 4130 | 4130 | 4120 | 202 |
| 445 | 20231208 | 110800 | 705535400 | 4130 | 4130 | 4130 | 4130 | 1 |
| 446 | 20231208 | 110700 | 705531270 | 4120 | 4130 | 4130 | 4120 | 57 |
| 447 | 20231208 | 110600 | 705296400 | 4130 | 4130 | 4130 | 4130 | 1 |
| 448 | 20231208 | 110500 | 705292270 | 4125 | 4125 | 4125 | 4125 | 4 |
| 449 | 20231208 | 110400 | 705275770 | 4125 | 4125 | 4125 | 4125 | 800 |
| 450 | 20231208 | 110300 | 701975770 | 4130 | 4130 | 4130 | 4130 | 4 |
| 451 | 20231208 | 110200 | 701959250 | 4125 | 4125 | 4125 | 4125 | 0 |
| 452 | 20231208 | 110100 | 701959250 | 4125 | 4125 | 4125 | 4125 | 201 |
| 453 | 20231208 | 110000 | 701130125 | 4130 | 4130 | 4130 | 4130 | 122 |
| 454 | 20231208 | 105900 | 700626265 | 4130 | 4130 | 4130 | 4130 | 24 |
| 455 | 20231208 | 105800 | 700527145 | 4130 | 4130 | 4130 | 4130 | 0 |
| 456 | 20231208 | 105700 | 700527145 | 4130 | 4130 | 4130 | 4130 | 1 |
| 457 | 20231208 | 105600 | 700523015 | 4135 | 4135 | 4135 | 4135 | 0 |
| 458 | 20231208 | 105500 | 700523015 | 4135 | 4130 | 4135 | 4130 | 194 |
| 459 | 20231208 | 105400 | 699721745 | 4130 | 4130 | 4130 | 4130 | 241 |
| 460 | 20231208 | 105300 | 698726415 | 4130 | 4135 | 4135 | 4130 | 452 |
| 461 | 20231208 | 105200 | 696859390 | 4120 | 4135 | 4135 | 4120 | 11 |
| 462 | 20231208 | 105100 | 696814055 | 4130 | 4120 | 4130 | 4120 | 4653 |
| 463 | 20231208 | 105000 | 677626320 | 4115 | 4115 | 4115 | 4115 | 682 |
| 464 | 20231208 | 104900 | 674819890 | 4115 | 4110 | 4115 | 4110 | 81 |
| 465 | 20231208 | 104800 | 674486825 | 4115 | 4115 | 4115 | 4115 | 688 |
| 466 | 20231208 | 104700 | 671655705 | 4115 | 4115 | 4115 | 4115 | 22 |
| 467 | 20231208 | 104600 | 671565175 | 4115 | 4115 | 4115 | 4115 | 447 |
| 468 | 20231208 | 104500 | 669725770 | 4110 | 4110 | 4110 | 4110 | 551 |
| 469 | 20231208 | 104400 | 667461160 | 4110 | 4105 | 4110 | 4105 | 1161 |
| 470 | 20231208 | 104300 | 662695250 | 4105 | 4105 | 4105 | 4105 | 0 |
| 471 | 20231208 | 104200 | 662695250 | 4105 | 4105 | 4105 | 4105 | 3019 |
| 472 | 20231208 | 104100 | 650302255 | 4100 | 4100 | 4100 | 4100 | 195 |
| 473 | 20231208 | 104000 | 649502755 | 4100 | 4100 | 4100 | 4100 | 56 |
| 474 | 20231208 | 103900 | 649273155 | 4095 | 4095 | 4095 | 4095 | 51 |
| 475 | 20231208 | 103800 | 649064310 | 4100 | 4105 | 4105 | 4100 | 345 |
| 476 | 20231208 | 103700 | 647649115 | 4105 | 4100 | 4105 | 4100 | 101 |
| 477 | 20231208 | 103600 | 647234770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 478 | 20231208 | 103500 | 647234770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 479 | 20231208 | 103400 | 647234770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 480 | 20231208 | 103300 | 647234770 | 4100 | 4110 | 4110 | 4100 | 341 |
| 481 | 20231208 | 103200 | 645836400 | 4110 | 4110 | 4110 | 4110 | 151 |
| 482 | 20231208 | 103100 | 645215790 | 4100 | 4100 | 4100 | 4100 | 114 |
| 483 | 20231208 | 103000 | 644748390 | 4105 | 4105 | 4105 | 4105 | 130 |
| 484 | 20231208 | 102900 | 644214740 | 4105 | 4105 | 4105 | 4105 | 924 |
| 485 | 20231208 | 102800 | 640421720 | 4100 | 4100 | 4100 | 4100 | 48 |
| 486 | 20231208 | 102700 | 640224920 | 4100 | 4100 | 4100 | 4100 | 233 |
| 487 | 20231208 | 102600 | 639269620 | 4100 | 4100 | 4100 | 4100 | 1 |
| 488 | 20231208 | 102500 | 639265520 | 4100 | 4100 | 4100 | 4100 | 4 |
| 489 | 20231208 | 102400 | 639249120 | 4095 | 4105 | 4105 | 4095 | 1758 |
| 490 | 20231208 | 102300 | 632040055 | 4100 | 4100 | 4100 | 4100 | 100 |
| 491 | 20231208 | 102200 | 631630055 | 4100 | 4100 | 4100 | 4100 | 100 |
| 492 | 20231208 | 102100 | 631220055 | 4100 | 4100 | 4100 | 4100 | 27 |
| 493 | 20231208 | 102000 | 631109355 | 4100 | 4100 | 4100 | 4100 | 200 |
| 494 | 20231208 | 101900 | 630289355 | 4100 | 4100 | 4100 | 4100 | 200 |
| 495 | 20231208 | 101800 | 629469355 | 4095 | 4100 | 4100 | 4095 | 661 |
| 496 | 20231208 | 101700 | 626761390 | 4100 | 4095 | 4100 | 4095 | 63 |
| 497 | 20231208 | 101600 | 626503355 | 4100 | 4100 | 4100 | 4100 | 1869 |
| 498 | 20231208 | 101500 | 618840455 | 4100 | 4115 | 4115 | 4100 | 18698 |
| 499 | 20231208 | 101400 | 542096930 | 4110 | 4115 | 4115 | 4110 | 68 |
| 500 | 20231208 | 101300 | 541817395 | 4110 | 4110 | 4110 | 4110 | 61 |
| 501 | 20231208 | 101200 | 541566685 | 4110 | 4110 | 4110 | 4110 | 62 |
| 502 | 20231208 | 101100 | 541311865 | 4110 | 4115 | 4115 | 4110 | 752 |
| 503 | 20231208 | 101000 | 538221140 | 4115 | 4115 | 4115 | 4115 | 14 |
| 504 | 20231208 | 100900 | 538163530 | 4110 | 4110 | 4110 | 4110 | 0 |
| 505 | 20231208 | 100800 | 538163530 | 4110 | 4110 | 4110 | 4110 | 1 |
| 506 | 20231208 | 100700 | 538159420 | 4120 | 4110 | 4120 | 4110 | 11 |
| 507 | 20231208 | 100600 | 538114110 | 4110 | 4110 | 4110 | 4110 | 0 |
| 508 | 20231208 | 100500 | 538114110 | 4110 | 4110 | 4110 | 4110 | 565 |
| 509 | 20231208 | 100400 | 535791960 | 4120 | 4115 | 4120 | 4115 | 241 |
| 510 | 20231208 | 100300 | 534800070 | 4115 | 4115 | 4115 | 4115 | 1750 |
| 511 | 20231208 | 100200 | 527598820 | 4115 | 4115 | 4115 | 4115 | 1189 |
| 512 | 20231208 | 100100 | 522706085 | 4110 | 4110 | 4110 | 4110 | 57 |
| 513 | 20231208 | 100000 | 522471815 | 4110 | 4110 | 4110 | 4110 | 56 |
| 514 | 20231208 | 095900 | 522241655 | 4110 | 4110 | 4110 | 4110 | 53 |
| 515 | 20231208 | 095800 | 522023825 | 4115 | 4115 | 4115 | 4110 | 1580 |
| 516 | 20231208 | 095700 | 515524910 | 4115 | 4110 | 4115 | 4110 | 76 |
| 517 | 20231208 | 095600 | 515212450 | 4110 | 4110 | 4110 | 4110 | 1 |
| 518 | 20231208 | 095500 | 515208340 | 4110 | 4110 | 4110 | 4110 | 53 |
| 519 | 20231208 | 095400 | 514990510 | 4110 | 4110 | 4110 | 4110 | 699 |
| 520 | 20231208 | 095300 | 512117620 | 4110 | 4110 | 4110 | 4110 | 54 |
| 521 | 20231208 | 095200 | 511895680 | 4110 | 4115 | 4115 | 4110 | 552 |
| 522 | 20231208 | 095100 | 509624460 | 4115 | 4115 | 4115 | 4115 | 1 |
| 523 | 20231208 | 095000 | 509620345 | 4110 | 4115 | 4115 | 4110 | 33 |
| 524 | 20231208 | 094900 | 509484700 | 4115 | 4115 | 4115 | 4115 | 3924 |
| 525 | 20231208 | 094800 | 493337440 | 4120 | 4120 | 4120 | 4120 | 5705 |
| 526 | 20231208 | 094700 | 469832840 | 4125 | 4125 | 4125 | 4125 | 0 |
| 527 | 20231208 | 094600 | 469832840 | 4125 | 4125 | 4125 | 4125 | 0 |
| 528 | 20231208 | 094500 | 469832840 | 4125 | 4125 | 4125 | 4125 | 0 |
| 529 | 20231208 | 094400 | 469832840 | 4125 | 4125 | 4125 | 4125 | 1530 |
| 530 | 20231208 | 094300 | 463521590 | 4125 | 4130 | 4130 | 4115 | 2550 |
| 531 | 20231208 | 094200 | 452998340 | 4135 | 4135 | 4135 | 4135 | 0 |
| 532 | 20231208 | 094100 | 452998340 | 4135 | 4135 | 4135 | 4135 | 0 |
| 533 | 20231208 | 094000 | 452998340 | 4135 | 4135 | 4135 | 4120 | 23303 |
| 534 | 20231208 | 093900 | 356747125 | 4140 | 4140 | 4140 | 4140 | 86 |
| 535 | 20231208 | 093800 | 356391085 | 4135 | 4135 | 4135 | 4135 | 0 |
| 536 | 20231208 | 093700 | 356391085 | 4135 | 4140 | 4140 | 4135 | 269 |
| 537 | 20231208 | 093600 | 355278755 | 4140 | 4140 | 4140 | 4140 | 2 |
| 538 | 20231208 | 093500 | 355270475 | 4140 | 4140 | 4140 | 4140 | 0 |
| 539 | 20231208 | 093400 | 355270475 | 4140 | 4145 | 4145 | 4140 | 493 |
| 540 | 20231208 | 093300 | 353229450 | 4145 | 4145 | 4145 | 4140 | 1118 |
| 541 | 20231208 | 093200 | 348600895 | 4145 | 4145 | 4145 | 4145 | 2 |
| 542 | 20231208 | 093100 | 348592605 | 4140 | 4140 | 4140 | 4135 | 5585 |
| 543 | 20231208 | 093000 | 325470710 | 4140 | 4140 | 4140 | 4135 | 252 |
| 544 | 20231208 | 092900 | 324427485 | 4135 | 4140 | 4140 | 4135 | 483 |
| 545 | 20231208 | 092800 | 322428870 | 4140 | 4130 | 4140 | 4130 | 7554 |
| 546 | 20231208 | 092700 | 291218090 | 4125 | 4130 | 4130 | 4125 | 42 |
| 547 | 20231208 | 092600 | 291044730 | 4125 | 4130 | 4130 | 4125 | 1544 |
| 548 | 20231208 | 092500 | 284675510 | 4130 | 4130 | 4130 | 4130 | 22 |
| 549 | 20231208 | 092400 | 284584650 | 4130 | 4140 | 4140 | 4130 | 5868 |
| 550 | 20231208 | 092300 | 260331530 | 4140 | 4145 | 4145 | 4140 | 3926 |
| 551 | 20231208 | 092200 | 244073280 | 4145 | 4150 | 4150 | 4140 | 999 |
| 552 | 20231208 | 092100 | 239927900 | 4150 | 4145 | 4150 | 4145 | 3004 |
| 553 | 20231208 | 092000 | 227464830 | 4150 | 4145 | 4150 | 4145 | 3093 |
| 554 | 20231208 | 091900 | 214644185 | 4145 | 4145 | 4145 | 4140 | 2357 |
| 555 | 20231208 | 091800 | 204879670 | 4140 | 4140 | 4145 | 4140 | 355 |
| 556 | 20231208 | 091700 | 203408560 | 4140 | 4135 | 4140 | 4135 | 2395 |
| 557 | 20231208 | 091600 | 193496740 | 4135 | 4140 | 4145 | 4135 | 2810 |
| 558 | 20231208 | 091500 | 181870930 | 4140 | 4135 | 4140 | 4130 | 6286 |
| 559 | 20231208 | 091400 | 155889455 | 4135 | 4125 | 4135 | 4125 | 3299 |
| 560 | 20231208 | 091300 | 142266240 | 4125 | 4125 | 4125 | 4125 | 22 |
| 561 | 20231208 | 091200 | 142175490 | 4125 | 4125 | 4125 | 4120 | 2952 |
| 562 | 20231208 | 091100 | 129999695 | 4130 | 4130 | 4135 | 4130 | 2001 |
| 563 | 20231208 | 091000 | 121735460 | 4130 | 4130 | 4130 | 4125 | 450 |
| 564 | 20231208 | 090900 | 119877715 | 4130 | 4135 | 4135 | 4130 | 831 |
| 565 | 20231208 | 090800 | 116444875 | 4135 | 4125 | 4135 | 4125 | 6145 |
| 566 | 20231208 | 090700 | 91076090 | 4120 | 4120 | 4120 | 4115 | 2694 |
| 567 | 20231208 | 090600 | 79987065 | 4120 | 4120 | 4120 | 4115 | 3829 |
| 568 | 20231208 | 090500 | 64229355 | 4120 | 4125 | 4125 | 4120 | 2708 |
| 569 | 20231208 | 090400 | 53068085 | 4125 | 4125 | 4125 | 4120 | 520 |
| 570 | 20231208 | 090300 | 50925585 | 4120 | 4120 | 4125 | 4120 | 1817 |
| 571 | 20231208 | 090200 | 43439140 | 4120 | 4120 | 4120 | 4120 | 267 |
| 572 | 20231208 | 090100 | 42339100 | 4120 | 4110 | 4120 | 4105 | 1171 |
| 573 | 20231208 | 090000 | 37525785 | 4110 | 4125 | 4125 | 4105 | 9100 |