32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 1895 |
| 3 | 20231205 | 190200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 4 | 20231205 | 190100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 5 | 20231205 | 190000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 6 | 20231205 | 185900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 7 | 20231205 | 185800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 8 | 20231205 | 185700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 9 | 20231205 | 185600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 10 | 20231205 | 185500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 11 | 20231205 | 185400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 12 | 20231205 | 185300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 13 | 20231205 | 185200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 14 | 20231205 | 185100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 15 | 20231205 | 185000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 16 | 20231205 | 184900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 17 | 20231205 | 184800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 18 | 20231205 | 184700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 19 | 20231205 | 184600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 20 | 20231205 | 184500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 21 | 20231205 | 184400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 22 | 20231205 | 184300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 23 | 20231205 | 184200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 24 | 20231205 | 184100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 25 | 20231205 | 184000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 26 | 20231205 | 183900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 27 | 20231205 | 183800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 28 | 20231205 | 183700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 29 | 20231205 | 183600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 30 | 20231205 | 183500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 31 | 20231205 | 183400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 32 | 20231205 | 183300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 1895 |
| 33 | 20231205 | 183200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 34 | 20231205 | 183100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 35 | 20231205 | 183000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 36 | 20231205 | 182900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 37 | 20231205 | 182800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 38 | 20231205 | 182700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 39 | 20231205 | 182600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 40 | 20231205 | 182500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 41 | 20231205 | 182400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 42 | 20231205 | 182300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 43 | 20231205 | 182200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 44 | 20231205 | 182100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 45 | 20231205 | 182000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 46 | 20231205 | 181900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 47 | 20231205 | 181800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 48 | 20231205 | 181700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 49 | 20231205 | 181600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 50 | 20231205 | 181500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 51 | 20231205 | 181400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 52 | 20231205 | 181300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 53 | 20231205 | 181200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 54 | 20231205 | 181100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 55 | 20231205 | 181000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 56 | 20231205 | 180900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 57 | 20231205 | 180800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 58 | 20231205 | 180700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 59 | 20231205 | 180600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 60 | 20231205 | 180500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 61 | 20231205 | 180400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 62 | 20231205 | 180300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 1895 |
| 63 | 20231205 | 180200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 64 | 20231205 | 180100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 65 | 20231205 | 180000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 66 | 20231205 | 175900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 67 | 20231205 | 175800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 68 | 20231205 | 175700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 69 | 20231205 | 175600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 70 | 20231205 | 175500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 71 | 20231205 | 175400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 72 | 20231205 | 175300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 73 | 20231205 | 175200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 74 | 20231205 | 175100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 75 | 20231205 | 175000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 76 | 20231205 | 174900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 77 | 20231205 | 174800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 78 | 20231205 | 174700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 79 | 20231205 | 174600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 80 | 20231205 | 174500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 81 | 20231205 | 174400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 82 | 20231205 | 174300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 83 | 20231205 | 174200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 84 | 20231205 | 174100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 85 | 20231205 | 174000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 86 | 20231205 | 173900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 87 | 20231205 | 173800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 88 | 20231205 | 173700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 89 | 20231205 | 173600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 90 | 20231205 | 173500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 91 | 20231205 | 173400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 92 | 20231205 | 173300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 1895 |
| 93 | 20231205 | 173200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 94 | 20231205 | 173100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 95 | 20231205 | 173000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 96 | 20231205 | 172900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 97 | 20231205 | 172800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 98 | 20231205 | 172700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 99 | 20231205 | 172600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 100 | 20231205 | 172500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 101 | 20231205 | 172400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 102 | 20231205 | 172300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 103 | 20231205 | 172200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 104 | 20231205 | 172100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 105 | 20231205 | 172000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 106 | 20231205 | 171900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 107 | 20231205 | 171800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 108 | 20231205 | 171700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 109 | 20231205 | 171600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 110 | 20231205 | 171500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 111 | 20231205 | 171400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 112 | 20231205 | 171300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 113 | 20231205 | 171200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 114 | 20231205 | 171100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 115 | 20231205 | 171000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 116 | 20231205 | 170900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 117 | 20231205 | 170800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 118 | 20231205 | 170700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 119 | 20231205 | 170600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 120 | 20231205 | 170500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 121 | 20231205 | 170400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 122 | 20231205 | 170300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 1895 |
| 123 | 20231205 | 170200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 124 | 20231205 | 170100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 125 | 20231205 | 170000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 126 | 20231205 | 165900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 127 | 20231205 | 165800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 128 | 20231205 | 165700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 129 | 20231205 | 165600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 130 | 20231205 | 165500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 131 | 20231205 | 165400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 132 | 20231205 | 165300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 133 | 20231205 | 165200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 134 | 20231205 | 165100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 135 | 20231205 | 165000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 136 | 20231205 | 164900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 137 | 20231205 | 164800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 138 | 20231205 | 164700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 139 | 20231205 | 164600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 140 | 20231205 | 164500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 141 | 20231205 | 164400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 142 | 20231205 | 164300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 143 | 20231205 | 164200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 144 | 20231205 | 164100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 145 | 20231205 | 164000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 146 | 20231205 | 163900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 147 | 20231205 | 163800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 148 | 20231205 | 163700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 149 | 20231205 | 163600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 150 | 20231205 | 163500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 151 | 20231205 | 163400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 152 | 20231205 | 163300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 1895 |
| 153 | 20231205 | 163200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 154 | 20231205 | 163100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 155 | 20231205 | 163000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 156 | 20231205 | 162900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 157 | 20231205 | 162800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 158 | 20231205 | 162700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 159 | 20231205 | 162600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 160 | 20231205 | 162500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 161 | 20231205 | 162400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 162 | 20231205 | 162300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 163 | 20231205 | 162200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 164 | 20231205 | 162100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 165 | 20231205 | 162000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 166 | 20231205 | 161900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 167 | 20231205 | 161800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 168 | 20231205 | 161700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 169 | 20231205 | 161600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 170 | 20231205 | 161500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 171 | 20231205 | 161400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 172 | 20231205 | 161300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 173 | 20231205 | 161200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 174 | 20231205 | 161100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 175 | 20231205 | 161000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 176 | 20231205 | 160900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 177 | 20231205 | 160800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 178 | 20231205 | 160700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 179 | 20231205 | 160600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 180 | 20231205 | 160500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 181 | 20231205 | 160400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 182 | 20231205 | 160300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 1895 |
| 183 | 20231205 | 160200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 184 | 20231205 | 160100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 185 | 20231205 | 160000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 186 | 20231205 | 155900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 187 | 20231205 | 155800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 188 | 20231205 | 155700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 189 | 20231205 | 155600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 190 | 20231205 | 155500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 191 | 20231205 | 155400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 192 | 20231205 | 155300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 193 | 20231205 | 155200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 194 | 20231205 | 155100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 195 | 20231205 | 155000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 196 | 20231205 | 154900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 197 | 20231205 | 154800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 198 | 20231205 | 154700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 199 | 20231205 | 154600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 200 | 20231205 | 154500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 201 | 20231205 | 154400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 202 | 20231205 | 154300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 203 | 20231205 | 154200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 204 | 20231205 | 154100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 205 | 20231205 | 154000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 206 | 20231205 | 153900 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 207 | 20231205 | 153800 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 208 | 20231205 | 153700 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 209 | 20231205 | 153600 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 210 | 20231205 | 153500 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 211 | 20231205 | 153400 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 212 | 20231205 | 153300 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 1895 |
| 213 | 20231205 | 153200 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 214 | 20231205 | 153100 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 0 |
| 215 | 20231205 | 153000 | 1653207110 | 11240 | 11240 | 11240 | 11240 | 1895 |
| 216 | 20231205 | 152900 | 1631907310 | 11250 | 11250 | 11250 | 11250 | 0 |
| 217 | 20231205 | 152800 | 1631907310 | 11250 | 11250 | 11250 | 11250 | 0 |
| 218 | 20231205 | 152700 | 1631907310 | 11250 | 11250 | 11250 | 11250 | 0 |
| 219 | 20231205 | 152600 | 1631907310 | 11250 | 11250 | 11250 | 11250 | 0 |
| 220 | 20231205 | 152500 | 1631907310 | 11250 | 11250 | 11250 | 11250 | 0 |
| 221 | 20231205 | 152400 | 1631907310 | 11250 | 11250 | 11250 | 11250 | 0 |
| 222 | 20231205 | 152300 | 1631907310 | 11250 | 11250 | 11250 | 11250 | 0 |
| 223 | 20231205 | 152200 | 1631907310 | 11250 | 11250 | 11250 | 11250 | 0 |
| 224 | 20231205 | 152100 | 1631907310 | 11250 | 11250 | 11250 | 11250 | 0 |
| 225 | 20231205 | 152000 | 1631907310 | 11250 | 11250 | 11250 | 11250 | 0 |
| 226 | 20231205 | 151900 | 1631907310 | 11250 | 11250 | 11260 | 11250 | 1479 |
| 227 | 20231205 | 151800 | 1615257660 | 11260 | 11240 | 11260 | 11240 | 1318 |
| 228 | 20231205 | 151700 | 1600431220 | 11250 | 11250 | 11250 | 11250 | 0 |
| 229 | 20231205 | 151600 | 1600431220 | 11250 | 11250 | 11250 | 11250 | 8 |
| 230 | 20231205 | 151500 | 1600341220 | 11260 | 11210 | 11260 | 11210 | 4046 |
| 231 | 20231205 | 151400 | 1554821330 | 11230 | 11240 | 11240 | 11230 | 204 |
| 232 | 20231205 | 151300 | 1552528550 | 11240 | 11210 | 11240 | 11200 | 569 |
| 233 | 20231205 | 151200 | 1546144350 | 11190 | 11220 | 11220 | 11190 | 115 |
| 234 | 20231205 | 151100 | 1544854500 | 11190 | 11200 | 11220 | 11190 | 2516 |
| 235 | 20231205 | 151000 | 1516681000 | 11190 | 11130 | 11200 | 11130 | 3214 |
| 236 | 20231205 | 150900 | 1480762920 | 11130 | 11150 | 11150 | 11050 | 2675 |
| 237 | 20231205 | 150800 | 1451154110 | 11160 | 11160 | 11190 | 11160 | 5404 |
| 238 | 20231205 | 150700 | 1390783660 | 11160 | 11170 | 11170 | 11160 | 312 |
| 239 | 20231205 | 150600 | 1387299680 | 11180 | 11100 | 11180 | 11100 | 1560 |
| 240 | 20231205 | 150500 | 1369926410 | 11100 | 11040 | 11100 | 11040 | 749 |
| 241 | 20231205 | 150400 | 1361618170 | 11030 | 11030 | 11030 | 11020 | 136 |
| 242 | 20231205 | 150300 | 1360118300 | 11030 | 11020 | 11030 | 11020 | 53 |
| 243 | 20231205 | 150200 | 1359533720 | 11040 | 11040 | 11040 | 11040 | 10 |
| 244 | 20231205 | 150100 | 1359423320 | 11040 | 11040 | 11040 | 11040 | 12 |
| 245 | 20231205 | 150000 | 1359290840 | 11040 | 11040 | 11040 | 11040 | 0 |
| 246 | 20231205 | 145900 | 1359290840 | 11040 | 11040 | 11040 | 11040 | 150 |
| 247 | 20231205 | 145800 | 1357634840 | 11040 | 11040 | 11040 | 11040 | 1 |
| 248 | 20231205 | 145700 | 1357623800 | 11040 | 11040 | 11040 | 11040 | 0 |
| 249 | 20231205 | 145600 | 1357623800 | 11040 | 11040 | 11040 | 11040 | 194 |
| 250 | 20231205 | 145500 | 1355482040 | 11040 | 11040 | 11040 | 11040 | 340 |
| 251 | 20231205 | 145400 | 1351728440 | 11040 | 11030 | 11040 | 11030 | 178 |
| 252 | 20231205 | 145300 | 1349764380 | 11030 | 11040 | 11040 | 11030 | 381 |
| 253 | 20231205 | 145200 | 1345560120 | 11080 | 11090 | 11090 | 11080 | 46 |
| 254 | 20231205 | 145100 | 1345050080 | 11090 | 11090 | 11090 | 11090 | 0 |
| 255 | 20231205 | 145000 | 1345050080 | 11090 | 11060 | 11090 | 11060 | 299 |
| 256 | 20231205 | 144900 | 1341737440 | 11020 | 11020 | 11020 | 11020 | 0 |
| 257 | 20231205 | 144800 | 1341737440 | 11020 | 11020 | 11020 | 11020 | 0 |
| 258 | 20231205 | 144700 | 1341737440 | 11020 | 11020 | 11020 | 11020 | 0 |
| 259 | 20231205 | 144600 | 1341737440 | 11020 | 11020 | 11020 | 11020 | 0 |
| 260 | 20231205 | 144500 | 1341737440 | 11020 | 11020 | 11020 | 11020 | 9 |
| 261 | 20231205 | 144400 | 1341638260 | 11080 | 11060 | 11080 | 11060 | 752 |
| 262 | 20231205 | 144300 | 1333320000 | 11060 | 11060 | 11060 | 11050 | 310 |
| 263 | 20231205 | 144200 | 1329892450 | 11010 | 11010 | 11010 | 11010 | 0 |
| 264 | 20231205 | 144100 | 1329892450 | 11010 | 11060 | 11060 | 11010 | 121 |
| 265 | 20231205 | 144000 | 1328554240 | 11000 | 11010 | 11010 | 11000 | 300 |
| 266 | 20231205 | 143900 | 1325253190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 267 | 20231205 | 143800 | 1325253190 | 11000 | 11020 | 11020 | 11000 | 510 |
| 268 | 20231205 | 143700 | 1319641940 | 11020 | 11000 | 11020 | 11000 | 425 |
| 269 | 20231205 | 143600 | 1314966920 | 10990 | 11000 | 11000 | 10990 | 820 |
| 270 | 20231205 | 143500 | 1305951920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 271 | 20231205 | 143400 | 1305951920 | 11000 | 11020 | 11020 | 11000 | 910 |
| 272 | 20231205 | 143300 | 1295933720 | 11010 | 11030 | 11030 | 11010 | 148 |
| 273 | 20231205 | 143200 | 1294302660 | 11030 | 11030 | 11040 | 11030 | 1024 |
| 274 | 20231205 | 143100 | 1283007250 | 11030 | 11000 | 11030 | 11000 | 477 |
| 275 | 20231205 | 143000 | 1277748070 | 10990 | 11000 | 11000 | 10990 | 1150 |
| 276 | 20231205 | 142900 | 1265105860 | 11000 | 11000 | 11000 | 11000 | 154 |
| 277 | 20231205 | 142800 | 1263411860 | 11000 | 11000 | 11000 | 11000 | 0 |
| 278 | 20231205 | 142700 | 1263411860 | 11000 | 11000 | 11000 | 11000 | 3 |
| 279 | 20231205 | 142600 | 1263378860 | 10990 | 10990 | 10990 | 10990 | 59 |
| 280 | 20231205 | 142500 | 1262730450 | 11010 | 11010 | 11010 | 11010 | 11 |
| 281 | 20231205 | 142400 | 1262609340 | 11010 | 11010 | 11010 | 11010 | 500 |
| 282 | 20231205 | 142300 | 1257104340 | 10990 | 11000 | 11000 | 10990 | 606 |
| 283 | 20231205 | 142200 | 1250443950 | 11000 | 11000 | 11000 | 11000 | 0 |
| 284 | 20231205 | 142100 | 1250443950 | 11000 | 11000 | 11000 | 11000 | 0 |
| 285 | 20231205 | 142000 | 1250443950 | 11000 | 11000 | 11020 | 11000 | 63 |
| 286 | 20231205 | 141900 | 1249750550 | 11030 | 11030 | 11030 | 11030 | 0 |
| 287 | 20231205 | 141800 | 1249750550 | 11030 | 11030 | 11030 | 11030 | 0 |
| 288 | 20231205 | 141700 | 1249750550 | 11030 | 11030 | 11030 | 11030 | 0 |
| 289 | 20231205 | 141600 | 1249750550 | 11030 | 11020 | 11030 | 11020 | 100 |
| 290 | 20231205 | 141500 | 1248648240 | 11000 | 11000 | 11000 | 11000 | 600 |
| 291 | 20231205 | 141400 | 1242048240 | 11000 | 11000 | 11000 | 11000 | 0 |
| 292 | 20231205 | 141300 | 1242048240 | 11000 | 11000 | 11000 | 11000 | 0 |
| 293 | 20231205 | 141200 | 1242048240 | 11000 | 11010 | 11010 | 11000 | 972 |
| 294 | 20231205 | 141100 | 1231355810 | 11010 | 11010 | 11010 | 11010 | 50 |
| 295 | 20231205 | 141000 | 1230805310 | 11010 | 11010 | 11010 | 11010 | 150 |
| 296 | 20231205 | 140900 | 1229153810 | 11010 | 11010 | 11010 | 11010 | 100 |
| 297 | 20231205 | 140800 | 1228052810 | 11010 | 11010 | 11010 | 11010 | 33 |
| 298 | 20231205 | 140700 | 1227689480 | 11030 | 11030 | 11030 | 11030 | 16 |
| 299 | 20231205 | 140600 | 1227513000 | 11030 | 11000 | 11030 | 11000 | 101 |
| 300 | 20231205 | 140500 | 1226399350 | 11020 | 11020 | 11020 | 11020 | 0 |
| 301 | 20231205 | 140400 | 1226399350 | 11020 | 11020 | 11020 | 11020 | 0 |
| 302 | 20231205 | 140300 | 1226399350 | 11020 | 11020 | 11020 | 11020 | 0 |
| 303 | 20231205 | 140200 | 1226399350 | 11020 | 10990 | 11020 | 10990 | 262 |
| 304 | 20231205 | 140100 | 1223519820 | 11020 | 11020 | 11020 | 11020 | 0 |
| 305 | 20231205 | 140000 | 1223519820 | 11020 | 11020 | 11020 | 11020 | 0 |
| 306 | 20231205 | 135900 | 1223519820 | 11020 | 11020 | 11020 | 11020 | 50 |
| 307 | 20231205 | 135800 | 1222968820 | 10980 | 11020 | 11020 | 10980 | 270 |
| 308 | 20231205 | 135700 | 1219999180 | 11020 | 11020 | 11020 | 11020 | 35 |
| 309 | 20231205 | 135600 | 1219613480 | 11020 | 11030 | 11030 | 11020 | 199 |
| 310 | 20231205 | 135500 | 1217420460 | 11020 | 11020 | 11020 | 11020 | 0 |
| 311 | 20231205 | 135400 | 1217420460 | 11020 | 11020 | 11020 | 11020 | 271 |
| 312 | 20231205 | 135300 | 1214434040 | 11010 | 11010 | 11010 | 11010 | 50 |
| 313 | 20231205 | 135200 | 1213883540 | 11010 | 11010 | 11010 | 11010 | 0 |
| 314 | 20231205 | 135100 | 1213883540 | 11010 | 11010 | 11010 | 11010 | 160 |
| 315 | 20231205 | 135000 | 1212121940 | 11010 | 11010 | 11010 | 11010 | 40 |
| 316 | 20231205 | 134900 | 1211681540 | 11010 | 11010 | 11010 | 11010 | 0 |
| 317 | 20231205 | 134800 | 1211681540 | 11010 | 11010 | 11010 | 11010 | 0 |
| 318 | 20231205 | 134700 | 1211681540 | 11010 | 10970 | 11010 | 10970 | 41 |
| 319 | 20231205 | 134600 | 1211231730 | 11010 | 10980 | 11010 | 10980 | 368 |
| 320 | 20231205 | 134500 | 1207186300 | 10980 | 10980 | 10980 | 10980 | 0 |
| 321 | 20231205 | 134400 | 1207186300 | 10980 | 10980 | 10980 | 10980 | 85 |
| 322 | 20231205 | 134300 | 1206253000 | 10980 | 10980 | 10980 | 10980 | 4 |
| 323 | 20231205 | 134200 | 1206209080 | 10950 | 10960 | 10960 | 10950 | 86 |
| 324 | 20231205 | 134100 | 1205267280 | 10950 | 10950 | 10950 | 10950 | 0 |
| 325 | 20231205 | 134000 | 1205267280 | 10950 | 10950 | 10950 | 10950 | 0 |
| 326 | 20231205 | 133900 | 1205267280 | 10950 | 10950 | 10950 | 10950 | 0 |
| 327 | 20231205 | 133800 | 1205267280 | 10950 | 10950 | 10950 | 10950 | 0 |
| 328 | 20231205 | 133700 | 1205267280 | 10950 | 11010 | 11010 | 10940 | 3280 |
| 329 | 20231205 | 133600 | 1169318480 | 11020 | 11020 | 11020 | 11020 | 8 |
| 330 | 20231205 | 133500 | 1169230320 | 11010 | 11010 | 11010 | 11010 | 0 |
| 331 | 20231205 | 133400 | 1169230320 | 11010 | 11010 | 11010 | 11010 | 0 |
| 332 | 20231205 | 133300 | 1169230320 | 11010 | 11010 | 11010 | 11010 | 0 |
| 333 | 20231205 | 133200 | 1169230320 | 11010 | 11010 | 11010 | 11010 | 0 |
| 334 | 20231205 | 133100 | 1169230320 | 11010 | 11010 | 11010 | 11010 | 0 |
| 335 | 20231205 | 133000 | 1169230320 | 11010 | 11010 | 11010 | 11010 | 3 |
| 336 | 20231205 | 132900 | 1169197290 | 11020 | 11020 | 11020 | 11020 | 1 |
| 337 | 20231205 | 132800 | 1169186270 | 11010 | 11010 | 11010 | 11010 | 1 |
| 338 | 20231205 | 132700 | 1169175260 | 11020 | 11020 | 11020 | 11020 | 0 |
| 339 | 20231205 | 132600 | 1169175260 | 11020 | 11020 | 11020 | 11020 | 172 |
| 340 | 20231205 | 132500 | 1167279820 | 11020 | 11020 | 11020 | 11020 | 0 |
| 341 | 20231205 | 132400 | 1167279820 | 11020 | 11020 | 11020 | 11020 | 0 |
| 342 | 20231205 | 132300 | 1167279820 | 11020 | 11020 | 11020 | 11020 | 0 |
| 343 | 20231205 | 132200 | 1167279820 | 11020 | 11020 | 11020 | 11020 | 1 |
| 344 | 20231205 | 132100 | 1167268800 | 11020 | 11020 | 11020 | 11020 | 40 |
| 345 | 20231205 | 132000 | 1166828000 | 11020 | 11040 | 11040 | 11020 | 215 |
| 346 | 20231205 | 131900 | 1164456590 | 11040 | 11040 | 11040 | 11040 | 0 |
| 347 | 20231205 | 131800 | 1164456590 | 11040 | 11050 | 11050 | 11040 | 2700 |
| 348 | 20231205 | 131700 | 1134631010 | 11050 | 11050 | 11050 | 11050 | 0 |
| 349 | 20231205 | 131600 | 1134631010 | 11050 | 11050 | 11050 | 11050 | 0 |
| 350 | 20231205 | 131500 | 1134631010 | 11050 | 11050 | 11050 | 11050 | 0 |
| 351 | 20231205 | 131400 | 1134631010 | 11050 | 11050 | 11050 | 11050 | 0 |
| 352 | 20231205 | 131300 | 1134631010 | 11050 | 11050 | 11050 | 11050 | 0 |
| 353 | 20231205 | 131200 | 1134631010 | 11050 | 11050 | 11050 | 11050 | 0 |
| 354 | 20231205 | 131100 | 1134631010 | 11050 | 11050 | 11050 | 11050 | 1000 |
| 355 | 20231205 | 131000 | 1123581010 | 11060 | 11060 | 11060 | 11060 | 14 |
| 356 | 20231205 | 130900 | 1123426170 | 11060 | 11060 | 11060 | 11060 | 0 |
| 357 | 20231205 | 130800 | 1123426170 | 11060 | 11060 | 11060 | 11060 | 16 |
| 358 | 20231205 | 130700 | 1123249210 | 11060 | 11060 | 11060 | 11060 | 2 |
| 359 | 20231205 | 130600 | 1123227090 | 11060 | 11060 | 11060 | 11060 | 80 |
| 360 | 20231205 | 130500 | 1122342290 | 11060 | 11060 | 11060 | 11060 | 20 |
| 361 | 20231205 | 130400 | 1122121090 | 11060 | 11060 | 11060 | 11060 | 121 |
| 362 | 20231205 | 130300 | 1120782830 | 11050 | 11050 | 11050 | 11050 | 0 |
| 363 | 20231205 | 130200 | 1120782830 | 11050 | 11070 | 11070 | 11050 | 1001 |
| 364 | 20231205 | 130100 | 1109713650 | 11090 | 11090 | 11090 | 11090 | 0 |
| 365 | 20231205 | 130000 | 1109713650 | 11090 | 11090 | 11090 | 11090 | 0 |
| 366 | 20231205 | 125900 | 1109713650 | 11090 | 11090 | 11090 | 11090 | 1 |
| 367 | 20231205 | 125800 | 1109702560 | 11080 | 11080 | 11080 | 11080 | 0 |
| 368 | 20231205 | 125700 | 1109702560 | 11080 | 11080 | 11080 | 11080 | 0 |
| 369 | 20231205 | 125600 | 1109702560 | 11080 | 11080 | 11080 | 11080 | 1 |
| 370 | 20231205 | 125500 | 1109691480 | 11080 | 11080 | 11080 | 11080 | 0 |
| 371 | 20231205 | 125400 | 1109691480 | 11080 | 11080 | 11080 | 11080 | 0 |
| 372 | 20231205 | 125300 | 1109691480 | 11080 | 11080 | 11080 | 11080 | 0 |
| 373 | 20231205 | 125200 | 1109691480 | 11080 | 11080 | 11080 | 11080 | 0 |
| 374 | 20231205 | 125100 | 1109691480 | 11080 | 11080 | 11080 | 11080 | 0 |
| 375 | 20231205 | 125000 | 1109691480 | 11080 | 11080 | 11080 | 11080 | 1 |
| 376 | 20231205 | 124900 | 1109680400 | 11070 | 11070 | 11070 | 11070 | 0 |
| 377 | 20231205 | 124800 | 1109680400 | 11070 | 11070 | 11070 | 11070 | 0 |
| 378 | 20231205 | 124700 | 1109680400 | 11070 | 11080 | 11080 | 11070 | 79 |
| 379 | 20231205 | 124600 | 1108805770 | 11080 | 11080 | 11080 | 11080 | 0 |
| 380 | 20231205 | 124500 | 1108805770 | 11080 | 11080 | 11080 | 11080 | 30 |
| 381 | 20231205 | 124400 | 1108473370 | 11070 | 11070 | 11070 | 11070 | 0 |
| 382 | 20231205 | 124300 | 1108473370 | 11070 | 11080 | 11080 | 11070 | 1500 |
| 383 | 20231205 | 124200 | 1091868170 | 11080 | 11080 | 11080 | 11080 | 0 |
| 384 | 20231205 | 124100 | 1091868170 | 11080 | 11080 | 11080 | 11080 | 0 |
| 385 | 20231205 | 124000 | 1091868170 | 11080 | 11080 | 11080 | 11080 | 0 |
| 386 | 20231205 | 123900 | 1091868170 | 11080 | 11080 | 11080 | 11080 | 0 |
| 387 | 20231205 | 123800 | 1091868170 | 11080 | 11080 | 11080 | 11080 | 0 |
| 388 | 20231205 | 123700 | 1091868170 | 11080 | 11080 | 11080 | 11080 | 324 |
| 389 | 20231205 | 123600 | 1088278250 | 11110 | 11110 | 11110 | 11110 | 0 |
| 390 | 20231205 | 123500 | 1088278250 | 11110 | 11110 | 11110 | 11110 | 0 |
| 391 | 20231205 | 123400 | 1088278250 | 11110 | 11110 | 11110 | 11110 | 149 |
| 392 | 20231205 | 123300 | 1086622860 | 11090 | 11080 | 11090 | 11080 | 108 |
| 393 | 20231205 | 123200 | 1085425160 | 11080 | 11080 | 11080 | 11080 | 1000 |
| 394 | 20231205 | 123100 | 1074345160 | 11070 | 11070 | 11070 | 11070 | 0 |
| 395 | 20231205 | 123000 | 1074345160 | 11070 | 11070 | 11070 | 11070 | 0 |
| 396 | 20231205 | 122900 | 1074345160 | 11070 | 11070 | 11070 | 11070 | 0 |
| 397 | 20231205 | 122800 | 1074345160 | 11070 | 11070 | 11070 | 11060 | 265 |
| 398 | 20231205 | 122700 | 1071412580 | 11080 | 11080 | 11080 | 11080 | 0 |
| 399 | 20231205 | 122600 | 1071412580 | 11080 | 11080 | 11080 | 11080 | 35 |
| 400 | 20231205 | 122500 | 1071024780 | 11080 | 11080 | 11080 | 11080 | 0 |
| 401 | 20231205 | 122400 | 1071024780 | 11080 | 11080 | 11080 | 11080 | 1 |
| 402 | 20231205 | 122300 | 1071013700 | 11070 | 11050 | 11070 | 11050 | 441 |
| 403 | 20231205 | 122200 | 1066135940 | 11050 | 11050 | 11050 | 11050 | 9 |
| 404 | 20231205 | 122100 | 1066036490 | 11030 | 11030 | 11030 | 11030 | 0 |
| 405 | 20231205 | 122000 | 1066036490 | 11030 | 11030 | 11030 | 11030 | 0 |
| 406 | 20231205 | 121900 | 1066036490 | 11030 | 11030 | 11030 | 11030 | 50 |
| 407 | 20231205 | 121800 | 1065484990 | 11030 | 11030 | 11030 | 11030 | 0 |
| 408 | 20231205 | 121700 | 1065484990 | 11030 | 11040 | 11040 | 11030 | 50 |
| 409 | 20231205 | 121600 | 1064933480 | 11050 | 11050 | 11050 | 11050 | 50 |
| 410 | 20231205 | 121500 | 1064380980 | 11030 | 11020 | 11030 | 11020 | 700 |
| 411 | 20231205 | 121400 | 1056659990 | 11020 | 11020 | 11020 | 11020 | 0 |
| 412 | 20231205 | 121300 | 1056659990 | 11020 | 11020 | 11020 | 11020 | 20 |
| 413 | 20231205 | 121200 | 1056439590 | 11020 | 11000 | 11020 | 11000 | 231 |
| 414 | 20231205 | 121100 | 1053897990 | 11020 | 11020 | 11020 | 11020 | 34 |
| 415 | 20231205 | 121000 | 1053523310 | 11020 | 11010 | 11020 | 11010 | 60 |
| 416 | 20231205 | 120900 | 1052862700 | 11010 | 11000 | 11010 | 11000 | 79 |
| 417 | 20231205 | 120800 | 1051993000 | 10950 | 10950 | 10950 | 10950 | 0 |
| 418 | 20231205 | 120700 | 1051993000 | 10950 | 10950 | 10950 | 10950 | 900 |
| 419 | 20231205 | 120600 | 1042138000 | 10950 | 10960 | 10960 | 10950 | 1499 |
| 420 | 20231205 | 120500 | 1025723800 | 10960 | 10970 | 10970 | 10960 | 916 |
| 421 | 20231205 | 120400 | 1015684050 | 10960 | 10990 | 11000 | 10960 | 420 |
| 422 | 20231205 | 120300 | 1011076390 | 10990 | 10990 | 10990 | 10990 | 64 |
| 423 | 20231205 | 120200 | 1010373030 | 10990 | 11000 | 11000 | 10990 | 315 |
| 424 | 20231205 | 120100 | 1006909580 | 11000 | 11000 | 11000 | 11000 | 0 |
| 425 | 20231205 | 120000 | 1006909580 | 11000 | 11000 | 11000 | 11000 | 134 |
| 426 | 20231205 | 115900 | 1005435580 | 11000 | 11000 | 11000 | 11000 | 145 |
| 427 | 20231205 | 115800 | 1003840580 | 11000 | 11000 | 11000 | 11000 | 212 |
| 428 | 20231205 | 115700 | 1001508580 | 11000 | 11030 | 11030 | 11000 | 919 |
| 429 | 20231205 | 115600 | 991390050 | 11040 | 11050 | 11050 | 11040 | 115 |
| 430 | 20231205 | 115500 | 990119560 | 11040 | 11030 | 11040 | 11030 | 40 |
| 431 | 20231205 | 115400 | 989677970 | 11030 | 11030 | 11030 | 11030 | 21 |
| 432 | 20231205 | 115300 | 989446340 | 11030 | 11030 | 11030 | 11030 | 574 |
| 433 | 20231205 | 115200 | 983115120 | 11040 | 11040 | 11040 | 11040 | 11 |
| 434 | 20231205 | 115100 | 982993680 | 11040 | 11040 | 11040 | 11040 | 50 |
| 435 | 20231205 | 115000 | 982441680 | 11040 | 11040 | 11040 | 11040 | 638 |
| 436 | 20231205 | 114900 | 975398160 | 11050 | 11050 | 11050 | 11050 | 12 |
| 437 | 20231205 | 114800 | 975265560 | 11050 | 11050 | 11050 | 11050 | 0 |
| 438 | 20231205 | 114700 | 975265560 | 11050 | 11050 | 11050 | 11050 | 30 |
| 439 | 20231205 | 114600 | 974934060 | 11050 | 11050 | 11050 | 11050 | 113 |
| 440 | 20231205 | 114500 | 973685410 | 11050 | 11050 | 11050 | 11050 | 20 |
| 441 | 20231205 | 114400 | 973464410 | 11040 | 11050 | 11050 | 11040 | 11 |
| 442 | 20231205 | 114300 | 973342870 | 11050 | 11050 | 11050 | 11050 | 89 |
| 443 | 20231205 | 114200 | 972359420 | 11030 | 11030 | 11030 | 11030 | 0 |
| 444 | 20231205 | 114100 | 972359420 | 11030 | 11060 | 11060 | 11030 | 44 |
| 445 | 20231205 | 114000 | 971874070 | 11070 | 11070 | 11070 | 11070 | 0 |
| 446 | 20231205 | 113900 | 971874070 | 11070 | 11060 | 11070 | 11010 | 1766 |
| 447 | 20231205 | 113800 | 952387380 | 11060 | 11060 | 11060 | 11060 | 16 |
| 448 | 20231205 | 113700 | 952210420 | 11060 | 11060 | 11060 | 11060 | 79 |
| 449 | 20231205 | 113600 | 951336680 | 11060 | 11060 | 11060 | 11060 | 0 |
| 450 | 20231205 | 113500 | 951336680 | 11060 | 11060 | 11060 | 11060 | 297 |
| 451 | 20231205 | 113400 | 948051860 | 11060 | 11060 | 11060 | 11060 | 0 |
| 452 | 20231205 | 113300 | 948051860 | 11060 | 11070 | 11090 | 11060 | 183 |
| 453 | 20231205 | 113200 | 946026090 | 11080 | 11080 | 11080 | 11080 | 205 |
| 454 | 20231205 | 113100 | 943754690 | 11080 | 11090 | 11090 | 11080 | 4 |
| 455 | 20231205 | 113000 | 943710340 | 11080 | 11080 | 11080 | 11080 | 0 |
| 456 | 20231205 | 112900 | 943710340 | 11080 | 11080 | 11080 | 11080 | 0 |
| 457 | 20231205 | 112800 | 943710340 | 11080 | 11080 | 11080 | 11080 | 0 |
| 458 | 20231205 | 112700 | 943710340 | 11080 | 11080 | 11090 | 11080 | 581 |
| 459 | 20231205 | 112600 | 937272160 | 11090 | 11090 | 11090 | 11090 | 15 |
| 460 | 20231205 | 112500 | 937105810 | 11090 | 11090 | 11090 | 11090 | 60 |
| 461 | 20231205 | 112400 | 936440410 | 11090 | 11090 | 11090 | 11090 | 200 |
| 462 | 20231205 | 112300 | 934222410 | 11090 | 11090 | 11090 | 11090 | 159 |
| 463 | 20231205 | 112200 | 932459100 | 11090 | 11090 | 11090 | 11090 | 36 |
| 464 | 20231205 | 112100 | 932059860 | 11090 | 11090 | 11090 | 11090 | 13 |
| 465 | 20231205 | 112000 | 931915690 | 11090 | 11080 | 11090 | 11080 | 190 |
| 466 | 20231205 | 111900 | 929810390 | 11080 | 11100 | 11100 | 11080 | 440 |
| 467 | 20231205 | 111800 | 924930140 | 11090 | 11090 | 11090 | 11090 | 123 |
| 468 | 20231205 | 111700 | 923566070 | 11090 | 11090 | 11090 | 11090 | 7 |
| 469 | 20231205 | 111600 | 923488440 | 11090 | 11100 | 11100 | 11090 | 63 |
| 470 | 20231205 | 111500 | 922789470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 471 | 20231205 | 111400 | 922789470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 472 | 20231205 | 111300 | 922789470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 473 | 20231205 | 111200 | 922789470 | 11090 | 11090 | 11090 | 11090 | 173 |
| 474 | 20231205 | 111100 | 920870900 | 11090 | 11090 | 11090 | 11090 | 100 |
| 475 | 20231205 | 111000 | 919761900 | 11090 | 11090 | 11090 | 11090 | 0 |
| 476 | 20231205 | 110900 | 919761900 | 11090 | 11100 | 11100 | 11090 | 5 |
| 477 | 20231205 | 110800 | 919706440 | 11100 | 11110 | 11110 | 11100 | 38 |
| 478 | 20231205 | 110700 | 919284620 | 11090 | 11090 | 11090 | 11090 | 400 |
| 479 | 20231205 | 110600 | 914848620 | 11090 | 11090 | 11090 | 11090 | 0 |
| 480 | 20231205 | 110500 | 914848620 | 11090 | 11090 | 11090 | 11090 | 0 |
| 481 | 20231205 | 110400 | 914848620 | 11090 | 11090 | 11090 | 11090 | 0 |
| 482 | 20231205 | 110300 | 914848620 | 11090 | 11090 | 11170 | 11090 | 1947 |
| 483 | 20231205 | 110200 | 893212430 | 11100 | 11100 | 11100 | 11100 | 100 |
| 484 | 20231205 | 110100 | 892102430 | 11090 | 11090 | 11090 | 11090 | 88 |
| 485 | 20231205 | 110000 | 891126510 | 11090 | 11100 | 11100 | 11090 | 98 |
| 486 | 20231205 | 105900 | 890039600 | 11090 | 11100 | 11100 | 11090 | 206 |
| 487 | 20231205 | 105800 | 887754980 | 11100 | 11090 | 11100 | 11090 | 134 |
| 488 | 20231205 | 105700 | 886268840 | 11100 | 11110 | 11110 | 11100 | 34 |
| 489 | 20231205 | 105600 | 885891360 | 11110 | 11120 | 11120 | 11110 | 19 |
| 490 | 20231205 | 105500 | 885680180 | 11110 | 11110 | 11120 | 11110 | 109 |
| 491 | 20231205 | 105400 | 884469110 | 11120 | 11120 | 11120 | 11120 | 8 |
| 492 | 20231205 | 105300 | 884380150 | 11110 | 11120 | 11120 | 11110 | 17 |
| 493 | 20231205 | 105200 | 884191190 | 11110 | 11090 | 11110 | 11090 | 132 |
| 494 | 20231205 | 105100 | 882725620 | 11100 | 11110 | 11110 | 11090 | 112 |
| 495 | 20231205 | 105000 | 881481830 | 11090 | 11100 | 11100 | 11090 | 126 |
| 496 | 20231205 | 104900 | 880083340 | 11090 | 11100 | 11100 | 11080 | 246 |
| 497 | 20231205 | 104800 | 877357170 | 11090 | 11130 | 11130 | 11090 | 843 |
| 498 | 20231205 | 104700 | 867997810 | 11110 | 11110 | 11110 | 11110 | 112 |
| 499 | 20231205 | 104600 | 866753490 | 11110 | 11130 | 11130 | 11100 | 2038 |
| 500 | 20231205 | 104500 | 844111670 | 11140 | 11140 | 11140 | 11140 | 46 |
| 501 | 20231205 | 104400 | 843599230 | 11140 | 11140 | 11150 | 11140 | 204 |
| 502 | 20231205 | 104300 | 841326580 | 11140 | 11140 | 11150 | 11140 | 56 |
| 503 | 20231205 | 104200 | 840702660 | 11140 | 11150 | 11150 | 11140 | 293 |
| 504 | 20231205 | 104100 | 837436470 | 11160 | 11150 | 11160 | 11150 | 21 |
| 505 | 20231205 | 104000 | 837202130 | 11150 | 11160 | 11160 | 11150 | 45 |
| 506 | 20231205 | 103900 | 836700200 | 11160 | 11170 | 11170 | 11160 | 55 |
| 507 | 20231205 | 103800 | 836086320 | 11160 | 11160 | 11170 | 11160 | 67 |
| 508 | 20231205 | 103700 | 835338310 | 11170 | 11170 | 11170 | 11170 | 8 |
| 509 | 20231205 | 103600 | 835248950 | 11170 | 11170 | 11170 | 11170 | 8 |
| 510 | 20231205 | 103500 | 835159590 | 11170 | 11170 | 11170 | 11170 | 9 |
| 511 | 20231205 | 103400 | 835059060 | 11170 | 11160 | 11170 | 11160 | 95 |
| 512 | 20231205 | 103300 | 833998780 | 11160 | 11170 | 11170 | 11160 | 72 |
| 513 | 20231205 | 103200 | 833194870 | 11170 | 11170 | 11180 | 11170 | 347 |
| 514 | 20231205 | 103100 | 829318790 | 11170 | 11170 | 11180 | 11160 | 407 |
| 515 | 20231205 | 103000 | 824772590 | 11170 | 11190 | 11190 | 11170 | 313 |
| 516 | 20231205 | 102900 | 821271570 | 11190 | 11200 | 11200 | 11190 | 50 |
| 517 | 20231205 | 102800 | 820711980 | 11200 | 11200 | 11200 | 11200 | 8 |
| 518 | 20231205 | 102700 | 820622380 | 11210 | 11190 | 11210 | 11190 | 270 |
| 519 | 20231205 | 102600 | 817600920 | 11210 | 11210 | 11210 | 11210 | 9 |
| 520 | 20231205 | 102500 | 817500030 | 11210 | 11210 | 11210 | 11210 | 28 |
| 521 | 20231205 | 102400 | 817186150 | 11210 | 11210 | 11210 | 11210 | 32 |
| 522 | 20231205 | 102300 | 816827430 | 11220 | 11210 | 11220 | 11210 | 19 |
| 523 | 20231205 | 102200 | 816614350 | 11210 | 11210 | 11210 | 11210 | 8 |
| 524 | 20231205 | 102100 | 816524670 | 11220 | 11210 | 11220 | 11190 | 1508 |
| 525 | 20231205 | 102000 | 799646150 | 11220 | 11210 | 11220 | 11210 | 12 |
| 526 | 20231205 | 101900 | 799511520 | 11210 | 11210 | 11210 | 11210 | 4 |
| 527 | 20231205 | 101800 | 799466680 | 11220 | 11220 | 11220 | 11220 | 10 |
| 528 | 20231205 | 101700 | 799354480 | 11220 | 11210 | 11220 | 11200 | 633 |
| 529 | 20231205 | 101600 | 792257570 | 11220 | 11220 | 11220 | 11220 | 397 |
| 530 | 20231205 | 101500 | 787803230 | 11220 | 11200 | 11220 | 11200 | 368 |
| 531 | 20231205 | 101400 | 783681470 | 11230 | 11230 | 11230 | 11210 | 289 |
| 532 | 20231205 | 101300 | 780440000 | 11230 | 11230 | 11240 | 11230 | 298 |
| 533 | 20231205 | 101200 | 777093370 | 11230 | 11230 | 11230 | 11230 | 8 |
| 534 | 20231205 | 101100 | 777003530 | 11230 | 11230 | 11230 | 11230 | 329 |
| 535 | 20231205 | 101000 | 773308860 | 11240 | 11220 | 11240 | 11210 | 883 |
| 536 | 20231205 | 100900 | 763407390 | 11250 | 11250 | 11250 | 11250 | 8 |
| 537 | 20231205 | 100800 | 763317390 | 11230 | 11260 | 11260 | 11230 | 229 |
| 538 | 20231205 | 100700 | 760745290 | 11250 | 11270 | 11270 | 11250 | 483 |
| 539 | 20231205 | 100600 | 755306190 | 11270 | 11250 | 11270 | 11250 | 673 |
| 540 | 20231205 | 100500 | 747724540 | 11250 | 11230 | 11250 | 11230 | 327 |
| 541 | 20231205 | 100400 | 744045970 | 11250 | 11270 | 11270 | 11250 | 271 |
| 542 | 20231205 | 100300 | 740992460 | 11260 | 11220 | 11260 | 11220 | 1440 |
| 543 | 20231205 | 100200 | 724802200 | 11210 | 11210 | 11210 | 11210 | 6 |
| 544 | 20231205 | 100100 | 724734940 | 11210 | 11190 | 11210 | 11190 | 509 |
| 545 | 20231205 | 100000 | 719031090 | 11190 | 11200 | 11200 | 11190 | 436 |
| 546 | 20231205 | 095900 | 714152170 | 11190 | 11190 | 11190 | 11190 | 460 |
| 547 | 20231205 | 095800 | 709004770 | 11200 | 11200 | 11200 | 11200 | 13 |
| 548 | 20231205 | 095700 | 708859170 | 11200 | 11230 | 11230 | 11200 | 493 |
| 549 | 20231205 | 095600 | 703336270 | 11210 | 11240 | 11240 | 11210 | 109 |
| 550 | 20231205 | 095500 | 702114110 | 11230 | 11200 | 11230 | 11200 | 1257 |
| 551 | 20231205 | 095400 | 688006660 | 11200 | 11200 | 11200 | 11200 | 40 |
| 552 | 20231205 | 095300 | 687558660 | 11200 | 11200 | 11200 | 11200 | 271 |
| 553 | 20231205 | 095200 | 684523460 | 11200 | 11220 | 11220 | 11200 | 714 |
| 554 | 20231205 | 095100 | 676524910 | 11220 | 11230 | 11230 | 11220 | 55 |
| 555 | 20231205 | 095000 | 675907320 | 11230 | 11230 | 11230 | 11210 | 190 |
| 556 | 20231205 | 094900 | 673773850 | 11230 | 11190 | 11230 | 11190 | 2578 |
| 557 | 20231205 | 094800 | 644873960 | 11190 | 11190 | 11190 | 11190 | 38 |
| 558 | 20231205 | 094700 | 644448740 | 11200 | 11180 | 11200 | 11180 | 109 |
| 559 | 20231205 | 094600 | 643229130 | 11190 | 11170 | 11190 | 11150 | 316 |
| 560 | 20231205 | 094500 | 639704100 | 11200 | 11200 | 11200 | 11200 | 1 |
| 561 | 20231205 | 094400 | 639692900 | 11170 | 11190 | 11190 | 11170 | 93 |
| 562 | 20231205 | 094300 | 638653130 | 11230 | 11230 | 11230 | 11220 | 59 |
| 563 | 20231205 | 094200 | 637990700 | 11230 | 11240 | 11250 | 11230 | 569 |
| 564 | 20231205 | 094100 | 631591050 | 11240 | 11150 | 11240 | 11150 | 861 |
| 565 | 20231205 | 094000 | 621965910 | 11150 | 11110 | 11150 | 11100 | 1323 |
| 566 | 20231205 | 093900 | 607243150 | 11100 | 11090 | 11100 | 11080 | 143 |
| 567 | 20231205 | 093800 | 605656560 | 11080 | 11090 | 11090 | 11080 | 124 |
| 568 | 20231205 | 093700 | 604282600 | 11090 | 11080 | 11090 | 11080 | 65 |
| 569 | 20231205 | 093600 | 603562350 | 11080 | 11080 | 11080 | 11080 | 217 |
| 570 | 20231205 | 093500 | 601157990 | 11080 | 11090 | 11100 | 11080 | 252 |
| 571 | 20231205 | 093400 | 598363790 | 11080 | 11080 | 11080 | 11080 | 1 |
| 572 | 20231205 | 093300 | 598352710 | 11080 | 11090 | 11090 | 11080 | 463 |
| 573 | 20231205 | 093200 | 593222340 | 11080 | 11080 | 11080 | 11080 | 384 |
| 574 | 20231205 | 093100 | 588967620 | 11070 | 11080 | 11080 | 11070 | 62 |
| 575 | 20231205 | 093000 | 588281230 | 11090 | 11090 | 11090 | 11060 | 1018 |
| 576 | 20231205 | 092900 | 577000960 | 11090 | 11080 | 11090 | 11080 | 101 |
| 577 | 20231205 | 092800 | 575881200 | 11080 | 11080 | 11080 | 11080 | 17 |
| 578 | 20231205 | 092700 | 575692840 | 11080 | 11060 | 11080 | 11040 | 1013 |
| 579 | 20231205 | 092600 | 564477690 | 11040 | 11040 | 11040 | 11040 | 0 |
| 580 | 20231205 | 092500 | 564477690 | 11040 | 11050 | 11050 | 11040 | 51 |
| 581 | 20231205 | 092400 | 563914150 | 11080 | 10970 | 11080 | 10970 | 1950 |
| 582 | 20231205 | 092300 | 542399030 | 10960 | 10950 | 10960 | 10950 | 771 |
| 583 | 20231205 | 092200 | 533956060 | 10940 | 10960 | 10960 | 10940 | 892 |
| 584 | 20231205 | 092100 | 524187420 | 10980 | 10980 | 10980 | 10980 | 2 |
| 585 | 20231205 | 092000 | 524165460 | 10940 | 10990 | 10990 | 10940 | 135 |
| 586 | 20231205 | 091900 | 522687380 | 10940 | 10950 | 10950 | 10940 | 135 |
| 587 | 20231205 | 091800 | 521210470 | 10990 | 10970 | 10990 | 10930 | 451 |
| 588 | 20231205 | 091700 | 516273630 | 10940 | 10940 | 10940 | 10940 | 0 |
| 589 | 20231205 | 091600 | 516273630 | 10940 | 10990 | 10990 | 10940 | 848 |
| 590 | 20231205 | 091500 | 506984430 | 10990 | 11040 | 11040 | 10990 | 681 |
| 591 | 20231205 | 091400 | 499485370 | 11080 | 11080 | 11080 | 11080 | 181 |
| 592 | 20231205 | 091300 | 497479890 | 11080 | 11080 | 11080 | 11080 | 537 |
| 593 | 20231205 | 091200 | 491529930 | 11100 | 11050 | 11100 | 11050 | 1022 |
| 594 | 20231205 | 091100 | 480216400 | 11080 | 11040 | 11130 | 11040 | 1322 |
| 595 | 20231205 | 091000 | 465569220 | 11040 | 10990 | 11040 | 10980 | 4745 |
| 596 | 20231205 | 090900 | 413343260 | 11000 | 10990 | 11000 | 10930 | 2149 |
| 597 | 20231205 | 090800 | 389788400 | 10980 | 10930 | 10990 | 10930 | 1131 |
| 598 | 20231205 | 090700 | 377382690 | 10930 | 10890 | 10930 | 10890 | 1229 |
| 599 | 20231205 | 090600 | 363965950 | 10920 | 10910 | 10930 | 10900 | 855 |
| 600 | 20231205 | 090500 | 354639470 | 10910 | 10930 | 10930 | 10900 | 1916 |
| 601 | 20231205 | 090400 | 333736420 | 10930 | 10930 | 10930 | 10920 | 359 |
| 602 | 20231205 | 090300 | 329812660 | 10940 | 10920 | 10950 | 10910 | 478 |
| 603 | 20231205 | 090200 | 324593140 | 10940 | 10980 | 10980 | 10910 | 1099 |
| 604 | 20231205 | 090100 | 312575820 | 10990 | 11020 | 11020 | 10990 | 779 |
| 605 | 20231205 | 090000 | 303999890 | 11070 | 10900 | 11080 | 10900 | 27857 |