33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 3781 |
| 3 | 20231206 | 191200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 4 | 20231206 | 191100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 5 | 20231206 | 191000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 6 | 20231206 | 190900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 7 | 20231206 | 190800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 8 | 20231206 | 190700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 9 | 20231206 | 190600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 10 | 20231206 | 190500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 11 | 20231206 | 190400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 12 | 20231206 | 190300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 13 | 20231206 | 190200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 14 | 20231206 | 190100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 15 | 20231206 | 190000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 16 | 20231206 | 185900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 17 | 20231206 | 185800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 18 | 20231206 | 185700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 19 | 20231206 | 185600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 20 | 20231206 | 185500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 21 | 20231206 | 185400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 22 | 20231206 | 185300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 23 | 20231206 | 185200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 24 | 20231206 | 185100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 25 | 20231206 | 185000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 26 | 20231206 | 184900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 27 | 20231206 | 184800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 28 | 20231206 | 184700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 29 | 20231206 | 184600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 30 | 20231206 | 184500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 31 | 20231206 | 184400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 32 | 20231206 | 184300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 3781 |
| 33 | 20231206 | 184200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 34 | 20231206 | 184100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 35 | 20231206 | 184000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 36 | 20231206 | 183900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 37 | 20231206 | 183800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 38 | 20231206 | 183700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 39 | 20231206 | 183600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 40 | 20231206 | 183500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 41 | 20231206 | 183400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 42 | 20231206 | 183300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 43 | 20231206 | 183200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 44 | 20231206 | 183100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 45 | 20231206 | 183000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 46 | 20231206 | 182900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 47 | 20231206 | 182800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 48 | 20231206 | 182700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 49 | 20231206 | 182600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 50 | 20231206 | 182500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 51 | 20231206 | 182400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 52 | 20231206 | 182300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 53 | 20231206 | 182200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 54 | 20231206 | 182100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 55 | 20231206 | 182000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 56 | 20231206 | 181900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 57 | 20231206 | 181800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 58 | 20231206 | 181700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 59 | 20231206 | 181600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 60 | 20231206 | 181500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 61 | 20231206 | 181400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 62 | 20231206 | 181300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 3781 |
| 63 | 20231206 | 181200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 64 | 20231206 | 181100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 65 | 20231206 | 181000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 66 | 20231206 | 180900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 67 | 20231206 | 180800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 68 | 20231206 | 180700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 69 | 20231206 | 180600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 70 | 20231206 | 180500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 71 | 20231206 | 180400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 72 | 20231206 | 180300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 73 | 20231206 | 180200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 74 | 20231206 | 180100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 75 | 20231206 | 180000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 76 | 20231206 | 175900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 77 | 20231206 | 175800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 78 | 20231206 | 175700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 79 | 20231206 | 175600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 80 | 20231206 | 175500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 81 | 20231206 | 175400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 82 | 20231206 | 175300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 83 | 20231206 | 175200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 84 | 20231206 | 175100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 85 | 20231206 | 175000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 86 | 20231206 | 174900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 87 | 20231206 | 174800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 88 | 20231206 | 174700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 89 | 20231206 | 174600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 90 | 20231206 | 174500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 91 | 20231206 | 174400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 92 | 20231206 | 174300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 3781 |
| 93 | 20231206 | 174200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 94 | 20231206 | 174100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 95 | 20231206 | 174000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 96 | 20231206 | 173900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 97 | 20231206 | 173800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 98 | 20231206 | 173700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 99 | 20231206 | 173600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 100 | 20231206 | 173500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 101 | 20231206 | 173400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 102 | 20231206 | 173300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 103 | 20231206 | 173200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 104 | 20231206 | 173100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 105 | 20231206 | 173000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 106 | 20231206 | 172900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 107 | 20231206 | 172800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 108 | 20231206 | 172700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 109 | 20231206 | 172600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 110 | 20231206 | 172500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 111 | 20231206 | 172400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 112 | 20231206 | 172300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 113 | 20231206 | 172200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 114 | 20231206 | 172100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 115 | 20231206 | 172000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 116 | 20231206 | 171900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 117 | 20231206 | 171800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 118 | 20231206 | 171700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 119 | 20231206 | 171600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 120 | 20231206 | 171500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 121 | 20231206 | 171400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 122 | 20231206 | 171300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 3781 |
| 123 | 20231206 | 171200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 124 | 20231206 | 171100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 125 | 20231206 | 171000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 126 | 20231206 | 170900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 127 | 20231206 | 170800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 128 | 20231206 | 170700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 129 | 20231206 | 170600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 130 | 20231206 | 170500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 131 | 20231206 | 170400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 132 | 20231206 | 170300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 133 | 20231206 | 170200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 134 | 20231206 | 170100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 135 | 20231206 | 170000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 136 | 20231206 | 165900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 137 | 20231206 | 165800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 138 | 20231206 | 165700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 139 | 20231206 | 165600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 140 | 20231206 | 165500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 141 | 20231206 | 165400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 142 | 20231206 | 165300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 143 | 20231206 | 165200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 144 | 20231206 | 165100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 145 | 20231206 | 165000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 146 | 20231206 | 164900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 147 | 20231206 | 164800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 148 | 20231206 | 164700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 149 | 20231206 | 164600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 150 | 20231206 | 164500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 151 | 20231206 | 164400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 152 | 20231206 | 164300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 3781 |
| 153 | 20231206 | 164200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 154 | 20231206 | 164100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 155 | 20231206 | 164000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 156 | 20231206 | 163900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 157 | 20231206 | 163800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 158 | 20231206 | 163700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 159 | 20231206 | 163600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 160 | 20231206 | 163500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 161 | 20231206 | 163400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 162 | 20231206 | 163300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 163 | 20231206 | 163200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 164 | 20231206 | 163100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 165 | 20231206 | 163000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 166 | 20231206 | 162900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 167 | 20231206 | 162800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 168 | 20231206 | 162700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 169 | 20231206 | 162600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 170 | 20231206 | 162500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 171 | 20231206 | 162400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 172 | 20231206 | 162300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 173 | 20231206 | 162200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 174 | 20231206 | 162100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 175 | 20231206 | 162000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 176 | 20231206 | 161900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 177 | 20231206 | 161800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 178 | 20231206 | 161700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 179 | 20231206 | 161600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 180 | 20231206 | 161500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 181 | 20231206 | 161400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 182 | 20231206 | 161300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 3781 |
| 183 | 20231206 | 161200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 184 | 20231206 | 161100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 185 | 20231206 | 161000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 186 | 20231206 | 160900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 187 | 20231206 | 160800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 188 | 20231206 | 160700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 189 | 20231206 | 160600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 190 | 20231206 | 160500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 191 | 20231206 | 160400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 192 | 20231206 | 160300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 193 | 20231206 | 160200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 194 | 20231206 | 160100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 195 | 20231206 | 160000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 196 | 20231206 | 155900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 197 | 20231206 | 155800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 198 | 20231206 | 155700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 199 | 20231206 | 155600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 200 | 20231206 | 155500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 201 | 20231206 | 155400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 202 | 20231206 | 155300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 203 | 20231206 | 155200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 204 | 20231206 | 155100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 205 | 20231206 | 155000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 206 | 20231206 | 154900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 207 | 20231206 | 154800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 208 | 20231206 | 154700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 209 | 20231206 | 154600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 210 | 20231206 | 154500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 211 | 20231206 | 154400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 212 | 20231206 | 154300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 3781 |
| 213 | 20231206 | 154200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 214 | 20231206 | 154100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 215 | 20231206 | 154000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 216 | 20231206 | 153900 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 217 | 20231206 | 153800 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 218 | 20231206 | 153700 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 219 | 20231206 | 153600 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 220 | 20231206 | 153500 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 221 | 20231206 | 153400 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 222 | 20231206 | 153300 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 223 | 20231206 | 153200 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 224 | 20231206 | 153100 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 225 | 20231206 | 153000 | 6083466760 | 19770 | 19770 | 19770 | 19770 | 3781 |
| 226 | 20231206 | 152900 | 6008716390 | 19720 | 19720 | 19720 | 19720 | 0 |
| 227 | 20231206 | 152800 | 6008716390 | 19720 | 19720 | 19720 | 19720 | 0 |
| 228 | 20231206 | 152700 | 6008716390 | 19720 | 19720 | 19720 | 19720 | 0 |
| 229 | 20231206 | 152600 | 6008716390 | 19720 | 19720 | 19720 | 19720 | 0 |
| 230 | 20231206 | 152500 | 6008716390 | 19720 | 19720 | 19720 | 19720 | 0 |
| 231 | 20231206 | 152400 | 6008716390 | 19720 | 19720 | 19720 | 19720 | 0 |
| 232 | 20231206 | 152300 | 6008716390 | 19720 | 19720 | 19720 | 19720 | 0 |
| 233 | 20231206 | 152200 | 6008716390 | 19720 | 19720 | 19720 | 19720 | 0 |
| 234 | 20231206 | 152100 | 6008716390 | 19720 | 19720 | 19720 | 19720 | 0 |
| 235 | 20231206 | 152000 | 6008716390 | 19720 | 19720 | 19720 | 19720 | 0 |
| 236 | 20231206 | 151900 | 6008716390 | 19720 | 19720 | 19720 | 19710 | 263 |
| 237 | 20231206 | 151800 | 6003531340 | 19720 | 19720 | 19720 | 19700 | 641 |
| 238 | 20231206 | 151700 | 5990895540 | 19720 | 19750 | 19750 | 19720 | 292 |
| 239 | 20231206 | 151600 | 5985133120 | 19740 | 19750 | 19750 | 19740 | 231 |
| 240 | 20231206 | 151500 | 5980570880 | 19740 | 19740 | 19760 | 19730 | 119 |
| 241 | 20231206 | 151400 | 5978222400 | 19730 | 19730 | 19760 | 19730 | 140 |
| 242 | 20231206 | 151300 | 5975460140 | 19730 | 19730 | 19760 | 19730 | 644 |
| 243 | 20231206 | 151200 | 5962745920 | 19750 | 19750 | 19780 | 19750 | 613 |
| 244 | 20231206 | 151100 | 5950636560 | 19750 | 19770 | 19780 | 19750 | 745 |
| 245 | 20231206 | 151000 | 5935922340 | 19780 | 19760 | 19780 | 19760 | 316 |
| 246 | 20231206 | 150900 | 5929675990 | 19770 | 19760 | 19770 | 19760 | 188 |
| 247 | 20231206 | 150800 | 5925959730 | 19760 | 19750 | 19770 | 19730 | 495 |
| 248 | 20231206 | 150700 | 5916183210 | 19730 | 19750 | 19750 | 19730 | 300 |
| 249 | 20231206 | 150600 | 5910259510 | 19750 | 19750 | 19760 | 19750 | 275 |
| 250 | 20231206 | 150500 | 5904827890 | 19750 | 19760 | 19760 | 19730 | 318 |
| 251 | 20231206 | 150400 | 5898552740 | 19760 | 19740 | 19760 | 19740 | 1661 |
| 252 | 20231206 | 150300 | 5865752460 | 19750 | 19770 | 19770 | 19740 | 130 |
| 253 | 20231206 | 150200 | 5863185820 | 19740 | 19760 | 19770 | 19740 | 1334 |
| 254 | 20231206 | 150100 | 5836843940 | 19760 | 19740 | 19760 | 19730 | 884 |
| 255 | 20231206 | 150000 | 5819384370 | 19740 | 19730 | 19740 | 19730 | 667 |
| 256 | 20231206 | 145900 | 5806218190 | 19730 | 19730 | 19730 | 19720 | 492 |
| 257 | 20231206 | 145800 | 5796512240 | 19720 | 19720 | 19730 | 19720 | 407 |
| 258 | 20231206 | 145700 | 5788486080 | 19730 | 19720 | 19730 | 19720 | 275 |
| 259 | 20231206 | 145600 | 5783061430 | 19720 | 19730 | 19730 | 19720 | 1220 |
| 260 | 20231206 | 145500 | 5758995720 | 19730 | 19720 | 19730 | 19720 | 572 |
| 261 | 20231206 | 145400 | 5747712430 | 19730 | 19730 | 19730 | 19720 | 107 |
| 262 | 20231206 | 145300 | 5745602210 | 19730 | 19700 | 19730 | 19690 | 411 |
| 263 | 20231206 | 145200 | 5737501900 | 19700 | 19690 | 19700 | 19690 | 958 |
| 264 | 20231206 | 145100 | 5718630250 | 19690 | 19690 | 19690 | 19690 | 780 |
| 265 | 20231206 | 145000 | 5703272050 | 19690 | 19680 | 19690 | 19680 | 302 |
| 266 | 20231206 | 144900 | 5697327940 | 19680 | 19680 | 19680 | 19670 | 204 |
| 267 | 20231206 | 144800 | 5693313410 | 19680 | 19660 | 19680 | 19660 | 1664 |
| 268 | 20231206 | 144700 | 5660575400 | 19660 | 19660 | 19670 | 19660 | 457 |
| 269 | 20231206 | 144600 | 5651590760 | 19670 | 19670 | 19670 | 19660 | 150 |
| 270 | 20231206 | 144500 | 5648641350 | 19660 | 19670 | 19670 | 19660 | 158 |
| 271 | 20231206 | 144400 | 5645534710 | 19670 | 19670 | 19670 | 19660 | 68 |
| 272 | 20231206 | 144300 | 5644197700 | 19660 | 19660 | 19660 | 19660 | 221 |
| 273 | 20231206 | 144200 | 5639852840 | 19660 | 19650 | 19670 | 19650 | 247 |
| 274 | 20231206 | 144100 | 5634997690 | 19660 | 19660 | 19670 | 19650 | 244 |
| 275 | 20231206 | 144000 | 5630199720 | 19660 | 19650 | 19660 | 19650 | 343 |
| 276 | 20231206 | 143900 | 5623457690 | 19650 | 19650 | 19660 | 19650 | 244 |
| 277 | 20231206 | 143800 | 5618662690 | 19650 | 19660 | 19660 | 19650 | 122 |
| 278 | 20231206 | 143700 | 5616265050 | 19660 | 19650 | 19660 | 19650 | 322 |
| 279 | 20231206 | 143600 | 5609935980 | 19650 | 19650 | 19650 | 19640 | 506 |
| 280 | 20231206 | 143500 | 5599993360 | 19640 | 19640 | 19650 | 19640 | 937 |
| 281 | 20231206 | 143400 | 5581589490 | 19630 | 19640 | 19640 | 19630 | 109 |
| 282 | 20231206 | 143300 | 5579449270 | 19630 | 19630 | 19630 | 19620 | 670 |
| 283 | 20231206 | 143200 | 5566298090 | 19620 | 19620 | 19620 | 19610 | 602 |
| 284 | 20231206 | 143100 | 5554487320 | 19620 | 19610 | 19620 | 19600 | 69 |
| 285 | 20231206 | 143000 | 5553134350 | 19610 | 19610 | 19620 | 19600 | 435 |
| 286 | 20231206 | 142900 | 5544604880 | 19610 | 19600 | 19610 | 19600 | 107 |
| 287 | 20231206 | 142800 | 5542507630 | 19600 | 19610 | 19610 | 19600 | 116 |
| 288 | 20231206 | 142700 | 5540233150 | 19610 | 19600 | 19620 | 19590 | 1231 |
| 289 | 20231206 | 142600 | 5516100110 | 19590 | 19580 | 19590 | 19580 | 235 |
| 290 | 20231206 | 142500 | 5511497820 | 19570 | 19590 | 19600 | 19570 | 133 |
| 291 | 20231206 | 142400 | 5508893150 | 19590 | 19580 | 19590 | 19570 | 277 |
| 292 | 20231206 | 142300 | 5503470100 | 19570 | 19570 | 19580 | 19570 | 178 |
| 293 | 20231206 | 142200 | 5499986600 | 19580 | 19570 | 19580 | 19560 | 155 |
| 294 | 20231206 | 142100 | 5496953340 | 19560 | 19560 | 19570 | 19560 | 104 |
| 295 | 20231206 | 142000 | 5494919050 | 19560 | 19570 | 19570 | 19550 | 153 |
| 296 | 20231206 | 141900 | 5491925670 | 19570 | 19580 | 19580 | 19570 | 199 |
| 297 | 20231206 | 141800 | 5488029880 | 19570 | 19580 | 19580 | 19570 | 15 |
| 298 | 20231206 | 141700 | 5487736310 | 19590 | 19550 | 19590 | 19550 | 519 |
| 299 | 20231206 | 141600 | 5477581420 | 19550 | 19560 | 19560 | 19550 | 176 |
| 300 | 20231206 | 141500 | 5474140560 | 19570 | 19550 | 19570 | 19550 | 244 |
| 301 | 20231206 | 141400 | 5469370030 | 19560 | 19550 | 19560 | 19550 | 231 |
| 302 | 20231206 | 141300 | 5464853060 | 19550 | 19550 | 19550 | 19540 | 173 |
| 303 | 20231206 | 141200 | 5461471530 | 19540 | 19580 | 19580 | 19540 | 4652 |
| 304 | 20231206 | 141100 | 5370558960 | 19580 | 19570 | 19590 | 19570 | 199 |
| 305 | 20231206 | 141000 | 5366662020 | 19580 | 19600 | 19600 | 19580 | 28 |
| 306 | 20231206 | 140900 | 5366113470 | 19550 | 19570 | 19590 | 19550 | 1823 |
| 307 | 20231206 | 140800 | 5330458710 | 19570 | 19560 | 19570 | 19550 | 1080 |
| 308 | 20231206 | 140700 | 5309340820 | 19570 | 19570 | 19570 | 19560 | 70 |
| 309 | 20231206 | 140600 | 5307971310 | 19560 | 19560 | 19570 | 19560 | 277 |
| 310 | 20231206 | 140500 | 5302552930 | 19560 | 19570 | 19570 | 19560 | 25 |
| 311 | 20231206 | 140400 | 5302063870 | 19570 | 19570 | 19570 | 19560 | 248 |
| 312 | 20231206 | 140300 | 5297212760 | 19590 | 19560 | 19590 | 19560 | 47 |
| 313 | 20231206 | 140200 | 5296292660 | 19550 | 19570 | 19570 | 19550 | 155 |
| 314 | 20231206 | 140100 | 5293262110 | 19570 | 19560 | 19570 | 19550 | 108 |
| 315 | 20231206 | 140000 | 5291149730 | 19560 | 19560 | 19560 | 19530 | 2763 |
| 316 | 20231206 | 135900 | 5237151810 | 19560 | 19560 | 19570 | 19560 | 68 |
| 317 | 20231206 | 135800 | 5235821720 | 19560 | 19560 | 19560 | 19560 | 411 |
| 318 | 20231206 | 135700 | 5227782560 | 19560 | 19550 | 19560 | 19550 | 308 |
| 319 | 20231206 | 135600 | 5221760910 | 19550 | 19580 | 19580 | 19550 | 64 |
| 320 | 20231206 | 135500 | 5220509420 | 19580 | 19580 | 19580 | 19550 | 109 |
| 321 | 20231206 | 135400 | 5218375960 | 19580 | 19570 | 19580 | 19550 | 2213 |
| 322 | 20231206 | 135300 | 5175097120 | 19570 | 19570 | 19580 | 19570 | 592 |
| 323 | 20231206 | 135200 | 5163510680 | 19570 | 19570 | 19570 | 19560 | 48 |
| 324 | 20231206 | 135100 | 5162571490 | 19570 | 19590 | 19590 | 19570 | 390 |
| 325 | 20231206 | 135000 | 5154936320 | 19580 | 19580 | 19590 | 19580 | 208 |
| 326 | 20231206 | 134900 | 5150863650 | 19590 | 19590 | 19600 | 19590 | 148 |
| 327 | 20231206 | 134800 | 5147963760 | 19600 | 19600 | 19600 | 19580 | 314 |
| 328 | 20231206 | 134700 | 5141810740 | 19600 | 19610 | 19610 | 19600 | 81 |
| 329 | 20231206 | 134600 | 5140222940 | 19610 | 19600 | 19610 | 19600 | 315 |
| 330 | 20231206 | 134500 | 5134048100 | 19610 | 19610 | 19610 | 19610 | 12 |
| 331 | 20231206 | 134400 | 5133812780 | 19600 | 19630 | 19630 | 19600 | 36 |
| 332 | 20231206 | 134300 | 5133106760 | 19600 | 19590 | 19600 | 19590 | 136 |
| 333 | 20231206 | 134200 | 5130441470 | 19600 | 19590 | 19630 | 19590 | 275 |
| 334 | 20231206 | 134100 | 5125049080 | 19590 | 19600 | 19600 | 19580 | 157 |
| 335 | 20231206 | 134000 | 5121974220 | 19580 | 19610 | 19610 | 19580 | 50 |
| 336 | 20231206 | 133900 | 5120994400 | 19600 | 19600 | 19600 | 19590 | 41 |
| 337 | 20231206 | 133800 | 5120190980 | 19600 | 19600 | 19600 | 19590 | 160 |
| 338 | 20231206 | 133700 | 5117055580 | 19610 | 19600 | 19610 | 19600 | 181 |
| 339 | 20231206 | 133600 | 5113507870 | 19600 | 19600 | 19600 | 19590 | 68 |
| 340 | 20231206 | 133500 | 5112175190 | 19600 | 19590 | 19600 | 19590 | 231 |
| 341 | 20231206 | 133400 | 5107649600 | 19590 | 19590 | 19600 | 19590 | 141 |
| 342 | 20231206 | 133300 | 5104887300 | 19600 | 19610 | 19610 | 19590 | 80 |
| 343 | 20231206 | 133200 | 5103319270 | 19610 | 19610 | 19610 | 19610 | 34 |
| 344 | 20231206 | 133100 | 5102652530 | 19620 | 19590 | 19630 | 19590 | 228 |
| 345 | 20231206 | 133000 | 5098180650 | 19570 | 19570 | 19570 | 19570 | 64 |
| 346 | 20231206 | 132900 | 5096928170 | 19600 | 19600 | 19600 | 19600 | 59 |
| 347 | 20231206 | 132800 | 5095771770 | 19590 | 19600 | 19600 | 19590 | 68 |
| 348 | 20231206 | 132700 | 5094439490 | 19620 | 19550 | 19620 | 19550 | 1368 |
| 349 | 20231206 | 132600 | 5067662660 | 19550 | 19550 | 19550 | 19540 | 304 |
| 350 | 20231206 | 132500 | 5061719940 | 19550 | 19550 | 19560 | 19550 | 544 |
| 351 | 20231206 | 132400 | 5051084680 | 19560 | 19560 | 19560 | 19560 | 28 |
| 352 | 20231206 | 132300 | 5050537000 | 19550 | 19560 | 19560 | 19550 | 247 |
| 353 | 20231206 | 132200 | 5045706020 | 19560 | 19550 | 19560 | 19550 | 212 |
| 354 | 20231206 | 132100 | 5041560880 | 19550 | 19560 | 19560 | 19550 | 1403 |
| 355 | 20231206 | 132000 | 5014131850 | 19560 | 19550 | 19560 | 19550 | 32 |
| 356 | 20231206 | 131900 | 5013506110 | 19560 | 19550 | 19560 | 19550 | 239 |
| 357 | 20231206 | 131800 | 5008832550 | 19550 | 19560 | 19560 | 19550 | 123 |
| 358 | 20231206 | 131700 | 5006427410 | 19550 | 19560 | 19560 | 19550 | 29 |
| 359 | 20231206 | 131600 | 5005860380 | 19560 | 19550 | 19560 | 19550 | 59 |
| 360 | 20231206 | 131500 | 5004706880 | 19530 | 19570 | 19570 | 19530 | 130 |
| 361 | 20231206 | 131400 | 5002163580 | 19530 | 19540 | 19540 | 19530 | 1650 |
| 362 | 20231206 | 131300 | 4969938540 | 19550 | 19580 | 19580 | 19540 | 1765 |
| 363 | 20231206 | 131200 | 4935411130 | 19570 | 19570 | 19570 | 19570 | 83 |
| 364 | 20231206 | 131100 | 4933786820 | 19580 | 19580 | 19580 | 19570 | 119 |
| 365 | 20231206 | 131000 | 4931457360 | 19580 | 19590 | 19590 | 19580 | 106 |
| 366 | 20231206 | 130900 | 4929381560 | 19590 | 19590 | 19590 | 19580 | 310 |
| 367 | 20231206 | 130800 | 4923309210 | 19590 | 19590 | 19600 | 19590 | 362 |
| 368 | 20231206 | 130700 | 4916217580 | 19590 | 19590 | 19590 | 19580 | 79 |
| 369 | 20231206 | 130600 | 4914670160 | 19590 | 19590 | 19600 | 19590 | 21 |
| 370 | 20231206 | 130500 | 4914258690 | 19590 | 19610 | 19610 | 19590 | 115 |
| 371 | 20231206 | 130400 | 4912004080 | 19600 | 19600 | 19610 | 19600 | 174 |
| 372 | 20231206 | 130300 | 4908592560 | 19620 | 19620 | 19620 | 19600 | 108 |
| 373 | 20231206 | 130200 | 4906475100 | 19620 | 19620 | 19620 | 19610 | 61 |
| 374 | 20231206 | 130100 | 4905278450 | 19610 | 19620 | 19620 | 19600 | 77 |
| 375 | 20231206 | 130000 | 4903768980 | 19630 | 19590 | 19630 | 19590 | 181 |
| 376 | 20231206 | 125900 | 4900220450 | 19580 | 19580 | 19580 | 19570 | 440 |
| 377 | 20231206 | 125800 | 4891605770 | 19580 | 19580 | 19580 | 19570 | 64 |
| 378 | 20231206 | 125700 | 4890353140 | 19570 | 19580 | 19580 | 19570 | 111 |
| 379 | 20231206 | 125600 | 4888180650 | 19570 | 19570 | 19580 | 19570 | 138 |
| 380 | 20231206 | 125500 | 4885479810 | 19580 | 19570 | 19580 | 19570 | 81 |
| 381 | 20231206 | 125400 | 4883894560 | 19580 | 19580 | 19580 | 19570 | 121 |
| 382 | 20231206 | 125300 | 4881526500 | 19580 | 19570 | 19580 | 19570 | 105 |
| 383 | 20231206 | 125200 | 4879471380 | 19570 | 19570 | 19570 | 19560 | 193 |
| 384 | 20231206 | 125100 | 4875694860 | 19570 | 19570 | 19570 | 19560 | 241 |
| 385 | 20231206 | 125000 | 4870979790 | 19570 | 19570 | 19570 | 19560 | 109 |
| 386 | 20231206 | 124900 | 4868847340 | 19560 | 19560 | 19570 | 19560 | 216 |
| 387 | 20231206 | 124800 | 4864621730 | 19560 | 19570 | 19570 | 19560 | 632 |
| 388 | 20231206 | 124700 | 4852259430 | 19570 | 19570 | 19580 | 19560 | 180 |
| 389 | 20231206 | 124600 | 4848737230 | 19570 | 19560 | 19570 | 19560 | 138 |
| 390 | 20231206 | 124500 | 4846037880 | 19560 | 19500 | 19560 | 19500 | 943 |
| 391 | 20231206 | 124400 | 4827622890 | 19510 | 19510 | 19510 | 19500 | 234 |
| 392 | 20231206 | 124300 | 4823059760 | 19500 | 19540 | 19540 | 19500 | 608 |
| 393 | 20231206 | 124200 | 4811193090 | 19540 | 19540 | 19550 | 19540 | 165 |
| 394 | 20231206 | 124100 | 4807968860 | 19540 | 19550 | 19550 | 19540 | 144 |
| 395 | 20231206 | 124000 | 4805155000 | 19540 | 19540 | 19550 | 19540 | 595 |
| 396 | 20231206 | 123900 | 4793528620 | 19550 | 19550 | 19560 | 19540 | 160 |
| 397 | 20231206 | 123800 | 4790400830 | 19550 | 19550 | 19550 | 19550 | 278 |
| 398 | 20231206 | 123700 | 4784965930 | 19550 | 19560 | 19560 | 19550 | 213 |
| 399 | 20231206 | 123600 | 4780801280 | 19550 | 19560 | 19560 | 19550 | 226 |
| 400 | 20231206 | 123500 | 4776382720 | 19590 | 19590 | 19590 | 19590 | 99 |
| 401 | 20231206 | 123400 | 4774443310 | 19590 | 19600 | 19600 | 19560 | 221 |
| 402 | 20231206 | 123300 | 4770117880 | 19600 | 19620 | 19620 | 19580 | 1762 |
| 403 | 20231206 | 123200 | 4735585450 | 19620 | 19620 | 19620 | 19610 | 83 |
| 404 | 20231206 | 123100 | 4733957680 | 19620 | 19620 | 19620 | 19610 | 144 |
| 405 | 20231206 | 123000 | 4731132600 | 19620 | 19620 | 19620 | 19610 | 238 |
| 406 | 20231206 | 122900 | 4726464530 | 19620 | 19620 | 19620 | 19610 | 135 |
| 407 | 20231206 | 122800 | 4723816690 | 19610 | 19620 | 19620 | 19610 | 183 |
| 408 | 20231206 | 122700 | 4720227120 | 19620 | 19630 | 19630 | 19610 | 173 |
| 409 | 20231206 | 122600 | 4716832500 | 19630 | 19650 | 19650 | 19630 | 281 |
| 410 | 20231206 | 122500 | 4711315740 | 19650 | 19620 | 19650 | 19620 | 268 |
| 411 | 20231206 | 122400 | 4706054160 | 19620 | 19630 | 19640 | 19620 | 169 |
| 412 | 20231206 | 122300 | 4702737430 | 19640 | 19650 | 19650 | 19640 | 252 |
| 413 | 20231206 | 122200 | 4697787380 | 19660 | 19650 | 19670 | 19650 | 209 |
| 414 | 20231206 | 122100 | 4693680330 | 19640 | 19650 | 19650 | 19640 | 1097 |
| 415 | 20231206 | 122000 | 4672134260 | 19650 | 19660 | 19660 | 19640 | 516 |
| 416 | 20231206 | 121900 | 4661996660 | 19650 | 19700 | 19700 | 19650 | 1637 |
| 417 | 20231206 | 121800 | 4629789530 | 19700 | 19710 | 19710 | 19700 | 1151 |
| 418 | 20231206 | 121700 | 4607106620 | 19720 | 19720 | 19730 | 19720 | 248 |
| 419 | 20231206 | 121600 | 4602215800 | 19730 | 19730 | 19730 | 19730 | 26 |
| 420 | 20231206 | 121500 | 4601702820 | 19720 | 19740 | 19740 | 19720 | 199 |
| 421 | 20231206 | 121400 | 4597776820 | 19750 | 19750 | 19760 | 19730 | 747 |
| 422 | 20231206 | 121300 | 4583024100 | 19750 | 19750 | 19770 | 19750 | 356 |
| 423 | 20231206 | 121200 | 4575987960 | 19740 | 19770 | 19770 | 19740 | 43 |
| 424 | 20231206 | 121100 | 4575138640 | 19770 | 19790 | 19790 | 19770 | 842 |
| 425 | 20231206 | 121000 | 4558482970 | 19790 | 19780 | 19790 | 19780 | 944 |
| 426 | 20231206 | 120900 | 4539809660 | 19780 | 19770 | 19780 | 19770 | 203 |
| 427 | 20231206 | 120800 | 4535795570 | 19770 | 19730 | 19770 | 19730 | 362 |
| 428 | 20231206 | 120700 | 4528642470 | 19720 | 19710 | 19750 | 19710 | 1313 |
| 429 | 20231206 | 120600 | 4502727190 | 19710 | 19720 | 19720 | 19710 | 357 |
| 430 | 20231206 | 120500 | 4495690120 | 19710 | 19720 | 19720 | 19710 | 57 |
| 431 | 20231206 | 120400 | 4494566600 | 19710 | 19720 | 19720 | 19710 | 814 |
| 432 | 20231206 | 120300 | 4478522560 | 19710 | 19700 | 19710 | 19700 | 265 |
| 433 | 20231206 | 120200 | 4473300910 | 19700 | 19730 | 19730 | 19700 | 567 |
| 434 | 20231206 | 120100 | 4462130870 | 19730 | 19750 | 19750 | 19700 | 189 |
| 435 | 20231206 | 120000 | 4458403320 | 19760 | 19760 | 19760 | 19700 | 2200 |
| 436 | 20231206 | 115900 | 4415016310 | 19760 | 19750 | 19790 | 19750 | 44 |
| 437 | 20231206 | 115800 | 4414146300 | 19750 | 19780 | 19790 | 19720 | 552 |
| 438 | 20231206 | 115700 | 4403233670 | 19780 | 19800 | 19800 | 19730 | 373 |
| 439 | 20231206 | 115600 | 4395866070 | 19790 | 19720 | 19800 | 19720 | 401 |
| 440 | 20231206 | 115500 | 4387932840 | 19800 | 19820 | 19830 | 19710 | 368 |
| 441 | 20231206 | 115400 | 4380658420 | 19830 | 19790 | 19830 | 19710 | 821 |
| 442 | 20231206 | 115300 | 4364415860 | 19700 | 19780 | 19800 | 19700 | 4192 |
| 443 | 20231206 | 115200 | 4281550160 | 19780 | 19760 | 19780 | 19760 | 1276 |
| 444 | 20231206 | 115100 | 4256321290 | 19760 | 19680 | 19760 | 19670 | 5961 |
| 445 | 20231206 | 115000 | 4138789240 | 19670 | 19670 | 19690 | 19650 | 1631 |
| 446 | 20231206 | 114900 | 4106708590 | 19670 | 19650 | 19670 | 19630 | 1797 |
| 447 | 20231206 | 114800 | 4071402980 | 19650 | 19600 | 19650 | 19600 | 786 |
| 448 | 20231206 | 114700 | 4055979720 | 19600 | 19600 | 19610 | 19590 | 492 |
| 449 | 20231206 | 114600 | 4046337040 | 19600 | 19580 | 19600 | 19580 | 890 |
| 450 | 20231206 | 114500 | 4028900660 | 19580 | 19560 | 19600 | 19550 | 735 |
| 451 | 20231206 | 114400 | 4014506570 | 19590 | 19590 | 19590 | 19550 | 227 |
| 452 | 20231206 | 114300 | 4010062640 | 19590 | 19550 | 19590 | 19540 | 890 |
| 453 | 20231206 | 114200 | 3992655880 | 19550 | 19540 | 19550 | 19540 | 114 |
| 454 | 20231206 | 114100 | 3990428200 | 19540 | 19540 | 19550 | 19530 | 1067 |
| 455 | 20231206 | 114000 | 3969580230 | 19530 | 19530 | 19540 | 19530 | 267 |
| 456 | 20231206 | 113900 | 3964365500 | 19530 | 19530 | 19540 | 19530 | 271 |
| 457 | 20231206 | 113800 | 3959071100 | 19540 | 19540 | 19540 | 19530 | 160 |
| 458 | 20231206 | 113700 | 3955944890 | 19540 | 19550 | 19550 | 19530 | 548 |
| 459 | 20231206 | 113600 | 3945237040 | 19550 | 19540 | 19550 | 19540 | 280 |
| 460 | 20231206 | 113500 | 3939765280 | 19540 | 19550 | 19560 | 19540 | 574 |
| 461 | 20231206 | 113400 | 3928548450 | 19550 | 19570 | 19570 | 19540 | 132 |
| 462 | 20231206 | 113300 | 3925968930 | 19570 | 19560 | 19570 | 19560 | 51 |
| 463 | 20231206 | 113200 | 3924970870 | 19560 | 19540 | 19580 | 19530 | 915 |
| 464 | 20231206 | 113100 | 3907097300 | 19560 | 19640 | 19640 | 19560 | 4483 |
| 465 | 20231206 | 113000 | 3819223850 | 19640 | 19630 | 19650 | 19630 | 455 |
| 466 | 20231206 | 112900 | 3810288920 | 19630 | 19620 | 19640 | 19620 | 277 |
| 467 | 20231206 | 112800 | 3804852830 | 19620 | 19610 | 19620 | 19610 | 628 |
| 468 | 20231206 | 112700 | 3792532410 | 19610 | 19620 | 19620 | 19610 | 221 |
| 469 | 20231206 | 112600 | 3788196800 | 19630 | 19620 | 19630 | 19610 | 741 |
| 470 | 20231206 | 112500 | 3773662580 | 19610 | 19570 | 19610 | 19570 | 805 |
| 471 | 20231206 | 112400 | 3757889890 | 19570 | 19510 | 19580 | 19510 | 661 |
| 472 | 20231206 | 112300 | 3744971600 | 19510 | 19500 | 19510 | 19500 | 1057 |
| 473 | 20231206 | 112200 | 3724355230 | 19510 | 19500 | 19520 | 19490 | 4121 |
| 474 | 20231206 | 112100 | 3643996110 | 19500 | 19490 | 19500 | 19490 | 534 |
| 475 | 20231206 | 112000 | 3633583870 | 19500 | 19460 | 19500 | 19460 | 1460 |
| 476 | 20231206 | 111900 | 3605129950 | 19470 | 19480 | 19480 | 19460 | 96 |
| 477 | 20231206 | 111800 | 3603261060 | 19500 | 19500 | 19500 | 19490 | 601 |
| 478 | 20231206 | 111700 | 3591544380 | 19490 | 19490 | 19500 | 19490 | 630 |
| 479 | 20231206 | 111600 | 3579264630 | 19490 | 19460 | 19490 | 19460 | 1464 |
| 480 | 20231206 | 111500 | 3550756530 | 19460 | 19460 | 19470 | 19450 | 1227 |
| 481 | 20231206 | 111400 | 3526880070 | 19450 | 19430 | 19450 | 19430 | 527 |
| 482 | 20231206 | 111300 | 3516633110 | 19420 | 19420 | 19430 | 19410 | 356 |
| 483 | 20231206 | 111200 | 3509719500 | 19420 | 19410 | 19420 | 19410 | 204 |
| 484 | 20231206 | 111100 | 3505758330 | 19420 | 19420 | 19420 | 19420 | 572 |
| 485 | 20231206 | 111000 | 3494650090 | 19420 | 19390 | 19420 | 19380 | 329 |
| 486 | 20231206 | 110900 | 3488268640 | 19390 | 19450 | 19460 | 19390 | 2233 |
| 487 | 20231206 | 110800 | 3444890620 | 19450 | 19400 | 19450 | 19400 | 1819 |
| 488 | 20231206 | 110700 | 3409546700 | 19390 | 19380 | 19400 | 19360 | 1001 |
| 489 | 20231206 | 110600 | 3390131740 | 19380 | 19360 | 19400 | 19360 | 2661 |
| 490 | 20231206 | 110500 | 3338542910 | 19360 | 19330 | 19360 | 19320 | 1716 |
| 491 | 20231206 | 110400 | 3305340210 | 19340 | 19350 | 19350 | 19330 | 211 |
| 492 | 20231206 | 110300 | 3301259380 | 19340 | 19330 | 19350 | 19330 | 285 |
| 493 | 20231206 | 110200 | 3295748460 | 19320 | 19320 | 19340 | 19320 | 675 |
| 494 | 20231206 | 110100 | 3282701470 | 19320 | 19310 | 19320 | 19310 | 249 |
| 495 | 20231206 | 110000 | 3277892260 | 19310 | 19270 | 19310 | 19240 | 832 |
| 496 | 20231206 | 105900 | 3261841450 | 19270 | 19260 | 19270 | 19260 | 345 |
| 497 | 20231206 | 105800 | 3255195600 | 19260 | 19270 | 19270 | 19260 | 60 |
| 498 | 20231206 | 105700 | 3254039590 | 19270 | 19270 | 19280 | 19260 | 599 |
| 499 | 20231206 | 105600 | 3242494610 | 19260 | 19210 | 19270 | 19210 | 351 |
| 500 | 20231206 | 105500 | 3235741790 | 19270 | 19210 | 19270 | 19200 | 421 |
| 501 | 20231206 | 105400 | 3227643250 | 19210 | 19210 | 19210 | 19200 | 87 |
| 502 | 20231206 | 105300 | 3225972500 | 19210 | 19210 | 19210 | 19200 | 183 |
| 503 | 20231206 | 105200 | 3222457980 | 19200 | 19210 | 19210 | 19200 | 103 |
| 504 | 20231206 | 105100 | 3220479790 | 19200 | 19240 | 19240 | 19200 | 128 |
| 505 | 20231206 | 105000 | 3218019410 | 19220 | 19210 | 19220 | 19190 | 1319 |
| 506 | 20231206 | 104900 | 3192692670 | 19210 | 19210 | 19220 | 19210 | 121 |
| 507 | 20231206 | 104800 | 3190368180 | 19220 | 19220 | 19230 | 19210 | 962 |
| 508 | 20231206 | 104700 | 3171881690 | 19230 | 19250 | 19250 | 19230 | 71 |
| 509 | 20231206 | 104600 | 3170515620 | 19250 | 19250 | 19260 | 19250 | 176 |
| 510 | 20231206 | 104500 | 3167127570 | 19250 | 19270 | 19270 | 19250 | 627 |
| 511 | 20231206 | 104400 | 3155051550 | 19270 | 19220 | 19270 | 19220 | 868 |
| 512 | 20231206 | 104300 | 3138345440 | 19220 | 19210 | 19220 | 19210 | 427 |
| 513 | 20231206 | 104200 | 3130141220 | 19210 | 19220 | 19220 | 19210 | 293 |
| 514 | 20231206 | 104100 | 3124510560 | 19210 | 19210 | 19220 | 19210 | 43 |
| 515 | 20231206 | 104000 | 3123684280 | 19210 | 19220 | 19220 | 19210 | 1113 |
| 516 | 20231206 | 103900 | 3102297300 | 19220 | 19220 | 19220 | 19210 | 289 |
| 517 | 20231206 | 103800 | 3096742910 | 19220 | 19220 | 19240 | 19210 | 402 |
| 518 | 20231206 | 103700 | 3089017460 | 19210 | 19240 | 19240 | 19210 | 88 |
| 519 | 20231206 | 103600 | 3087326290 | 19240 | 19240 | 19240 | 19210 | 391 |
| 520 | 20231206 | 103500 | 3079807400 | 19230 | 19210 | 19230 | 19200 | 2893 |
| 521 | 20231206 | 103400 | 3024256400 | 19220 | 19220 | 19230 | 19210 | 841 |
| 522 | 20231206 | 103300 | 3008097520 | 19230 | 19230 | 19240 | 19230 | 410 |
| 523 | 20231206 | 103200 | 3000211170 | 19240 | 19230 | 19240 | 19230 | 168 |
| 524 | 20231206 | 103100 | 2996979510 | 19230 | 19230 | 19240 | 19230 | 125 |
| 525 | 20231206 | 103000 | 2994575740 | 19230 | 19220 | 19230 | 19210 | 949 |
| 526 | 20231206 | 102900 | 2976332440 | 19220 | 19220 | 19220 | 19190 | 480 |
| 527 | 20231206 | 102800 | 2967108580 | 19190 | 19220 | 19230 | 19190 | 464 |
| 528 | 20231206 | 102700 | 2958192840 | 19210 | 19210 | 19220 | 19210 | 371 |
| 529 | 20231206 | 102600 | 2951064220 | 19210 | 19190 | 19210 | 19180 | 1449 |
| 530 | 20231206 | 102500 | 2923245280 | 19190 | 19180 | 19190 | 19180 | 407 |
| 531 | 20231206 | 102400 | 2915438700 | 19180 | 19170 | 19180 | 19170 | 333 |
| 532 | 20231206 | 102300 | 2909054260 | 19170 | 19170 | 19170 | 19160 | 231 |
| 533 | 20231206 | 102200 | 2904626350 | 19180 | 19150 | 19190 | 19150 | 122 |
| 534 | 20231206 | 102100 | 2902288610 | 19150 | 19180 | 19180 | 19150 | 1481 |
| 535 | 20231206 | 102000 | 2873890120 | 19190 | 19190 | 19190 | 19180 | 446 |
| 536 | 20231206 | 101900 | 2865333420 | 19200 | 19200 | 19210 | 19200 | 578 |
| 537 | 20231206 | 101800 | 2854233720 | 19200 | 19200 | 19210 | 19200 | 212 |
| 538 | 20231206 | 101700 | 2850162220 | 19200 | 19200 | 19210 | 19200 | 444 |
| 539 | 20231206 | 101600 | 2841636990 | 19200 | 19220 | 19220 | 19200 | 447 |
| 540 | 20231206 | 101500 | 2833051330 | 19220 | 19250 | 19250 | 19200 | 530 |
| 541 | 20231206 | 101400 | 2822858060 | 19250 | 19260 | 19260 | 19250 | 3799 |
| 542 | 20231206 | 101300 | 2749702050 | 19260 | 19150 | 19300 | 19150 | 6177 |
| 543 | 20231206 | 101200 | 2631031160 | 19140 | 19120 | 19150 | 19120 | 1274 |
| 544 | 20231206 | 101100 | 2606644730 | 19120 | 19110 | 19120 | 19090 | 256 |
| 545 | 20231206 | 101000 | 2601753680 | 19110 | 19080 | 19140 | 19080 | 4052 |
| 546 | 20231206 | 100900 | 2524320210 | 19080 | 19080 | 19090 | 19070 | 398 |
| 547 | 20231206 | 100800 | 2516724730 | 19080 | 19090 | 19090 | 19070 | 596 |
| 548 | 20231206 | 100700 | 2505356900 | 19080 | 19060 | 19090 | 19040 | 944 |
| 549 | 20231206 | 100600 | 2487356970 | 19060 | 19020 | 19060 | 19020 | 676 |
| 550 | 20231206 | 100500 | 2474481480 | 19010 | 19020 | 19020 | 19000 | 436 |
| 551 | 20231206 | 100400 | 2466196440 | 19000 | 19040 | 19040 | 19000 | 431 |
| 552 | 20231206 | 100300 | 2457997410 | 19030 | 19010 | 19080 | 18970 | 2523 |
| 553 | 20231206 | 100200 | 2409949720 | 19010 | 19000 | 19030 | 18950 | 1357 |
| 554 | 20231206 | 100100 | 2384156330 | 19010 | 18970 | 19010 | 18950 | 5034 |
| 555 | 20231206 | 100000 | 2288588390 | 18980 | 18980 | 18990 | 18980 | 428 |
| 556 | 20231206 | 095900 | 2280464860 | 18980 | 18980 | 18990 | 18960 | 466 |
| 557 | 20231206 | 095800 | 2271624100 | 18980 | 18920 | 18980 | 18920 | 1479 |
| 558 | 20231206 | 095700 | 2243585730 | 18850 | 18950 | 18950 | 18830 | 214 |
| 559 | 20231206 | 095600 | 2239547940 | 18960 | 18920 | 18960 | 18820 | 4264 |
| 560 | 20231206 | 095500 | 2158897670 | 18920 | 18850 | 18920 | 18850 | 2252 |
| 561 | 20231206 | 095400 | 2116376250 | 18850 | 18850 | 18890 | 18810 | 232 |
| 562 | 20231206 | 095300 | 2112001530 | 18840 | 18840 | 18870 | 18810 | 554 |
| 563 | 20231206 | 095200 | 2101560490 | 18850 | 18850 | 18850 | 18850 | 162 |
| 564 | 20231206 | 095100 | 2098506790 | 18850 | 18870 | 18870 | 18800 | 259 |
| 565 | 20231206 | 095000 | 2093634550 | 18870 | 18790 | 18870 | 18790 | 62 |
| 566 | 20231206 | 094900 | 2092466130 | 18870 | 18870 | 18890 | 18870 | 554 |
| 567 | 20231206 | 094800 | 2082008380 | 18870 | 18880 | 18880 | 18870 | 922 |
| 568 | 20231206 | 094700 | 2064610230 | 18870 | 18770 | 18870 | 18770 | 692 |
| 569 | 20231206 | 094600 | 2051554110 | 18760 | 18760 | 18870 | 18760 | 445 |
| 570 | 20231206 | 094500 | 2043202670 | 18770 | 18770 | 18870 | 18770 | 1653 |
| 571 | 20231206 | 094400 | 2012169850 | 18780 | 18840 | 18900 | 18780 | 170 |
| 572 | 20231206 | 094300 | 2008968850 | 18840 | 18750 | 18900 | 18740 | 1612 |
| 573 | 20231206 | 094200 | 1978646040 | 18740 | 18710 | 18800 | 18710 | 2397 |
| 574 | 20231206 | 094100 | 1933675040 | 18740 | 18670 | 18740 | 18670 | 1042 |
| 575 | 20231206 | 094000 | 1914184370 | 18670 | 18710 | 18710 | 18670 | 464 |
| 576 | 20231206 | 093900 | 1905516560 | 18650 | 18740 | 18740 | 18650 | 8333 |
| 577 | 20231206 | 093800 | 1750031100 | 18680 | 18710 | 18740 | 18680 | 2613 |
| 578 | 20231206 | 093700 | 1701160360 | 18750 | 18700 | 18760 | 18700 | 1371 |
| 579 | 20231206 | 093600 | 1675516380 | 18700 | 18730 | 18780 | 18690 | 5227 |
| 580 | 20231206 | 093500 | 1577755400 | 18730 | 18740 | 18780 | 18660 | 2853 |
| 581 | 20231206 | 093400 | 1524352960 | 18670 | 18750 | 18800 | 18650 | 2092 |
| 582 | 20231206 | 093300 | 1485240140 | 18760 | 18820 | 18820 | 18700 | 6094 |
| 583 | 20231206 | 093200 | 1371163910 | 18820 | 18760 | 18820 | 18750 | 3063 |
| 584 | 20231206 | 093100 | 1313647680 | 18750 | 18820 | 18830 | 18750 | 5143 |
| 585 | 20231206 | 093000 | 1217104160 | 18820 | 18830 | 18860 | 18810 | 2460 |
| 586 | 20231206 | 092900 | 1170794210 | 18830 | 18910 | 18910 | 18830 | 3790 |
| 587 | 20231206 | 092800 | 1099218450 | 18910 | 18970 | 19000 | 18910 | 1699 |
| 588 | 20231206 | 092700 | 1067022590 | 18990 | 19000 | 19000 | 18950 | 5945 |
| 589 | 20231206 | 092600 | 954278550 | 19000 | 19030 | 19030 | 19000 | 557 |
| 590 | 20231206 | 092500 | 943690740 | 19030 | 18990 | 19030 | 18990 | 525 |
| 591 | 20231206 | 092400 | 933715240 | 18980 | 19000 | 19000 | 18970 | 2853 |
| 592 | 20231206 | 092300 | 879576880 | 18990 | 19030 | 19030 | 18990 | 1746 |
| 593 | 20231206 | 092200 | 846408290 | 19040 | 19040 | 19050 | 19000 | 7789 |
| 594 | 20231206 | 092100 | 698321030 | 19030 | 19050 | 19050 | 19030 | 929 |
| 595 | 20231206 | 092000 | 680630950 | 19040 | 19040 | 19050 | 19030 | 1045 |
| 596 | 20231206 | 091900 | 660735440 | 19040 | 19070 | 19070 | 19040 | 1054 |
| 597 | 20231206 | 091800 | 640656370 | 19070 | 19070 | 19070 | 19060 | 3672 |
| 598 | 20231206 | 091700 | 570635670 | 19070 | 19100 | 19100 | 19070 | 726 |
| 599 | 20231206 | 091600 | 556781850 | 19100 | 19130 | 19130 | 19100 | 2022 |
| 600 | 20231206 | 091500 | 518121100 | 19130 | 19130 | 19140 | 19130 | 684 |
| 601 | 20231206 | 091400 | 505032800 | 19140 | 19150 | 19150 | 19120 | 671 |
| 602 | 20231206 | 091300 | 492192710 | 19150 | 19140 | 19150 | 19140 | 737 |
| 603 | 20231206 | 091200 | 478085450 | 19150 | 19160 | 19170 | 19140 | 594 |
| 604 | 20231206 | 091100 | 466707090 | 19160 | 19160 | 19170 | 19150 | 474 |
| 605 | 20231206 | 091000 | 457625900 | 19160 | 19240 | 19240 | 19160 | 1235 |
| 606 | 20231206 | 090900 | 433902520 | 19250 | 19280 | 19290 | 19250 | 1795 |
| 607 | 20231206 | 090800 | 399336480 | 19290 | 19300 | 19300 | 19260 | 433 |
| 608 | 20231206 | 090700 | 390981360 | 19300 | 19300 | 19310 | 19270 | 2130 |
| 609 | 20231206 | 090600 | 349915010 | 19300 | 19300 | 19310 | 19300 | 806 |
| 610 | 20231206 | 090500 | 334358070 | 19310 | 19310 | 19320 | 19300 | 902 |
| 611 | 20231206 | 090400 | 316944040 | 19320 | 19300 | 19320 | 19300 | 849 |
| 612 | 20231206 | 090300 | 300557300 | 19260 | 19340 | 19380 | 19250 | 3274 |
| 613 | 20231206 | 090200 | 237354770 | 19380 | 19310 | 19400 | 19310 | 469 |
| 614 | 20231206 | 090100 | 228262820 | 19300 | 19130 | 19300 | 19130 | 2323 |
| 615 | 20231206 | 090000 | 183470470 | 19260 | 19100 | 19260 | 19100 | 9298 |