33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 6757 |
| 3 | 20231204 | 191600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 4 | 20231204 | 191500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 5 | 20231204 | 191400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 6 | 20231204 | 191300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 7 | 20231204 | 191200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 8 | 20231204 | 191100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 9 | 20231204 | 191000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 10 | 20231204 | 190900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 11 | 20231204 | 190800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 12 | 20231204 | 190700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 13 | 20231204 | 190600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 14 | 20231204 | 190500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 15 | 20231204 | 190400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 16 | 20231204 | 190300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 17 | 20231204 | 190200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 18 | 20231204 | 190100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 19 | 20231204 | 190000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 20 | 20231204 | 185900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 21 | 20231204 | 185800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 22 | 20231204 | 185700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 23 | 20231204 | 185600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 24 | 20231204 | 185500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 25 | 20231204 | 185400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 26 | 20231204 | 185300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 27 | 20231204 | 185200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 28 | 20231204 | 185100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 29 | 20231204 | 185000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 30 | 20231204 | 184900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 31 | 20231204 | 184800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 32 | 20231204 | 184700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 6757 |
| 33 | 20231204 | 184600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 34 | 20231204 | 184500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 35 | 20231204 | 184400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 36 | 20231204 | 184300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 37 | 20231204 | 184200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 38 | 20231204 | 184100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 39 | 20231204 | 184000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 40 | 20231204 | 183900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 41 | 20231204 | 183800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 42 | 20231204 | 183700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 43 | 20231204 | 183600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 44 | 20231204 | 183500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 45 | 20231204 | 183400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 46 | 20231204 | 183300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 47 | 20231204 | 183200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 48 | 20231204 | 183100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 49 | 20231204 | 183000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 50 | 20231204 | 182900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 51 | 20231204 | 182800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 52 | 20231204 | 182700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 53 | 20231204 | 182600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 54 | 20231204 | 182500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 55 | 20231204 | 182400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 56 | 20231204 | 182300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 57 | 20231204 | 182200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 58 | 20231204 | 182100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 59 | 20231204 | 182000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 60 | 20231204 | 181900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 61 | 20231204 | 181800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 62 | 20231204 | 181700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 6757 |
| 63 | 20231204 | 181600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 64 | 20231204 | 181500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 65 | 20231204 | 181400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 66 | 20231204 | 181300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 67 | 20231204 | 181200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 68 | 20231204 | 181100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 69 | 20231204 | 181000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 70 | 20231204 | 180900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 71 | 20231204 | 180800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 72 | 20231204 | 180700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 73 | 20231204 | 180600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 74 | 20231204 | 180500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 75 | 20231204 | 180400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 76 | 20231204 | 180300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 77 | 20231204 | 180200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 78 | 20231204 | 180100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 79 | 20231204 | 180000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 80 | 20231204 | 175900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 81 | 20231204 | 175800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 82 | 20231204 | 175700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 83 | 20231204 | 175600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 84 | 20231204 | 175500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 85 | 20231204 | 175400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 86 | 20231204 | 175300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 87 | 20231204 | 175200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 88 | 20231204 | 175100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 89 | 20231204 | 175000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 90 | 20231204 | 174900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 91 | 20231204 | 174800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 92 | 20231204 | 174700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 6757 |
| 93 | 20231204 | 174600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 94 | 20231204 | 174500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 95 | 20231204 | 174400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 96 | 20231204 | 174300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 97 | 20231204 | 174200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 98 | 20231204 | 174100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 99 | 20231204 | 174000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 100 | 20231204 | 173900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 101 | 20231204 | 173800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 102 | 20231204 | 173700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 103 | 20231204 | 173600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 104 | 20231204 | 173500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 105 | 20231204 | 173400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 106 | 20231204 | 173300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 107 | 20231204 | 173200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 108 | 20231204 | 173100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 109 | 20231204 | 173000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 110 | 20231204 | 172900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 111 | 20231204 | 172800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 112 | 20231204 | 172700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 113 | 20231204 | 172600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 114 | 20231204 | 172500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 115 | 20231204 | 172400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 116 | 20231204 | 172300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 117 | 20231204 | 172200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 118 | 20231204 | 172100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 119 | 20231204 | 172000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 120 | 20231204 | 171900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 121 | 20231204 | 171800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 122 | 20231204 | 171700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 6757 |
| 123 | 20231204 | 171600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 124 | 20231204 | 171500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 125 | 20231204 | 171400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 126 | 20231204 | 171300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 127 | 20231204 | 171200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 128 | 20231204 | 171100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 129 | 20231204 | 171000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 130 | 20231204 | 170900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 131 | 20231204 | 170800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 132 | 20231204 | 170700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 133 | 20231204 | 170600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 134 | 20231204 | 170500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 135 | 20231204 | 170400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 136 | 20231204 | 170300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 137 | 20231204 | 170200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 138 | 20231204 | 170100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 139 | 20231204 | 170000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 140 | 20231204 | 165900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 141 | 20231204 | 165800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 142 | 20231204 | 165700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 143 | 20231204 | 165600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 144 | 20231204 | 165500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 145 | 20231204 | 165400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 146 | 20231204 | 165300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 147 | 20231204 | 165200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 148 | 20231204 | 165100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 149 | 20231204 | 165000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 150 | 20231204 | 164900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 151 | 20231204 | 164800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 152 | 20231204 | 164700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 6757 |
| 153 | 20231204 | 164600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 154 | 20231204 | 164500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 155 | 20231204 | 164400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 156 | 20231204 | 164300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 157 | 20231204 | 164200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 158 | 20231204 | 164100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 159 | 20231204 | 164000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 160 | 20231204 | 163900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 161 | 20231204 | 163800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 162 | 20231204 | 163700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 163 | 20231204 | 163600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 164 | 20231204 | 163500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 165 | 20231204 | 163400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 166 | 20231204 | 163300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 167 | 20231204 | 163200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 168 | 20231204 | 163100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 169 | 20231204 | 163000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 170 | 20231204 | 162900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 171 | 20231204 | 162800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 172 | 20231204 | 162700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 173 | 20231204 | 162600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 174 | 20231204 | 162500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 175 | 20231204 | 162400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 176 | 20231204 | 162300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 177 | 20231204 | 162200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 178 | 20231204 | 162100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 179 | 20231204 | 162000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 180 | 20231204 | 161900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 181 | 20231204 | 161800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 182 | 20231204 | 161700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 6757 |
| 183 | 20231204 | 161600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 184 | 20231204 | 161500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 185 | 20231204 | 161400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 186 | 20231204 | 161300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 187 | 20231204 | 161200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 188 | 20231204 | 161100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 189 | 20231204 | 161000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 190 | 20231204 | 160900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 191 | 20231204 | 160800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 192 | 20231204 | 160700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 193 | 20231204 | 160600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 194 | 20231204 | 160500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 195 | 20231204 | 160400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 196 | 20231204 | 160300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 197 | 20231204 | 160200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 198 | 20231204 | 160100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 199 | 20231204 | 160000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 200 | 20231204 | 155900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 201 | 20231204 | 155800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 202 | 20231204 | 155700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 203 | 20231204 | 155600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 204 | 20231204 | 155500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 205 | 20231204 | 155400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 206 | 20231204 | 155300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 207 | 20231204 | 155200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 208 | 20231204 | 155100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 209 | 20231204 | 155000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 210 | 20231204 | 154900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 211 | 20231204 | 154800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 212 | 20231204 | 154700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 6757 |
| 213 | 20231204 | 154600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 214 | 20231204 | 154500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 215 | 20231204 | 154400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 216 | 20231204 | 154300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 217 | 20231204 | 154200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 218 | 20231204 | 154100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 219 | 20231204 | 154000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 220 | 20231204 | 153900 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 221 | 20231204 | 153800 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 222 | 20231204 | 153700 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 223 | 20231204 | 153600 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 224 | 20231204 | 153500 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 225 | 20231204 | 153400 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 226 | 20231204 | 153300 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 227 | 20231204 | 153200 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 228 | 20231204 | 153100 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 229 | 20231204 | 153000 | 8800541380 | 16630 | 16630 | 16630 | 16630 | 6757 |
| 230 | 20231204 | 152900 | 8688172470 | 16690 | 16690 | 16690 | 16690 | 0 |
| 231 | 20231204 | 152800 | 8688172470 | 16690 | 16690 | 16690 | 16690 | 0 |
| 232 | 20231204 | 152700 | 8688172470 | 16690 | 16690 | 16690 | 16690 | 0 |
| 233 | 20231204 | 152600 | 8688172470 | 16690 | 16690 | 16690 | 16690 | 0 |
| 234 | 20231204 | 152500 | 8688172470 | 16690 | 16690 | 16690 | 16690 | 0 |
| 235 | 20231204 | 152400 | 8688172470 | 16690 | 16690 | 16690 | 16690 | 0 |
| 236 | 20231204 | 152300 | 8688172470 | 16690 | 16690 | 16690 | 16690 | 0 |
| 237 | 20231204 | 152200 | 8688172470 | 16690 | 16690 | 16690 | 16690 | 0 |
| 238 | 20231204 | 152100 | 8688172470 | 16690 | 16690 | 16690 | 16690 | 0 |
| 239 | 20231204 | 152000 | 8688172470 | 16690 | 16690 | 16690 | 16690 | 0 |
| 240 | 20231204 | 151900 | 8688172470 | 16690 | 16610 | 16700 | 16610 | 1544 |
| 241 | 20231204 | 151800 | 8662472660 | 16620 | 16580 | 16620 | 16580 | 1552 |
| 242 | 20231204 | 151700 | 8636712870 | 16580 | 16560 | 16580 | 16550 | 619 |
| 243 | 20231204 | 151600 | 8626459870 | 16540 | 16510 | 16570 | 16510 | 2855 |
| 244 | 20231204 | 151500 | 8579290930 | 16500 | 16500 | 16510 | 16500 | 2608 |
| 245 | 20231204 | 151400 | 8536249600 | 16510 | 16510 | 16510 | 16500 | 1290 |
| 246 | 20231204 | 151300 | 8514961900 | 16510 | 16520 | 16520 | 16500 | 1596 |
| 247 | 20231204 | 151200 | 8488612080 | 16520 | 16530 | 16530 | 16510 | 994 |
| 248 | 20231204 | 151100 | 8472195730 | 16520 | 16510 | 16530 | 16500 | 1711 |
| 249 | 20231204 | 151000 | 8443939740 | 16500 | 16570 | 16570 | 16500 | 3135 |
| 250 | 20231204 | 150900 | 8392135680 | 16540 | 16580 | 16580 | 16540 | 3133 |
| 251 | 20231204 | 150800 | 8340267860 | 16580 | 16580 | 16610 | 16560 | 857 |
| 252 | 20231204 | 150700 | 8326058940 | 16570 | 16620 | 16630 | 16570 | 2712 |
| 253 | 20231204 | 150600 | 8281056850 | 16600 | 16640 | 16680 | 16600 | 1805 |
| 254 | 20231204 | 150500 | 8251024350 | 16630 | 16600 | 16630 | 16590 | 2404 |
| 255 | 20231204 | 150400 | 8211113750 | 16600 | 16590 | 16600 | 16570 | 1677 |
| 256 | 20231204 | 150300 | 8183293140 | 16590 | 16620 | 16630 | 16590 | 5281 |
| 257 | 20231204 | 150200 | 8095613980 | 16630 | 16630 | 16630 | 16620 | 148 |
| 258 | 20231204 | 150100 | 8093153870 | 16630 | 16620 | 16630 | 16610 | 596 |
| 259 | 20231204 | 150000 | 8083250630 | 16610 | 16650 | 16660 | 16600 | 4956 |
| 260 | 20231204 | 145900 | 8000856330 | 16660 | 16700 | 16700 | 16660 | 1210 |
| 261 | 20231204 | 145800 | 7980683020 | 16700 | 16680 | 16700 | 16670 | 270 |
| 262 | 20231204 | 145700 | 7976180580 | 16670 | 16680 | 16710 | 16670 | 575 |
| 263 | 20231204 | 145600 | 7966590030 | 16680 | 16710 | 16710 | 16650 | 10866 |
| 264 | 20231204 | 145500 | 7785239920 | 16710 | 16720 | 16720 | 16710 | 2448 |
| 265 | 20231204 | 145400 | 7744331830 | 16710 | 16740 | 16740 | 16710 | 1067 |
| 266 | 20231204 | 145300 | 7726487730 | 16740 | 16730 | 16740 | 16720 | 544 |
| 267 | 20231204 | 145200 | 7717386690 | 16730 | 16760 | 16760 | 16720 | 4645 |
| 268 | 20231204 | 145100 | 7639673770 | 16750 | 16760 | 16760 | 16750 | 1253 |
| 269 | 20231204 | 145000 | 7618683130 | 16760 | 16760 | 16770 | 16760 | 285 |
| 270 | 20231204 | 144900 | 7613906180 | 16760 | 16760 | 16760 | 16750 | 801 |
| 271 | 20231204 | 144800 | 7600481910 | 16750 | 16760 | 16780 | 16750 | 772 |
| 272 | 20231204 | 144700 | 7587547850 | 16760 | 16800 | 16800 | 16760 | 2204 |
| 273 | 20231204 | 144600 | 7550600800 | 16800 | 16790 | 16800 | 16780 | 452 |
| 274 | 20231204 | 144500 | 7543011670 | 16790 | 16780 | 16800 | 16780 | 233 |
| 275 | 20231204 | 144400 | 7539100940 | 16780 | 16780 | 16780 | 16780 | 178 |
| 276 | 20231204 | 144300 | 7536114100 | 16780 | 16790 | 16790 | 16770 | 705 |
| 277 | 20231204 | 144200 | 7524290100 | 16780 | 16800 | 16800 | 16780 | 225 |
| 278 | 20231204 | 144100 | 7520512530 | 16800 | 16830 | 16840 | 16800 | 959 |
| 279 | 20231204 | 144000 | 7504383820 | 16830 | 16850 | 16850 | 16800 | 232 |
| 280 | 20231204 | 143900 | 7500475810 | 16850 | 16810 | 16850 | 16800 | 435 |
| 281 | 20231204 | 143800 | 7493156040 | 16800 | 16800 | 16810 | 16780 | 674 |
| 282 | 20231204 | 143700 | 7481837280 | 16810 | 16790 | 16810 | 16770 | 393 |
| 283 | 20231204 | 143600 | 7475235570 | 16770 | 16800 | 16800 | 16770 | 521 |
| 284 | 20231204 | 143500 | 7466494340 | 16800 | 16810 | 16810 | 16800 | 763 |
| 285 | 20231204 | 143400 | 7453673280 | 16810 | 16820 | 16840 | 16810 | 233 |
| 286 | 20231204 | 143300 | 7449753860 | 16820 | 16840 | 16840 | 16800 | 1819 |
| 287 | 20231204 | 143200 | 7419165960 | 16840 | 16810 | 16840 | 16800 | 1096 |
| 288 | 20231204 | 143100 | 7400722280 | 16830 | 16790 | 16840 | 16790 | 432 |
| 289 | 20231204 | 143000 | 7393460520 | 16790 | 16770 | 16790 | 16770 | 253 |
| 290 | 20231204 | 142900 | 7389214850 | 16770 | 16770 | 16780 | 16770 | 506 |
| 291 | 20231204 | 142800 | 7380727120 | 16770 | 16770 | 16770 | 16770 | 145 |
| 292 | 20231204 | 142700 | 7378295470 | 16770 | 16790 | 16790 | 16770 | 433 |
| 293 | 20231204 | 142600 | 7371033400 | 16790 | 16780 | 16790 | 16770 | 295 |
| 294 | 20231204 | 142500 | 7366085110 | 16780 | 16780 | 16780 | 16770 | 952 |
| 295 | 20231204 | 142400 | 7350115690 | 16780 | 16780 | 16790 | 16770 | 606 |
| 296 | 20231204 | 142300 | 7339946810 | 16780 | 16780 | 16780 | 16770 | 330 |
| 297 | 20231204 | 142200 | 7334410840 | 16780 | 16790 | 16790 | 16770 | 265 |
| 298 | 20231204 | 142100 | 7329964890 | 16790 | 16790 | 16790 | 16780 | 277 |
| 299 | 20231204 | 142000 | 7325315260 | 16800 | 16790 | 16800 | 16790 | 278 |
| 300 | 20231204 | 141900 | 7320647580 | 16790 | 16780 | 16810 | 16780 | 278 |
| 301 | 20231204 | 141800 | 7315980140 | 16780 | 16790 | 16790 | 16770 | 949 |
| 302 | 20231204 | 141700 | 7300056580 | 16790 | 16790 | 16800 | 16780 | 959 |
| 303 | 20231204 | 141600 | 7283958700 | 16790 | 16840 | 16840 | 16790 | 2472 |
| 304 | 20231204 | 141500 | 7242413270 | 16850 | 16840 | 16850 | 16810 | 1424 |
| 305 | 20231204 | 141400 | 7218460490 | 16820 | 16830 | 16850 | 16820 | 412 |
| 306 | 20231204 | 141300 | 7211528410 | 16820 | 16840 | 16850 | 16820 | 1343 |
| 307 | 20231204 | 141200 | 7188908620 | 16840 | 16830 | 16840 | 16830 | 258 |
| 308 | 20231204 | 141100 | 7184565160 | 16840 | 16820 | 16840 | 16810 | 874 |
| 309 | 20231204 | 141000 | 7169863660 | 16840 | 16810 | 16850 | 16810 | 99 |
| 310 | 20231204 | 140900 | 7168197750 | 16800 | 16790 | 16800 | 16780 | 635 |
| 311 | 20231204 | 140800 | 7157538680 | 16790 | 16790 | 16800 | 16780 | 680 |
| 312 | 20231204 | 140700 | 7146125370 | 16780 | 16770 | 16780 | 16760 | 1095 |
| 313 | 20231204 | 140600 | 7127759580 | 16770 | 16800 | 16800 | 16770 | 827 |
| 314 | 20231204 | 140500 | 7113887560 | 16790 | 16780 | 16800 | 16780 | 828 |
| 315 | 20231204 | 140400 | 7099986840 | 16780 | 16790 | 16810 | 16780 | 2065 |
| 316 | 20231204 | 140300 | 7065317630 | 16790 | 16820 | 16830 | 16790 | 3017 |
| 317 | 20231204 | 140200 | 7014613600 | 16820 | 16820 | 16830 | 16810 | 721 |
| 318 | 20231204 | 140100 | 7002484740 | 16820 | 16820 | 16830 | 16810 | 815 |
| 319 | 20231204 | 140000 | 6988780310 | 16820 | 16880 | 16880 | 16800 | 8522 |
| 320 | 20231204 | 135900 | 6845351010 | 16870 | 16960 | 16960 | 16870 | 5685 |
| 321 | 20231204 | 135800 | 6749290800 | 16960 | 16980 | 16980 | 16910 | 5182 |
| 322 | 20231204 | 135700 | 6661510250 | 16980 | 16970 | 16980 | 16970 | 273 |
| 323 | 20231204 | 135600 | 6656876040 | 16970 | 16970 | 16970 | 16970 | 962 |
| 324 | 20231204 | 135500 | 6640550900 | 16970 | 16970 | 16980 | 16970 | 228 |
| 325 | 20231204 | 135400 | 6636681550 | 16970 | 16980 | 16980 | 16970 | 1020 |
| 326 | 20231204 | 135300 | 6619364300 | 16990 | 16980 | 16990 | 16980 | 56 |
| 327 | 20231204 | 135200 | 6618413170 | 16980 | 17000 | 17000 | 16980 | 449 |
| 328 | 20231204 | 135100 | 6610788470 | 17000 | 16990 | 17010 | 16980 | 660 |
| 329 | 20231204 | 135000 | 6599574780 | 17010 | 16990 | 17010 | 16980 | 1013 |
| 330 | 20231204 | 134900 | 6582365810 | 16990 | 17020 | 17020 | 16990 | 1634 |
| 331 | 20231204 | 134800 | 6554590460 | 17010 | 17020 | 17020 | 17000 | 496 |
| 332 | 20231204 | 134700 | 6546156350 | 17010 | 17020 | 17020 | 17010 | 1090 |
| 333 | 20231204 | 134600 | 6527614640 | 17020 | 17020 | 17020 | 17010 | 656 |
| 334 | 20231204 | 134500 | 6516452990 | 17020 | 17040 | 17040 | 17020 | 658 |
| 335 | 20231204 | 134400 | 6505248590 | 17040 | 17050 | 17050 | 17030 | 244 |
| 336 | 20231204 | 134300 | 6501090870 | 17040 | 17040 | 17040 | 17030 | 491 |
| 337 | 20231204 | 134200 | 6492724610 | 17030 | 17040 | 17040 | 17030 | 240 |
| 338 | 20231204 | 134100 | 6488636930 | 17040 | 17030 | 17040 | 17030 | 399 |
| 339 | 20231204 | 134000 | 6481840600 | 17030 | 17040 | 17040 | 17030 | 729 |
| 340 | 20231204 | 133900 | 6469423680 | 17040 | 17030 | 17040 | 17030 | 147 |
| 341 | 20231204 | 133800 | 6466919090 | 17020 | 17000 | 17020 | 17000 | 437 |
| 342 | 20231204 | 133700 | 6459489310 | 17000 | 17010 | 17010 | 17000 | 449 |
| 343 | 20231204 | 133600 | 6451853340 | 17000 | 17010 | 17010 | 17000 | 264 |
| 344 | 20231204 | 133500 | 6447364560 | 17000 | 17010 | 17010 | 17000 | 549 |
| 345 | 20231204 | 133400 | 6438030810 | 17000 | 17020 | 17020 | 17000 | 292 |
| 346 | 20231204 | 133300 | 6433064290 | 17010 | 17040 | 17040 | 17010 | 262 |
| 347 | 20231204 | 133200 | 6428604970 | 17040 | 17020 | 17040 | 17020 | 178 |
| 348 | 20231204 | 133100 | 6425573870 | 17010 | 17020 | 17020 | 17010 | 514 |
| 349 | 20231204 | 133000 | 6416830500 | 17020 | 17010 | 17020 | 17010 | 213 |
| 350 | 20231204 | 132900 | 6413207240 | 17010 | 17010 | 17010 | 17000 | 421 |
| 351 | 20231204 | 132800 | 6406047730 | 17010 | 17000 | 17010 | 17000 | 667 |
| 352 | 20231204 | 132700 | 6394707820 | 17000 | 16990 | 17000 | 16990 | 196 |
| 353 | 20231204 | 132600 | 6391377200 | 16990 | 16990 | 16990 | 16980 | 387 |
| 354 | 20231204 | 132500 | 6384802580 | 17010 | 17020 | 17020 | 16990 | 136 |
| 355 | 20231204 | 132400 | 6382489290 | 16980 | 17040 | 17040 | 16980 | 7405 |
| 356 | 20231204 | 132300 | 6256552120 | 17050 | 17040 | 17060 | 17040 | 60 |
| 357 | 20231204 | 132200 | 6255529540 | 17040 | 17040 | 17040 | 17030 | 539 |
| 358 | 20231204 | 132100 | 6246346170 | 17040 | 17030 | 17040 | 17030 | 227 |
| 359 | 20231204 | 132000 | 6242479990 | 17030 | 17030 | 17030 | 17030 | 120 |
| 360 | 20231204 | 131900 | 6240436390 | 17020 | 17030 | 17030 | 17020 | 417 |
| 361 | 20231204 | 131800 | 6233337270 | 17030 | 17050 | 17050 | 17030 | 123 |
| 362 | 20231204 | 131700 | 6231240140 | 17050 | 17040 | 17050 | 17030 | 342 |
| 363 | 20231204 | 131600 | 6225415370 | 17040 | 17030 | 17040 | 17030 | 220 |
| 364 | 20231204 | 131500 | 6221667370 | 17030 | 17030 | 17030 | 17030 | 246 |
| 365 | 20231204 | 131400 | 6217477990 | 17020 | 17020 | 17030 | 17020 | 281 |
| 366 | 20231204 | 131300 | 6212694470 | 17020 | 17020 | 17020 | 17020 | 178 |
| 367 | 20231204 | 131200 | 6209664910 | 17010 | 17020 | 17020 | 17010 | 268 |
| 368 | 20231204 | 131100 | 6205106030 | 17010 | 17020 | 17020 | 17010 | 992 |
| 369 | 20231204 | 131000 | 6188229210 | 17020 | 17020 | 17020 | 17020 | 1073 |
| 370 | 20231204 | 130900 | 6169966750 | 17020 | 17060 | 17060 | 17020 | 4524 |
| 371 | 20231204 | 130800 | 6092900160 | 17060 | 17060 | 17060 | 17060 | 35 |
| 372 | 20231204 | 130700 | 6092303060 | 17050 | 17050 | 17060 | 17050 | 167 |
| 373 | 20231204 | 130600 | 6089454890 | 17050 | 17050 | 17050 | 17050 | 373 |
| 374 | 20231204 | 130500 | 6083095240 | 17040 | 17040 | 17040 | 17040 | 72 |
| 375 | 20231204 | 130400 | 6081868360 | 17040 | 17030 | 17040 | 17030 | 482 |
| 376 | 20231204 | 130300 | 6073655390 | 17030 | 17030 | 17040 | 17030 | 435 |
| 377 | 20231204 | 130200 | 6066245730 | 17030 | 17030 | 17030 | 17030 | 91 |
| 378 | 20231204 | 130100 | 6064696000 | 17020 | 17030 | 17030 | 17020 | 459 |
| 379 | 20231204 | 130000 | 6056883750 | 17030 | 17040 | 17040 | 17020 | 575 |
| 380 | 20231204 | 125900 | 6047090510 | 17030 | 17030 | 17040 | 17030 | 1558 |
| 381 | 20231204 | 125800 | 6020552410 | 17030 | 17040 | 17040 | 17030 | 147 |
| 382 | 20231204 | 125700 | 6018048350 | 17040 | 17040 | 17040 | 17030 | 158 |
| 383 | 20231204 | 125600 | 6015357070 | 17040 | 17040 | 17040 | 17030 | 469 |
| 384 | 20231204 | 125500 | 6007368980 | 17040 | 17040 | 17040 | 17040 | 20 |
| 385 | 20231204 | 125400 | 6007028180 | 17040 | 17040 | 17040 | 17030 | 49 |
| 386 | 20231204 | 125300 | 6006193320 | 17040 | 17030 | 17040 | 17020 | 736 |
| 387 | 20231204 | 125200 | 5993656190 | 17030 | 17050 | 17070 | 17030 | 373 |
| 388 | 20231204 | 125100 | 5987300580 | 17050 | 17080 | 17080 | 17050 | 563 |
| 389 | 20231204 | 125000 | 5977690260 | 17080 | 17120 | 17120 | 17080 | 1755 |
| 390 | 20231204 | 124900 | 5947694870 | 17090 | 17090 | 17120 | 17090 | 192 |
| 391 | 20231204 | 124800 | 5944411100 | 17090 | 17100 | 17140 | 17090 | 225 |
| 392 | 20231204 | 124700 | 5940562250 | 17100 | 17100 | 17100 | 17100 | 209 |
| 393 | 20231204 | 124600 | 5936988350 | 17100 | 17140 | 17140 | 17100 | 223 |
| 394 | 20231204 | 124500 | 5933169410 | 17140 | 17090 | 17140 | 17090 | 145 |
| 395 | 20231204 | 124400 | 5930686810 | 17090 | 17150 | 17150 | 17090 | 262 |
| 396 | 20231204 | 124300 | 5926207310 | 17090 | 17100 | 17150 | 17090 | 91 |
| 397 | 20231204 | 124200 | 5924650850 | 17150 | 17090 | 17160 | 17090 | 588 |
| 398 | 20231204 | 124100 | 5914569880 | 17090 | 17160 | 17160 | 17090 | 53 |
| 399 | 20231204 | 124000 | 5913663090 | 17160 | 17100 | 17170 | 17090 | 170 |
| 400 | 20231204 | 123900 | 5910745410 | 17100 | 17150 | 17150 | 17100 | 381 |
| 401 | 20231204 | 123800 | 5904211710 | 17150 | 17150 | 17150 | 17150 | 129 |
| 402 | 20231204 | 123700 | 5901999360 | 17150 | 17150 | 17150 | 17080 | 255 |
| 403 | 20231204 | 123600 | 5897632960 | 17150 | 17140 | 17150 | 17140 | 88 |
| 404 | 20231204 | 123500 | 5896124450 | 17140 | 17050 | 17140 | 17050 | 241 |
| 405 | 20231204 | 123400 | 5892000290 | 17140 | 17040 | 17140 | 17040 | 390 |
| 406 | 20231204 | 123300 | 5885330500 | 17040 | 17040 | 17040 | 17040 | 290 |
| 407 | 20231204 | 123200 | 5880388900 | 17030 | 17050 | 17050 | 17030 | 100 |
| 408 | 20231204 | 123100 | 5878684620 | 17050 | 17050 | 17050 | 17040 | 358 |
| 409 | 20231204 | 123000 | 5872583220 | 17040 | 17030 | 17050 | 17020 | 288 |
| 410 | 20231204 | 122900 | 5867676080 | 17040 | 17050 | 17050 | 17030 | 74 |
| 411 | 20231204 | 122800 | 5866415690 | 17050 | 17050 | 17050 | 17020 | 139 |
| 412 | 20231204 | 122700 | 5864046770 | 17030 | 17020 | 17030 | 17010 | 544 |
| 413 | 20231204 | 122600 | 5854788050 | 17030 | 17050 | 17050 | 17020 | 1065 |
| 414 | 20231204 | 122500 | 5836642210 | 17050 | 17080 | 17080 | 17050 | 1941 |
| 415 | 20231204 | 122400 | 5803508390 | 17080 | 17090 | 17090 | 17080 | 647 |
| 416 | 20231204 | 122300 | 5792452270 | 17090 | 17090 | 17090 | 17080 | 84 |
| 417 | 20231204 | 122200 | 5791017430 | 17090 | 17100 | 17100 | 17090 | 136 |
| 418 | 20231204 | 122100 | 5788691900 | 17080 | 17080 | 17080 | 17080 | 0 |
| 419 | 20231204 | 122000 | 5788691900 | 17080 | 17070 | 17090 | 17070 | 196 |
| 420 | 20231204 | 121900 | 5785343670 | 17070 | 17070 | 17070 | 17070 | 250 |
| 421 | 20231204 | 121800 | 5781076170 | 17070 | 17070 | 17080 | 17070 | 258 |
| 422 | 20231204 | 121700 | 5776670480 | 17080 | 17100 | 17100 | 17070 | 220 |
| 423 | 20231204 | 121600 | 5772912160 | 17100 | 17090 | 17100 | 17070 | 210 |
| 424 | 20231204 | 121500 | 5769323450 | 17070 | 17080 | 17080 | 17070 | 416 |
| 425 | 20231204 | 121400 | 5762222160 | 17070 | 17100 | 17100 | 17070 | 41 |
| 426 | 20231204 | 121300 | 5761521300 | 17070 | 17090 | 17100 | 17070 | 215 |
| 427 | 20231204 | 121200 | 5757846520 | 17100 | 17070 | 17100 | 17070 | 187 |
| 428 | 20231204 | 121100 | 5754649210 | 17070 | 17100 | 17100 | 17070 | 90 |
| 429 | 20231204 | 121000 | 5753112400 | 17100 | 17100 | 17100 | 17100 | 117 |
| 430 | 20231204 | 120900 | 5751111700 | 17060 | 17090 | 17090 | 17050 | 74 |
| 431 | 20231204 | 120800 | 5749849760 | 17100 | 17060 | 17100 | 17050 | 72 |
| 432 | 20231204 | 120700 | 5748620780 | 17050 | 17060 | 17100 | 17050 | 401 |
| 433 | 20231204 | 120600 | 5741781770 | 17060 | 17100 | 17100 | 17060 | 199 |
| 434 | 20231204 | 120500 | 5738380980 | 17080 | 17140 | 17150 | 17080 | 613 |
| 435 | 20231204 | 120400 | 5727900490 | 17150 | 17160 | 17160 | 17100 | 103 |
| 436 | 20231204 | 120300 | 5726137540 | 17100 | 17100 | 17100 | 17100 | 135 |
| 437 | 20231204 | 120200 | 5723829040 | 17100 | 17100 | 17170 | 17100 | 327 |
| 438 | 20231204 | 120100 | 5718230880 | 17100 | 17090 | 17100 | 17090 | 77 |
| 439 | 20231204 | 120000 | 5716914480 | 17090 | 17100 | 17100 | 17090 | 303 |
| 440 | 20231204 | 115900 | 5711733990 | 17100 | 17120 | 17170 | 17100 | 173 |
| 441 | 20231204 | 115800 | 5708772370 | 17100 | 17100 | 17100 | 17090 | 258 |
| 442 | 20231204 | 115700 | 5704360630 | 17090 | 17110 | 17110 | 17090 | 309 |
| 443 | 20231204 | 115600 | 5699076770 | 17100 | 17120 | 17120 | 17100 | 1459 |
| 444 | 20231204 | 115500 | 5674122590 | 17110 | 17110 | 17120 | 17110 | 161 |
| 445 | 20231204 | 115400 | 5671367060 | 17120 | 17120 | 17120 | 17110 | 90 |
| 446 | 20231204 | 115300 | 5669826570 | 17120 | 17120 | 17120 | 17110 | 375 |
| 447 | 20231204 | 115200 | 5663408590 | 17120 | 17130 | 17130 | 17120 | 440 |
| 448 | 20231204 | 115100 | 5655873940 | 17130 | 17150 | 17150 | 17130 | 328 |
| 449 | 20231204 | 115000 | 5650255140 | 17130 | 17170 | 17170 | 17120 | 197 |
| 450 | 20231204 | 114900 | 5646880940 | 17170 | 17180 | 17180 | 17110 | 568 |
| 451 | 20231204 | 114800 | 5637146010 | 17180 | 17200 | 17200 | 17160 | 339 |
| 452 | 20231204 | 114700 | 5631322660 | 17200 | 17220 | 17220 | 17180 | 966 |
| 453 | 20231204 | 114600 | 5614705110 | 17220 | 17220 | 17230 | 17220 | 274 |
| 454 | 20231204 | 114500 | 5609984370 | 17220 | 17230 | 17230 | 17220 | 576 |
| 455 | 20231204 | 114400 | 5600063880 | 17250 | 17260 | 17260 | 17240 | 307 |
| 456 | 20231204 | 114300 | 5594767630 | 17260 | 17270 | 17270 | 17220 | 210 |
| 457 | 20231204 | 114200 | 5591145170 | 17260 | 17260 | 17260 | 17220 | 330 |
| 458 | 20231204 | 114100 | 5585449850 | 17260 | 17210 | 17260 | 17210 | 432 |
| 459 | 20231204 | 114000 | 5577997180 | 17270 | 17250 | 17270 | 17220 | 388 |
| 460 | 20231204 | 113900 | 5571305840 | 17250 | 17280 | 17300 | 17250 | 1744 |
| 461 | 20231204 | 113800 | 5541159230 | 17280 | 17270 | 17280 | 17250 | 2449 |
| 462 | 20231204 | 113700 | 5498886730 | 17270 | 17230 | 17270 | 17220 | 1788 |
| 463 | 20231204 | 113600 | 5468050960 | 17230 | 17190 | 17230 | 17190 | 1029 |
| 464 | 20231204 | 113500 | 5450347590 | 17180 | 17180 | 17190 | 17170 | 502 |
| 465 | 20231204 | 113400 | 5441721480 | 17170 | 17190 | 17200 | 17160 | 1030 |
| 466 | 20231204 | 113300 | 5424025740 | 17200 | 17180 | 17200 | 17180 | 616 |
| 467 | 20231204 | 113200 | 5413437110 | 17190 | 17150 | 17190 | 17150 | 972 |
| 468 | 20231204 | 113100 | 5396735020 | 17150 | 17070 | 17150 | 17070 | 2026 |
| 469 | 20231204 | 113000 | 5362085540 | 17070 | 17060 | 17070 | 17060 | 364 |
| 470 | 20231204 | 112900 | 5355872980 | 17070 | 17070 | 17070 | 17040 | 82 |
| 471 | 20231204 | 112800 | 5354475370 | 17070 | 17050 | 17070 | 17040 | 340 |
| 472 | 20231204 | 112700 | 5348675750 | 17050 | 16970 | 17050 | 16970 | 120 |
| 473 | 20231204 | 112600 | 5346637860 | 17050 | 16990 | 17050 | 16990 | 790 |
| 474 | 20231204 | 112500 | 5333208970 | 16990 | 16990 | 16990 | 16990 | 105 |
| 475 | 20231204 | 112400 | 5331425020 | 16960 | 16990 | 16990 | 16960 | 165 |
| 476 | 20231204 | 112300 | 5328623470 | 16990 | 16990 | 16990 | 16990 | 128 |
| 477 | 20231204 | 112200 | 5326448750 | 16990 | 16980 | 16990 | 16950 | 91 |
| 478 | 20231204 | 112100 | 5324905170 | 16950 | 16950 | 16950 | 16950 | 146 |
| 479 | 20231204 | 112000 | 5322430470 | 16950 | 16960 | 16980 | 16940 | 685 |
| 480 | 20231204 | 111900 | 5310818580 | 16990 | 16990 | 16990 | 16950 | 177 |
| 481 | 20231204 | 111800 | 5307814510 | 16990 | 16950 | 16990 | 16950 | 81 |
| 482 | 20231204 | 111700 | 5306439240 | 16980 | 16970 | 16980 | 16950 | 817 |
| 483 | 20231204 | 111600 | 5292571850 | 16980 | 16980 | 16980 | 16970 | 209 |
| 484 | 20231204 | 111500 | 5289023860 | 16980 | 16990 | 16990 | 16980 | 117 |
| 485 | 20231204 | 111400 | 5287036720 | 16990 | 16990 | 16990 | 16990 | 91 |
| 486 | 20231204 | 111300 | 5285490630 | 16980 | 16970 | 16980 | 16970 | 334 |
| 487 | 20231204 | 111200 | 5279821420 | 16980 | 16980 | 16990 | 16970 | 1000 |
| 488 | 20231204 | 111100 | 5262840150 | 16990 | 16990 | 16990 | 16980 | 426 |
| 489 | 20231204 | 111000 | 5255602610 | 16980 | 16990 | 16990 | 16980 | 534 |
| 490 | 20231204 | 110900 | 5246532910 | 16990 | 16990 | 16990 | 16990 | 7 |
| 491 | 20231204 | 110800 | 5246413980 | 16990 | 16980 | 16990 | 16940 | 308 |
| 492 | 20231204 | 110700 | 5241186050 | 16980 | 16970 | 16980 | 16940 | 137 |
| 493 | 20231204 | 110600 | 5238860990 | 16970 | 16970 | 16970 | 16940 | 59 |
| 494 | 20231204 | 110500 | 5237860060 | 16940 | 16950 | 16970 | 16940 | 208 |
| 495 | 20231204 | 110400 | 5234332880 | 16940 | 16940 | 16960 | 16930 | 354 |
| 496 | 20231204 | 110300 | 5228335230 | 16940 | 16950 | 16950 | 16940 | 105 |
| 497 | 20231204 | 110200 | 5226556200 | 16950 | 16970 | 16970 | 16940 | 188 |
| 498 | 20231204 | 110100 | 5223367920 | 16970 | 16970 | 16970 | 16930 | 148 |
| 499 | 20231204 | 110000 | 5220858550 | 16970 | 16960 | 16970 | 16960 | 1026 |
| 500 | 20231204 | 105900 | 5203457520 | 16960 | 16970 | 16970 | 16950 | 23 |
| 501 | 20231204 | 105800 | 5203067440 | 16930 | 16970 | 16970 | 16930 | 167 |
| 502 | 20231204 | 105700 | 5200236160 | 16920 | 16930 | 16940 | 16920 | 3975 |
| 503 | 20231204 | 105600 | 5132936820 | 16930 | 16920 | 16930 | 16920 | 272 |
| 504 | 20231204 | 105500 | 5128334150 | 16910 | 16920 | 16920 | 16910 | 573 |
| 505 | 20231204 | 105400 | 5118641200 | 16920 | 16920 | 16930 | 16920 | 383 |
| 506 | 20231204 | 105300 | 5112160140 | 16920 | 16920 | 16930 | 16910 | 1121 |
| 507 | 20231204 | 105200 | 5093192860 | 16930 | 16940 | 16940 | 16930 | 348 |
| 508 | 20231204 | 105100 | 5087301020 | 16940 | 17000 | 17000 | 16940 | 318 |
| 509 | 20231204 | 105000 | 5081911120 | 17000 | 16930 | 17000 | 16920 | 908 |
| 510 | 20231204 | 104900 | 5066526590 | 16930 | 17000 | 17000 | 16930 | 4038 |
| 511 | 20231204 | 104800 | 4998013470 | 17010 | 17050 | 17050 | 17010 | 789 |
| 512 | 20231204 | 104700 | 4984578670 | 17060 | 17060 | 17060 | 17020 | 516 |
| 513 | 20231204 | 104600 | 4975778630 | 17060 | 17060 | 17060 | 17060 | 147 |
| 514 | 20231204 | 104500 | 4973270810 | 17010 | 17020 | 17020 | 17010 | 814 |
| 515 | 20231204 | 104400 | 4959422670 | 17010 | 17040 | 17060 | 17010 | 437 |
| 516 | 20231204 | 104300 | 4951974610 | 17010 | 17020 | 17020 | 17010 | 178 |
| 517 | 20231204 | 104200 | 4948946060 | 17020 | 17030 | 17050 | 17010 | 962 |
| 518 | 20231204 | 104100 | 4932568440 | 17030 | 17020 | 17030 | 17020 | 253 |
| 519 | 20231204 | 104000 | 4928261880 | 17020 | 17020 | 17020 | 17010 | 294 |
| 520 | 20231204 | 103900 | 4923259780 | 17020 | 17020 | 17020 | 17010 | 72 |
| 521 | 20231204 | 103800 | 4922034770 | 17020 | 17020 | 17020 | 17010 | 159 |
| 522 | 20231204 | 103700 | 4919329340 | 17010 | 17050 | 17050 | 17010 | 209 |
| 523 | 20231204 | 103600 | 4915767870 | 17050 | 17040 | 17050 | 17040 | 176 |
| 524 | 20231204 | 103500 | 4912767080 | 17010 | 17040 | 17040 | 17010 | 154 |
| 525 | 20231204 | 103400 | 4910145000 | 17040 | 17040 | 17040 | 17040 | 74 |
| 526 | 20231204 | 103300 | 4908884040 | 17000 | 17000 | 17000 | 17000 | 135 |
| 527 | 20231204 | 103200 | 4906589040 | 17000 | 17000 | 17040 | 16990 | 518 |
| 528 | 20231204 | 103100 | 4897783440 | 17000 | 16990 | 17000 | 16990 | 2 |
| 529 | 20231204 | 103000 | 4897749450 | 16990 | 17020 | 17040 | 16990 | 328 |
| 530 | 20231204 | 102900 | 4892173130 | 17020 | 17000 | 17020 | 17000 | 244 |
| 531 | 20231204 | 102800 | 4888020270 | 17020 | 17000 | 17020 | 16990 | 122 |
| 532 | 20231204 | 102700 | 4885946100 | 17000 | 16990 | 17020 | 16990 | 420 |
| 533 | 20231204 | 102600 | 4878809840 | 16960 | 16980 | 17010 | 16960 | 934 |
| 534 | 20231204 | 102500 | 4862949070 | 16980 | 17020 | 17020 | 16980 | 3400 |
| 535 | 20231204 | 102400 | 4805175260 | 17020 | 17020 | 17020 | 17010 | 551 |
| 536 | 20231204 | 102300 | 4795799740 | 17020 | 17020 | 17060 | 17020 | 200 |
| 537 | 20231204 | 102200 | 4792394640 | 17020 | 17060 | 17060 | 17020 | 658 |
| 538 | 20231204 | 102100 | 4781182590 | 17050 | 17090 | 17090 | 17040 | 1411 |
| 539 | 20231204 | 102000 | 4757108120 | 17090 | 17060 | 17090 | 17060 | 31 |
| 540 | 20231204 | 101900 | 4756579080 | 17060 | 17060 | 17060 | 17060 | 91 |
| 541 | 20231204 | 101800 | 4755026620 | 17060 | 17020 | 17060 | 17020 | 486 |
| 542 | 20231204 | 101700 | 4746743640 | 17000 | 17000 | 17020 | 17000 | 106 |
| 543 | 20231204 | 101600 | 4744940580 | 17010 | 17010 | 17010 | 17000 | 615 |
| 544 | 20231204 | 101500 | 4734483820 | 17010 | 17010 | 17010 | 17000 | 1089 |
| 545 | 20231204 | 101400 | 4715968020 | 17020 | 17010 | 17020 | 17000 | 691 |
| 546 | 20231204 | 101300 | 4704213190 | 17010 | 17010 | 17010 | 17000 | 39 |
| 547 | 20231204 | 101200 | 4703550050 | 17010 | 17000 | 17010 | 17000 | 349 |
| 548 | 20231204 | 101100 | 4697614980 | 17000 | 17010 | 17010 | 17000 | 469 |
| 549 | 20231204 | 101000 | 4689637660 | 17000 | 17040 | 17040 | 17000 | 216 |
| 550 | 20231204 | 100900 | 4685961660 | 16990 | 17020 | 17040 | 16990 | 1840 |
| 551 | 20231204 | 100800 | 4654636220 | 17020 | 17040 | 17040 | 17020 | 295 |
| 552 | 20231204 | 100700 | 4649614090 | 17040 | 17030 | 17050 | 17030 | 260 |
| 553 | 20231204 | 100600 | 4645183750 | 17040 | 17090 | 17120 | 17030 | 1097 |
| 554 | 20231204 | 100500 | 4626478590 | 17080 | 17110 | 17110 | 17080 | 851 |
| 555 | 20231204 | 100400 | 4611931160 | 17120 | 17170 | 17190 | 17120 | 360 |
| 556 | 20231204 | 100300 | 4605753240 | 17190 | 17090 | 17190 | 17090 | 625 |
| 557 | 20231204 | 100200 | 4595053790 | 17090 | 17160 | 17230 | 17090 | 1265 |
| 558 | 20231204 | 100100 | 4573346440 | 17180 | 17200 | 17230 | 17170 | 3602 |
| 559 | 20231204 | 100000 | 4511409470 | 17200 | 17180 | 17200 | 17180 | 832 |
| 560 | 20231204 | 095900 | 4497106590 | 17180 | 17110 | 17180 | 17110 | 1512 |
| 561 | 20231204 | 095800 | 4471189720 | 17110 | 17090 | 17110 | 17090 | 1247 |
| 562 | 20231204 | 095700 | 4449860530 | 17100 | 17090 | 17100 | 17080 | 1094 |
| 563 | 20231204 | 095600 | 4431163150 | 17090 | 17090 | 17090 | 17010 | 545 |
| 564 | 20231204 | 095500 | 4421870820 | 17010 | 16990 | 17050 | 16960 | 691 |
| 565 | 20231204 | 095400 | 4410116410 | 17000 | 16990 | 17000 | 16990 | 436 |
| 566 | 20231204 | 095300 | 4402707530 | 16950 | 16970 | 16990 | 16950 | 1101 |
| 567 | 20231204 | 095200 | 4384041880 | 16950 | 16980 | 16980 | 16950 | 111 |
| 568 | 20231204 | 095100 | 4382160190 | 16950 | 16940 | 16960 | 16940 | 515 |
| 569 | 20231204 | 095000 | 4373434110 | 16940 | 17000 | 17000 | 16940 | 1110 |
| 570 | 20231204 | 094900 | 4354617670 | 16950 | 16950 | 16950 | 16940 | 1130 |
| 571 | 20231204 | 094800 | 4335464830 | 16950 | 16940 | 16990 | 16940 | 303 |
| 572 | 20231204 | 094700 | 4330330660 | 16940 | 16970 | 16990 | 16940 | 854 |
| 573 | 20231204 | 094600 | 4315849180 | 16970 | 16980 | 17000 | 16970 | 490 |
| 574 | 20231204 | 094500 | 4307528830 | 16980 | 16980 | 17000 | 16980 | 192 |
| 575 | 20231204 | 094400 | 4304267950 | 17010 | 17060 | 17060 | 16980 | 2818 |
| 576 | 20231204 | 094300 | 4256277020 | 17050 | 17110 | 17110 | 17050 | 579 |
| 577 | 20231204 | 094200 | 4246384540 | 17050 | 17050 | 17110 | 17040 | 1144 |
| 578 | 20231204 | 094100 | 4226834150 | 17050 | 16990 | 17110 | 16990 | 1887 |
| 579 | 20231204 | 094000 | 4194707850 | 16950 | 17000 | 17000 | 16930 | 517 |
| 580 | 20231204 | 093900 | 4185941480 | 16920 | 16960 | 17000 | 16920 | 1511 |
| 581 | 20231204 | 093800 | 4160307500 | 16960 | 16910 | 16970 | 16880 | 2965 |
| 582 | 20231204 | 093700 | 4110155680 | 16910 | 16950 | 16950 | 16900 | 507 |
| 583 | 20231204 | 093600 | 4101583340 | 16900 | 16960 | 16960 | 16900 | 572 |
| 584 | 20231204 | 093500 | 4091893880 | 16960 | 16960 | 16960 | 16900 | 644 |
| 585 | 20231204 | 093400 | 4080972240 | 16890 | 16960 | 16960 | 16890 | 1426 |
| 586 | 20231204 | 093300 | 4056819990 | 16960 | 16890 | 16960 | 16880 | 3037 |
| 587 | 20231204 | 093200 | 4005351660 | 16950 | 16980 | 16980 | 16880 | 657 |
| 588 | 20231204 | 093100 | 3994231590 | 16980 | 16930 | 16980 | 16870 | 3167 |
| 589 | 20231204 | 093000 | 3940752040 | 16940 | 16990 | 16990 | 16930 | 1792 |
| 590 | 20231204 | 092900 | 3910386960 | 16990 | 16990 | 16990 | 16950 | 459 |
| 591 | 20231204 | 092800 | 3902604910 | 16990 | 16980 | 16990 | 16960 | 1871 |
| 592 | 20231204 | 092700 | 3870845610 | 16980 | 17070 | 17100 | 16980 | 4578 |
| 593 | 20231204 | 092600 | 3792876040 | 17090 | 17180 | 17180 | 17090 | 1781 |
| 594 | 20231204 | 092500 | 3762354200 | 17170 | 17210 | 17210 | 17140 | 3145 |
| 595 | 20231204 | 092400 | 3708330640 | 17200 | 17030 | 17200 | 17030 | 3129 |
| 596 | 20231204 | 092300 | 3654696690 | 17030 | 16930 | 17040 | 16930 | 2183 |
| 597 | 20231204 | 092200 | 3617660070 | 16920 | 16930 | 16930 | 16880 | 972 |
| 598 | 20231204 | 092100 | 3601233350 | 16880 | 16860 | 16930 | 16860 | 4028 |
| 599 | 20231204 | 092000 | 3533240170 | 16850 | 16900 | 16940 | 16840 | 6838 |
| 600 | 20231204 | 091900 | 3417817160 | 16900 | 16940 | 16950 | 16890 | 3114 |
| 601 | 20231204 | 091800 | 3365088660 | 16940 | 16740 | 16940 | 16690 | 4701 |
| 602 | 20231204 | 091700 | 3286413720 | 16750 | 16990 | 17000 | 16700 | 12042 |
| 603 | 20231204 | 091600 | 3083122160 | 16990 | 17000 | 17010 | 16960 | 5402 |
| 604 | 20231204 | 091500 | 2991369250 | 17000 | 17040 | 17050 | 16990 | 8223 |
| 605 | 20231204 | 091400 | 2851497110 | 17040 | 17080 | 17100 | 17040 | 4003 |
| 606 | 20231204 | 091300 | 2783199160 | 17090 | 17230 | 17230 | 17080 | 7324 |
| 607 | 20231204 | 091200 | 2657626340 | 17240 | 17200 | 17250 | 17170 | 3962 |
| 608 | 20231204 | 091100 | 2589385320 | 17200 | 17140 | 17200 | 17130 | 2863 |
| 609 | 20231204 | 091000 | 2540168680 | 17200 | 17180 | 17280 | 17120 | 5758 |
| 610 | 20231204 | 090900 | 2441244720 | 17090 | 17090 | 17170 | 17050 | 2828 |
| 611 | 20231204 | 090800 | 2392945460 | 17090 | 17290 | 17290 | 17020 | 4713 |
| 612 | 20231204 | 090700 | 2311974080 | 17290 | 17050 | 17290 | 17000 | 5097 |
| 613 | 20231204 | 090600 | 2224500400 | 17000 | 16920 | 17050 | 16880 | 12634 |
| 614 | 20231204 | 090500 | 2010314930 | 16920 | 17100 | 17180 | 16900 | 10368 |
| 615 | 20231204 | 090400 | 1833560830 | 17100 | 17300 | 17350 | 17050 | 10917 |
| 616 | 20231204 | 090300 | 1645753950 | 17280 | 17380 | 17460 | 17260 | 6405 |
| 617 | 20231204 | 090200 | 1534662640 | 17330 | 17450 | 17580 | 17330 | 10088 |
| 618 | 20231204 | 090100 | 1358476690 | 17450 | 17800 | 17830 | 17000 | 20219 |
| 619 | 20231204 | 090000 | 1006051120 | 17800 | 18010 | 18010 | 17800 | 56043 |