33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 4498 |
| 3 | 20231205 | 191700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 4 | 20231205 | 191600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 5 | 20231205 | 191500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 6 | 20231205 | 191400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 7 | 20231205 | 191300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 8 | 20231205 | 191200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 9 | 20231205 | 191100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 10 | 20231205 | 191000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 11 | 20231205 | 190900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 12 | 20231205 | 190800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 13 | 20231205 | 190700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 14 | 20231205 | 190600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 15 | 20231205 | 190500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 16 | 20231205 | 190400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 17 | 20231205 | 190300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 18 | 20231205 | 190200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 19 | 20231205 | 190100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 20 | 20231205 | 190000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 21 | 20231205 | 185900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 22 | 20231205 | 185800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 23 | 20231205 | 185700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 24 | 20231205 | 185600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 25 | 20231205 | 185500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 26 | 20231205 | 185400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 27 | 20231205 | 185300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 28 | 20231205 | 185200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 29 | 20231205 | 185100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 30 | 20231205 | 185000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 31 | 20231205 | 184900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 32 | 20231205 | 184800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 4498 |
| 33 | 20231205 | 184700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 34 | 20231205 | 184600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 35 | 20231205 | 184500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 36 | 20231205 | 184400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 37 | 20231205 | 184300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 38 | 20231205 | 184200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 39 | 20231205 | 184100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 40 | 20231205 | 184000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 41 | 20231205 | 183900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 42 | 20231205 | 183800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 43 | 20231205 | 183700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 44 | 20231205 | 183600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 45 | 20231205 | 183500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 46 | 20231205 | 183400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 47 | 20231205 | 183300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 48 | 20231205 | 183200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 49 | 20231205 | 183100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 50 | 20231205 | 183000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 51 | 20231205 | 182900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 52 | 20231205 | 182800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 53 | 20231205 | 182700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 54 | 20231205 | 182600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 55 | 20231205 | 182500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 56 | 20231205 | 182400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 57 | 20231205 | 182300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 58 | 20231205 | 182200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 59 | 20231205 | 182100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 60 | 20231205 | 182000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 61 | 20231205 | 181900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 62 | 20231205 | 181800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 4498 |
| 63 | 20231205 | 181700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 64 | 20231205 | 181600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 65 | 20231205 | 181500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 66 | 20231205 | 181400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 67 | 20231205 | 181300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 68 | 20231205 | 181200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 69 | 20231205 | 181100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 70 | 20231205 | 181000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 71 | 20231205 | 180900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 72 | 20231205 | 180800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 73 | 20231205 | 180700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 74 | 20231205 | 180600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 75 | 20231205 | 180500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 76 | 20231205 | 180400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 77 | 20231205 | 180300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 78 | 20231205 | 180200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 79 | 20231205 | 180100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 80 | 20231205 | 180000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 81 | 20231205 | 175900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 82 | 20231205 | 175800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 83 | 20231205 | 175700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 84 | 20231205 | 175600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 85 | 20231205 | 175500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 86 | 20231205 | 175400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 87 | 20231205 | 175300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 88 | 20231205 | 175200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 89 | 20231205 | 175100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 90 | 20231205 | 175000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 91 | 20231205 | 174900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 92 | 20231205 | 174800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 4498 |
| 93 | 20231205 | 174700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 94 | 20231205 | 174600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 95 | 20231205 | 174500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 96 | 20231205 | 174400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 97 | 20231205 | 174300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 98 | 20231205 | 174200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 99 | 20231205 | 174100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 100 | 20231205 | 174000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 101 | 20231205 | 173900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 102 | 20231205 | 173800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 103 | 20231205 | 173700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 104 | 20231205 | 173600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 105 | 20231205 | 173500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 106 | 20231205 | 173400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 107 | 20231205 | 173300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 108 | 20231205 | 173200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 109 | 20231205 | 173100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 110 | 20231205 | 173000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 111 | 20231205 | 172900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 112 | 20231205 | 172800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 113 | 20231205 | 172700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 114 | 20231205 | 172600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 115 | 20231205 | 172500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 116 | 20231205 | 172400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 117 | 20231205 | 172300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 118 | 20231205 | 172200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 119 | 20231205 | 172100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 120 | 20231205 | 172000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 121 | 20231205 | 171900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 122 | 20231205 | 171800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 4498 |
| 123 | 20231205 | 171700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 124 | 20231205 | 171600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 125 | 20231205 | 171500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 126 | 20231205 | 171400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 127 | 20231205 | 171300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 128 | 20231205 | 171200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 129 | 20231205 | 171100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 130 | 20231205 | 171000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 131 | 20231205 | 170900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 132 | 20231205 | 170800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 133 | 20231205 | 170700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 134 | 20231205 | 170600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 135 | 20231205 | 170500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 136 | 20231205 | 170400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 137 | 20231205 | 170300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 138 | 20231205 | 170200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 139 | 20231205 | 170100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 140 | 20231205 | 170000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 141 | 20231205 | 165900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 142 | 20231205 | 165800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 143 | 20231205 | 165700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 144 | 20231205 | 165600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 145 | 20231205 | 165500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 146 | 20231205 | 165400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 147 | 20231205 | 165300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 148 | 20231205 | 165200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 149 | 20231205 | 165100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 150 | 20231205 | 165000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 151 | 20231205 | 164900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 152 | 20231205 | 164800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 4498 |
| 153 | 20231205 | 164700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 154 | 20231205 | 164600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 155 | 20231205 | 164500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 156 | 20231205 | 164400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 157 | 20231205 | 164300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 158 | 20231205 | 164200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 159 | 20231205 | 164100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 160 | 20231205 | 164000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 161 | 20231205 | 163900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 162 | 20231205 | 163800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 163 | 20231205 | 163700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 164 | 20231205 | 163600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 165 | 20231205 | 163500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 166 | 20231205 | 163400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 167 | 20231205 | 163300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 168 | 20231205 | 163200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 169 | 20231205 | 163100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 170 | 20231205 | 163000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 171 | 20231205 | 162900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 172 | 20231205 | 162800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 173 | 20231205 | 162700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 174 | 20231205 | 162600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 175 | 20231205 | 162500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 176 | 20231205 | 162400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 177 | 20231205 | 162300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 178 | 20231205 | 162200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 179 | 20231205 | 162100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 180 | 20231205 | 162000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 181 | 20231205 | 161900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 182 | 20231205 | 161800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 4498 |
| 183 | 20231205 | 161700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 184 | 20231205 | 161600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 185 | 20231205 | 161500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 186 | 20231205 | 161400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 187 | 20231205 | 161300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 188 | 20231205 | 161200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 189 | 20231205 | 161100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 190 | 20231205 | 161000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 191 | 20231205 | 160900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 192 | 20231205 | 160800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 193 | 20231205 | 160700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 194 | 20231205 | 160600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 195 | 20231205 | 160500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 196 | 20231205 | 160400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 197 | 20231205 | 160300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 198 | 20231205 | 160200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 199 | 20231205 | 160100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 200 | 20231205 | 160000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 201 | 20231205 | 155900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 202 | 20231205 | 155800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 203 | 20231205 | 155700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 204 | 20231205 | 155600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 205 | 20231205 | 155500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 206 | 20231205 | 155400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 207 | 20231205 | 155300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 208 | 20231205 | 155200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 209 | 20231205 | 155100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 210 | 20231205 | 155000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 211 | 20231205 | 154900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 212 | 20231205 | 154800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 4498 |
| 213 | 20231205 | 154700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 214 | 20231205 | 154600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 215 | 20231205 | 154500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 216 | 20231205 | 154400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 217 | 20231205 | 154300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 218 | 20231205 | 154200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 219 | 20231205 | 154100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 220 | 20231205 | 154000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 221 | 20231205 | 153900 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 222 | 20231205 | 153800 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 223 | 20231205 | 153700 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 224 | 20231205 | 153600 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 225 | 20231205 | 153500 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 226 | 20231205 | 153400 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 227 | 20231205 | 153300 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 228 | 20231205 | 153200 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 229 | 20231205 | 153100 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 230 | 20231205 | 153000 | 4811307440 | 15950 | 15950 | 15950 | 15950 | 4498 |
| 231 | 20231205 | 152900 | 4739564340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 232 | 20231205 | 152800 | 4739564340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 233 | 20231205 | 152700 | 4739564340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 234 | 20231205 | 152600 | 4739564340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 235 | 20231205 | 152500 | 4739564340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 236 | 20231205 | 152400 | 4739564340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 237 | 20231205 | 152300 | 4739564340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 238 | 20231205 | 152200 | 4739564340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 239 | 20231205 | 152100 | 4739564340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 240 | 20231205 | 152000 | 4739564340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 241 | 20231205 | 151900 | 4739564340 | 15990 | 15970 | 16000 | 15970 | 294 |
| 242 | 20231205 | 151800 | 4734861780 | 15930 | 15960 | 16000 | 15930 | 1044 |
| 243 | 20231205 | 151700 | 4718186150 | 15950 | 15990 | 15990 | 15940 | 718 |
| 244 | 20231205 | 151600 | 4706736010 | 15930 | 15930 | 15990 | 15920 | 1189 |
| 245 | 20231205 | 151500 | 4687798920 | 15920 | 15960 | 16000 | 15920 | 2200 |
| 246 | 20231205 | 151400 | 4652666260 | 15960 | 16000 | 16000 | 15960 | 280 |
| 247 | 20231205 | 151300 | 4648194040 | 15980 | 15990 | 16000 | 15980 | 621 |
| 248 | 20231205 | 151200 | 4638267760 | 15980 | 15990 | 15990 | 15980 | 81 |
| 249 | 20231205 | 151100 | 4636972710 | 16000 | 16000 | 16000 | 15900 | 1103 |
| 250 | 20231205 | 151000 | 4619407120 | 16000 | 15930 | 16000 | 15930 | 1056 |
| 251 | 20231205 | 150900 | 4602539580 | 15950 | 15950 | 15950 | 15950 | 11 |
| 252 | 20231205 | 150800 | 4602364130 | 15950 | 15910 | 15950 | 15910 | 304 |
| 253 | 20231205 | 150700 | 4597526310 | 15950 | 15960 | 15960 | 15910 | 1143 |
| 254 | 20231205 | 150600 | 4579330330 | 15970 | 15970 | 15980 | 15960 | 196 |
| 255 | 20231205 | 150500 | 4576199830 | 15980 | 15960 | 15980 | 15960 | 167 |
| 256 | 20231205 | 150400 | 4573534270 | 15970 | 15970 | 15970 | 15970 | 16 |
| 257 | 20231205 | 150300 | 4573278750 | 15980 | 15960 | 15980 | 15960 | 93 |
| 258 | 20231205 | 150200 | 4571794110 | 15960 | 15940 | 15960 | 15940 | 258 |
| 259 | 20231205 | 150100 | 4567677170 | 15940 | 15940 | 15940 | 15940 | 11 |
| 260 | 20231205 | 150000 | 4567501830 | 15910 | 15960 | 15960 | 15910 | 1273 |
| 261 | 20231205 | 145900 | 4547214210 | 15960 | 15970 | 15980 | 15960 | 392 |
| 262 | 20231205 | 145800 | 4540956400 | 16000 | 16000 | 16000 | 15990 | 20 |
| 263 | 20231205 | 145700 | 4540636480 | 16000 | 15960 | 16000 | 15960 | 59 |
| 264 | 20231205 | 145600 | 4539692880 | 16000 | 15950 | 16000 | 15950 | 378 |
| 265 | 20231205 | 145500 | 4533653830 | 15950 | 15960 | 16000 | 15950 | 193 |
| 266 | 20231205 | 145400 | 4530574430 | 15950 | 15970 | 16010 | 15950 | 462 |
| 267 | 20231205 | 145300 | 4523201060 | 15960 | 16010 | 16010 | 15960 | 1557 |
| 268 | 20231205 | 145200 | 4498311320 | 16020 | 16040 | 16040 | 16020 | 304 |
| 269 | 20231205 | 145100 | 4493440210 | 16040 | 16040 | 16050 | 16040 | 199 |
| 270 | 20231205 | 145000 | 4490248040 | 16030 | 16030 | 16030 | 16030 | 38 |
| 271 | 20231205 | 144900 | 4489638900 | 16030 | 16030 | 16050 | 16030 | 658 |
| 272 | 20231205 | 144800 | 4479084620 | 16030 | 16030 | 16030 | 16030 | 11 |
| 273 | 20231205 | 144700 | 4478908290 | 16030 | 16040 | 16040 | 16030 | 95 |
| 274 | 20231205 | 144600 | 4477384940 | 16040 | 16030 | 16040 | 16010 | 71 |
| 275 | 20231205 | 144500 | 4476247740 | 16040 | 16040 | 16040 | 16030 | 157 |
| 276 | 20231205 | 144400 | 4473730460 | 16030 | 16030 | 16030 | 16030 | 1 |
| 277 | 20231205 | 144300 | 4473714430 | 16040 | 16000 | 16040 | 16000 | 24 |
| 278 | 20231205 | 144200 | 4473329990 | 16000 | 16000 | 16000 | 15990 | 75 |
| 279 | 20231205 | 144100 | 4472130020 | 15990 | 15990 | 15990 | 15990 | 501 |
| 280 | 20231205 | 144000 | 4464119030 | 16000 | 15970 | 16040 | 15970 | 1618 |
| 281 | 20231205 | 143900 | 4438254060 | 15970 | 15970 | 15970 | 15970 | 12 |
| 282 | 20231205 | 143800 | 4438062420 | 15970 | 15940 | 15970 | 15940 | 152 |
| 283 | 20231205 | 143700 | 4435636060 | 15940 | 15950 | 15950 | 15940 | 250 |
| 284 | 20231205 | 143600 | 4431650600 | 15940 | 15950 | 15980 | 15940 | 581 |
| 285 | 20231205 | 143500 | 4422385790 | 15950 | 15950 | 15950 | 15950 | 96 |
| 286 | 20231205 | 143400 | 4420854590 | 15960 | 15950 | 15960 | 15950 | 117 |
| 287 | 20231205 | 143300 | 4418987310 | 15950 | 15950 | 15950 | 15950 | 176 |
| 288 | 20231205 | 143200 | 4416180110 | 15950 | 15950 | 15950 | 15950 | 53 |
| 289 | 20231205 | 143100 | 4415334760 | 15950 | 15950 | 15950 | 15950 | 26 |
| 290 | 20231205 | 143000 | 4414920060 | 15950 | 15980 | 15980 | 15950 | 109 |
| 291 | 20231205 | 142900 | 4413180680 | 15940 | 15940 | 15940 | 15940 | 0 |
| 292 | 20231205 | 142800 | 4413180680 | 15940 | 15980 | 15990 | 15940 | 1408 |
| 293 | 20231205 | 142700 | 4390706890 | 15980 | 15990 | 15990 | 15960 | 43 |
| 294 | 20231205 | 142600 | 4390019680 | 15960 | 15970 | 15970 | 15950 | 1509 |
| 295 | 20231205 | 142500 | 4365947810 | 15970 | 16000 | 16000 | 15970 | 1072 |
| 296 | 20231205 | 142400 | 4348823800 | 16010 | 15980 | 16010 | 15980 | 245 |
| 297 | 20231205 | 142300 | 4344908370 | 15980 | 15980 | 15980 | 15970 | 366 |
| 298 | 20231205 | 142200 | 4339063140 | 15980 | 15990 | 16030 | 15980 | 81 |
| 299 | 20231205 | 142100 | 4337767660 | 16030 | 15990 | 16050 | 15980 | 557 |
| 300 | 20231205 | 142000 | 4328840580 | 16070 | 16070 | 16070 | 16070 | 0 |
| 301 | 20231205 | 141900 | 4328840580 | 16070 | 15960 | 16070 | 15960 | 21 |
| 302 | 20231205 | 141800 | 4328504210 | 15960 | 15970 | 15990 | 15960 | 246 |
| 303 | 20231205 | 141700 | 4324576740 | 16000 | 16000 | 16000 | 16000 | 103 |
| 304 | 20231205 | 141600 | 4322928740 | 16000 | 15960 | 16000 | 15960 | 31 |
| 305 | 20231205 | 141500 | 4322433540 | 15950 | 16000 | 16000 | 15950 | 30 |
| 306 | 20231205 | 141400 | 4321954480 | 15940 | 15940 | 15940 | 15940 | 0 |
| 307 | 20231205 | 141300 | 4321954480 | 15940 | 15950 | 15950 | 15940 | 310 |
| 308 | 20231205 | 141200 | 4317012580 | 15940 | 15930 | 15940 | 15930 | 273 |
| 309 | 20231205 | 141100 | 4312663410 | 15920 | 15940 | 15940 | 15920 | 66 |
| 310 | 20231205 | 141000 | 4311612120 | 15940 | 15940 | 15940 | 15940 | 70 |
| 311 | 20231205 | 140900 | 4310496320 | 15940 | 15940 | 15940 | 15940 | 77 |
| 312 | 20231205 | 140800 | 4309268940 | 15940 | 15960 | 15960 | 15940 | 134 |
| 313 | 20231205 | 140700 | 4307132960 | 15940 | 15890 | 15940 | 15890 | 521 |
| 314 | 20231205 | 140600 | 4298838190 | 15890 | 15930 | 15930 | 15890 | 283 |
| 315 | 20231205 | 140500 | 4294331280 | 15930 | 15930 | 15930 | 15930 | 1 |
| 316 | 20231205 | 140400 | 4294315350 | 15880 | 15930 | 15940 | 15880 | 830 |
| 317 | 20231205 | 140300 | 4281117360 | 15940 | 15970 | 15970 | 15940 | 447 |
| 318 | 20231205 | 140200 | 4273987130 | 15970 | 15990 | 15990 | 15970 | 160 |
| 319 | 20231205 | 140100 | 4271429950 | 16000 | 16010 | 16010 | 15980 | 1019 |
| 320 | 20231205 | 140000 | 4255127450 | 16040 | 16040 | 16050 | 16010 | 2102 |
| 321 | 20231205 | 135900 | 4221456580 | 16050 | 16050 | 16050 | 16050 | 56 |
| 322 | 20231205 | 135800 | 4220557780 | 16040 | 16040 | 16080 | 16040 | 44 |
| 323 | 20231205 | 135700 | 4219851540 | 16030 | 16080 | 16080 | 16030 | 126 |
| 324 | 20231205 | 135600 | 4217830940 | 16040 | 16040 | 16040 | 16040 | 88 |
| 325 | 20231205 | 135500 | 4216419420 | 16040 | 16050 | 16050 | 16030 | 178 |
| 326 | 20231205 | 135400 | 4213564770 | 16040 | 16050 | 16080 | 16040 | 106 |
| 327 | 20231205 | 135300 | 4211863590 | 16050 | 16050 | 16050 | 16050 | 0 |
| 328 | 20231205 | 135200 | 4211863590 | 16050 | 16060 | 16080 | 16050 | 106 |
| 329 | 20231205 | 135100 | 4210161540 | 16060 | 16050 | 16060 | 16050 | 65 |
| 330 | 20231205 | 135000 | 4209117740 | 16050 | 16050 | 16050 | 16050 | 50 |
| 331 | 20231205 | 134900 | 4208315240 | 16070 | 16070 | 16070 | 16040 | 414 |
| 332 | 20231205 | 134800 | 4201672700 | 16090 | 16090 | 16090 | 16080 | 53 |
| 333 | 20231205 | 134700 | 4200820330 | 16100 | 16100 | 16100 | 16100 | 5 |
| 334 | 20231205 | 134600 | 4200739830 | 16110 | 16110 | 16110 | 16110 | 113 |
| 335 | 20231205 | 134500 | 4198919400 | 16120 | 16030 | 16120 | 16030 | 105 |
| 336 | 20231205 | 134400 | 4197229920 | 16030 | 16040 | 16040 | 16030 | 234 |
| 337 | 20231205 | 134300 | 4193478470 | 16090 | 16100 | 16100 | 16030 | 519 |
| 338 | 20231205 | 134200 | 4185146770 | 16100 | 16120 | 16120 | 16100 | 1044 |
| 339 | 20231205 | 134100 | 4168336970 | 16120 | 16120 | 16150 | 16110 | 446 |
| 340 | 20231205 | 134000 | 4161148740 | 16120 | 16150 | 16150 | 16120 | 74 |
| 341 | 20231205 | 133900 | 4159953770 | 16160 | 16150 | 16160 | 16150 | 73 |
| 342 | 20231205 | 133800 | 4158774760 | 16150 | 16150 | 16150 | 16150 | 51 |
| 343 | 20231205 | 133700 | 4157951110 | 16160 | 16160 | 16160 | 16160 | 16 |
| 344 | 20231205 | 133600 | 4157692550 | 16160 | 16160 | 16160 | 16160 | 116 |
| 345 | 20231205 | 133500 | 4155817990 | 16160 | 16160 | 16160 | 16160 | 2 |
| 346 | 20231205 | 133400 | 4155785670 | 16160 | 16150 | 16160 | 16150 | 84 |
| 347 | 20231205 | 133300 | 4154428900 | 16120 | 16150 | 16150 | 16120 | 198 |
| 348 | 20231205 | 133200 | 4151236310 | 16130 | 16160 | 16160 | 16130 | 199 |
| 349 | 20231205 | 133100 | 4148024040 | 16160 | 16160 | 16160 | 16160 | 80 |
| 350 | 20231205 | 133000 | 4146731240 | 16160 | 16140 | 16160 | 16140 | 447 |
| 351 | 20231205 | 132900 | 4139511090 | 16120 | 16130 | 16140 | 16120 | 181 |
| 352 | 20231205 | 132800 | 4136591590 | 16130 | 16140 | 16140 | 16130 | 133 |
| 353 | 20231205 | 132700 | 4134445700 | 16130 | 16150 | 16160 | 16130 | 142 |
| 354 | 20231205 | 132600 | 4132153580 | 16150 | 16140 | 16150 | 16140 | 54 |
| 355 | 20231205 | 132500 | 4131281800 | 16150 | 16140 | 16160 | 16140 | 80 |
| 356 | 20231205 | 132400 | 4129989780 | 16150 | 16140 | 16150 | 16140 | 369 |
| 357 | 20231205 | 132300 | 4124034020 | 16140 | 16130 | 16140 | 16130 | 155 |
| 358 | 20231205 | 132200 | 4121533420 | 16140 | 16150 | 16150 | 16140 | 364 |
| 359 | 20231205 | 132100 | 4115657960 | 16140 | 16160 | 16160 | 16140 | 169 |
| 360 | 20231205 | 132000 | 4112928660 | 16160 | 16160 | 16160 | 16150 | 187 |
| 361 | 20231205 | 131900 | 4109906890 | 16160 | 16160 | 16160 | 16160 | 11 |
| 362 | 20231205 | 131800 | 4109729130 | 16140 | 16130 | 16160 | 16130 | 156 |
| 363 | 20231205 | 131700 | 4107210050 | 16140 | 16150 | 16150 | 16140 | 354 |
| 364 | 20231205 | 131600 | 4101495990 | 16140 | 16140 | 16150 | 16140 | 35 |
| 365 | 20231205 | 131500 | 4100930970 | 16150 | 16160 | 16160 | 16150 | 124 |
| 366 | 20231205 | 131400 | 4098928260 | 16160 | 16150 | 16160 | 16150 | 337 |
| 367 | 20231205 | 131300 | 4093485190 | 16150 | 16150 | 16150 | 16150 | 13 |
| 368 | 20231205 | 131200 | 4093275240 | 16150 | 16160 | 16160 | 16130 | 324 |
| 369 | 20231205 | 131100 | 4088040910 | 16160 | 16150 | 16160 | 16150 | 118 |
| 370 | 20231205 | 131000 | 4086134730 | 16160 | 16150 | 16160 | 16150 | 77 |
| 371 | 20231205 | 130900 | 4084890490 | 16150 | 16150 | 16160 | 16150 | 57 |
| 372 | 20231205 | 130800 | 4083969440 | 16160 | 16160 | 16160 | 16160 | 67 |
| 373 | 20231205 | 130700 | 4082886720 | 16160 | 16160 | 16170 | 16160 | 53 |
| 374 | 20231205 | 130600 | 4082029750 | 16130 | 16140 | 16160 | 16130 | 451 |
| 375 | 20231205 | 130500 | 4074753480 | 16130 | 16130 | 16130 | 16130 | 162 |
| 376 | 20231205 | 130400 | 4072140420 | 16130 | 16130 | 16130 | 16130 | 112 |
| 377 | 20231205 | 130300 | 4070333860 | 16130 | 16130 | 16130 | 16130 | 66 |
| 378 | 20231205 | 130200 | 4069269280 | 16120 | 16110 | 16120 | 16110 | 89 |
| 379 | 20231205 | 130100 | 4067834980 | 16110 | 16100 | 16110 | 16100 | 205 |
| 380 | 20231205 | 130000 | 4064534370 | 16090 | 16080 | 16090 | 16080 | 158 |
| 381 | 20231205 | 125900 | 4061992930 | 16080 | 16080 | 16080 | 16080 | 15 |
| 382 | 20231205 | 125800 | 4061751730 | 16080 | 16070 | 16090 | 16070 | 121 |
| 383 | 20231205 | 125700 | 4059806040 | 16080 | 16080 | 16080 | 16080 | 17 |
| 384 | 20231205 | 125600 | 4059532680 | 16040 | 16050 | 16050 | 16040 | 100 |
| 385 | 20231205 | 125500 | 4057928180 | 16080 | 16040 | 16080 | 16040 | 558 |
| 386 | 20231205 | 125400 | 4048977380 | 16040 | 16050 | 16080 | 16040 | 1048 |
| 387 | 20231205 | 125300 | 4032156860 | 16050 | 16040 | 16050 | 16040 | 133 |
| 388 | 20231205 | 125200 | 4030022370 | 16040 | 16050 | 16050 | 16040 | 192 |
| 389 | 20231205 | 125100 | 4026942080 | 16050 | 16050 | 16050 | 16050 | 89 |
| 390 | 20231205 | 125000 | 4025513630 | 16060 | 16070 | 16070 | 16060 | 180 |
| 391 | 20231205 | 124900 | 4022622250 | 16060 | 16070 | 16070 | 16060 | 39 |
| 392 | 20231205 | 124800 | 4021995620 | 16080 | 16080 | 16080 | 16080 | 57 |
| 393 | 20231205 | 124700 | 4021079060 | 16080 | 16080 | 16090 | 16080 | 63 |
| 394 | 20231205 | 124600 | 4020065990 | 16090 | 16090 | 16090 | 16070 | 127 |
| 395 | 20231205 | 124500 | 4018023670 | 16090 | 16090 | 16090 | 16090 | 5 |
| 396 | 20231205 | 124400 | 4017943220 | 16090 | 16080 | 16090 | 16080 | 32 |
| 397 | 20231205 | 124300 | 4017428450 | 16090 | 16090 | 16090 | 16090 | 11 |
| 398 | 20231205 | 124200 | 4017251460 | 16090 | 16090 | 16090 | 16090 | 0 |
| 399 | 20231205 | 124100 | 4017251460 | 16090 | 16030 | 16090 | 16030 | 12 |
| 400 | 20231205 | 124000 | 4017058440 | 16030 | 16110 | 16110 | 16020 | 120 |
| 401 | 20231205 | 123900 | 4015135850 | 16020 | 16110 | 16120 | 16020 | 658 |
| 402 | 20231205 | 123800 | 4004575070 | 16030 | 16040 | 16110 | 16020 | 333 |
| 403 | 20231205 | 123700 | 3999236170 | 16030 | 16030 | 16150 | 16020 | 210 |
| 404 | 20231205 | 123600 | 3995869260 | 16030 | 16060 | 16060 | 16030 | 210 |
| 405 | 20231205 | 123500 | 3992500140 | 16060 | 16070 | 16070 | 16040 | 151 |
| 406 | 20231205 | 123400 | 3990076650 | 16060 | 16090 | 16090 | 16060 | 171 |
| 407 | 20231205 | 123300 | 3987330060 | 16060 | 16090 | 16090 | 16060 | 64 |
| 408 | 20231205 | 123200 | 3986301560 | 16090 | 16090 | 16090 | 16060 | 201 |
| 409 | 20231205 | 123100 | 3983070420 | 16100 | 16090 | 16100 | 16090 | 75 |
| 410 | 20231205 | 123000 | 3981863520 | 16060 | 16060 | 16090 | 16060 | 160 |
| 411 | 20231205 | 122900 | 3979292220 | 16090 | 16090 | 16090 | 16090 | 20 |
| 412 | 20231205 | 122800 | 3978970420 | 16100 | 16060 | 16100 | 16060 | 254 |
| 413 | 20231205 | 122700 | 3974887660 | 16100 | 16100 | 16100 | 16100 | 16 |
| 414 | 20231205 | 122600 | 3974630060 | 16110 | 16110 | 16120 | 16110 | 110 |
| 415 | 20231205 | 122500 | 3972857550 | 16140 | 16130 | 16140 | 16100 | 41 |
| 416 | 20231205 | 122400 | 3972196770 | 16130 | 16140 | 16140 | 16130 | 279 |
| 417 | 20231205 | 122300 | 3967694340 | 16140 | 16120 | 16140 | 16120 | 142 |
| 418 | 20231205 | 122200 | 3965403930 | 16120 | 16130 | 16130 | 16050 | 152 |
| 419 | 20231205 | 122100 | 3962958230 | 16130 | 16140 | 16140 | 16130 | 54 |
| 420 | 20231205 | 122000 | 3962087080 | 16140 | 16120 | 16140 | 16120 | 62 |
| 421 | 20231205 | 121900 | 3961087400 | 16120 | 16130 | 16130 | 16120 | 187 |
| 422 | 20231205 | 121800 | 3958071330 | 16130 | 16130 | 16130 | 16130 | 47 |
| 423 | 20231205 | 121700 | 3957313220 | 16130 | 16120 | 16130 | 16120 | 79 |
| 424 | 20231205 | 121600 | 3956039010 | 16120 | 16090 | 16120 | 16090 | 1070 |
| 425 | 20231205 | 121500 | 3938821400 | 16090 | 16090 | 16090 | 16090 | 10 |
| 426 | 20231205 | 121400 | 3938660500 | 16030 | 16060 | 16090 | 16010 | 107 |
| 427 | 20231205 | 121300 | 3936940930 | 16060 | 16050 | 16070 | 16050 | 89 |
| 428 | 20231205 | 121200 | 3935511270 | 16050 | 16050 | 16050 | 16050 | 10 |
| 429 | 20231205 | 121100 | 3935350770 | 16010 | 16050 | 16060 | 16010 | 486 |
| 430 | 20231205 | 121000 | 3927562890 | 16050 | 16080 | 16080 | 16050 | 118 |
| 431 | 20231205 | 120900 | 3925668960 | 16100 | 16100 | 16100 | 16100 | 1 |
| 432 | 20231205 | 120800 | 3925652860 | 16110 | 15960 | 16110 | 15960 | 209 |
| 433 | 20231205 | 120700 | 3922313110 | 15930 | 15940 | 16130 | 15930 | 256 |
| 434 | 20231205 | 120600 | 3918231410 | 15900 | 16150 | 16150 | 15900 | 2312 |
| 435 | 20231205 | 120500 | 3881271540 | 16150 | 16150 | 16150 | 16150 | 19 |
| 436 | 20231205 | 120400 | 3880964690 | 16100 | 16150 | 16160 | 16100 | 237 |
| 437 | 20231205 | 120300 | 3877141480 | 16160 | 16150 | 16160 | 16140 | 511 |
| 438 | 20231205 | 120200 | 3868888340 | 16150 | 16050 | 16150 | 16050 | 315 |
| 439 | 20231205 | 120100 | 3863830790 | 16050 | 16010 | 16050 | 16010 | 302 |
| 440 | 20231205 | 120000 | 3858988250 | 16000 | 15990 | 16000 | 15990 | 69 |
| 441 | 20231205 | 115900 | 3857884760 | 16010 | 16020 | 16020 | 16010 | 105 |
| 442 | 20231205 | 115800 | 3856203100 | 16030 | 16040 | 16040 | 16030 | 23 |
| 443 | 20231205 | 115700 | 3855834300 | 16040 | 16050 | 16050 | 16030 | 82 |
| 444 | 20231205 | 115600 | 3854518480 | 16040 | 16020 | 16040 | 16020 | 112 |
| 445 | 20231205 | 115500 | 3852724070 | 16030 | 16010 | 16030 | 16010 | 101 |
| 446 | 20231205 | 115400 | 3851105670 | 16020 | 16020 | 16020 | 16020 | 114 |
| 447 | 20231205 | 115300 | 3849279390 | 16020 | 16030 | 16030 | 16020 | 160 |
| 448 | 20231205 | 115200 | 3846715430 | 16020 | 16080 | 16080 | 16020 | 41 |
| 449 | 20231205 | 115100 | 3846057750 | 16030 | 16020 | 16050 | 16020 | 244 |
| 450 | 20231205 | 115000 | 3842148050 | 16020 | 15960 | 16020 | 15950 | 732 |
| 451 | 20231205 | 114900 | 3830460620 | 15970 | 15990 | 16000 | 15970 | 1186 |
| 452 | 20231205 | 114800 | 3811503240 | 15990 | 15990 | 16000 | 15990 | 340 |
| 453 | 20231205 | 114700 | 3806066030 | 16000 | 16030 | 16030 | 16000 | 1069 |
| 454 | 20231205 | 114600 | 3788952160 | 16030 | 16040 | 16040 | 16030 | 466 |
| 455 | 20231205 | 114500 | 3781481170 | 16040 | 16080 | 16080 | 16040 | 155 |
| 456 | 20231205 | 114400 | 3778994580 | 16050 | 16080 | 16080 | 16040 | 219 |
| 457 | 20231205 | 114300 | 3775480830 | 16090 | 16090 | 16090 | 16040 | 189 |
| 458 | 20231205 | 114200 | 3772443170 | 16090 | 16090 | 16090 | 16090 | 26 |
| 459 | 20231205 | 114100 | 3772024830 | 16090 | 16030 | 16090 | 16030 | 109 |
| 460 | 20231205 | 114000 | 3770276840 | 16050 | 16060 | 16060 | 16030 | 412 |
| 461 | 20231205 | 113900 | 3763668160 | 16060 | 16070 | 16070 | 16020 | 429 |
| 462 | 20231205 | 113800 | 3756787300 | 16070 | 16100 | 16110 | 16070 | 496 |
| 463 | 20231205 | 113700 | 3748805040 | 16110 | 16140 | 16170 | 16110 | 734 |
| 464 | 20231205 | 113600 | 3736961250 | 16140 | 16170 | 16170 | 16140 | 436 |
| 465 | 20231205 | 113500 | 3729923250 | 16170 | 16180 | 16190 | 16140 | 329 |
| 466 | 20231205 | 113400 | 3724605670 | 16170 | 16200 | 16200 | 16170 | 296 |
| 467 | 20231205 | 113300 | 3719815900 | 16190 | 16220 | 16220 | 16190 | 301 |
| 468 | 20231205 | 113200 | 3714940120 | 16220 | 16230 | 16230 | 16220 | 67 |
| 469 | 20231205 | 113100 | 3713852990 | 16200 | 16190 | 16220 | 16190 | 167 |
| 470 | 20231205 | 113000 | 3711147540 | 16180 | 16160 | 16180 | 16160 | 220 |
| 471 | 20231205 | 112900 | 3707589390 | 16170 | 16160 | 16170 | 16160 | 236 |
| 472 | 20231205 | 112800 | 3703773910 | 16160 | 16160 | 16170 | 16140 | 1038 |
| 473 | 20231205 | 112700 | 3687004620 | 16170 | 16180 | 16180 | 16150 | 590 |
| 474 | 20231205 | 112600 | 3677466540 | 16170 | 16200 | 16200 | 16170 | 914 |
| 475 | 20231205 | 112500 | 3662676190 | 16200 | 16260 | 16270 | 16200 | 366 |
| 476 | 20231205 | 112400 | 3656735310 | 16230 | 16260 | 16270 | 16220 | 1305 |
| 477 | 20231205 | 112300 | 3635532730 | 16260 | 16240 | 16270 | 16240 | 1782 |
| 478 | 20231205 | 112200 | 3606557060 | 16250 | 16210 | 16250 | 16210 | 929 |
| 479 | 20231205 | 112100 | 3591476130 | 16200 | 16150 | 16230 | 16150 | 1491 |
| 480 | 20231205 | 112000 | 3567342580 | 16140 | 16140 | 16160 | 16140 | 248 |
| 481 | 20231205 | 111900 | 3563336850 | 16130 | 16110 | 16130 | 16110 | 107 |
| 482 | 20231205 | 111800 | 3561611860 | 16110 | 16110 | 16110 | 16110 | 68 |
| 483 | 20231205 | 111700 | 3560516380 | 16110 | 16090 | 16110 | 16080 | 308 |
| 484 | 20231205 | 111600 | 3555557460 | 16100 | 16010 | 16100 | 16010 | 1394 |
| 485 | 20231205 | 111500 | 3533175630 | 16010 | 16020 | 16050 | 16010 | 522 |
| 486 | 20231205 | 111400 | 3524810560 | 16020 | 16030 | 16040 | 16020 | 343 |
| 487 | 20231205 | 111300 | 3519312060 | 16040 | 16050 | 16050 | 16040 | 78 |
| 488 | 20231205 | 111200 | 3518060650 | 16060 | 16060 | 16060 | 16030 | 778 |
| 489 | 20231205 | 111100 | 3505567680 | 16020 | 16090 | 16090 | 16020 | 1793 |
| 490 | 20231205 | 111000 | 3476784240 | 16090 | 16110 | 16110 | 16090 | 487 |
| 491 | 20231205 | 110900 | 3468944040 | 16110 | 16150 | 16150 | 16110 | 559 |
| 492 | 20231205 | 110800 | 3459932410 | 16120 | 16120 | 16130 | 16120 | 210 |
| 493 | 20231205 | 110700 | 3456546040 | 16120 | 16140 | 16180 | 16100 | 772 |
| 494 | 20231205 | 110600 | 3444101490 | 16130 | 16210 | 16210 | 16130 | 2147 |
| 495 | 20231205 | 110500 | 3409348050 | 16220 | 16200 | 16220 | 16180 | 1947 |
| 496 | 20231205 | 110400 | 3377808410 | 16180 | 16110 | 16200 | 16100 | 2128 |
| 497 | 20231205 | 110300 | 3343438390 | 16100 | 16090 | 16110 | 16080 | 2374 |
| 498 | 20231205 | 110200 | 3305221930 | 16090 | 16070 | 16090 | 16070 | 991 |
| 499 | 20231205 | 110100 | 3289285010 | 16070 | 16060 | 16070 | 16050 | 829 |
| 500 | 20231205 | 110000 | 3275969670 | 16050 | 16020 | 16050 | 16020 | 530 |
| 501 | 20231205 | 105900 | 3267468470 | 16020 | 16020 | 16020 | 16000 | 155 |
| 502 | 20231205 | 105800 | 3264986510 | 16000 | 15990 | 16020 | 15970 | 1029 |
| 503 | 20231205 | 105700 | 3248526290 | 15970 | 16030 | 16030 | 15960 | 1989 |
| 504 | 20231205 | 105600 | 3216733300 | 16030 | 15940 | 16050 | 15940 | 1646 |
| 505 | 20231205 | 105500 | 3190426440 | 15940 | 15870 | 15940 | 15870 | 661 |
| 506 | 20231205 | 105400 | 3179909460 | 15890 | 15800 | 15890 | 15800 | 2217 |
| 507 | 20231205 | 105300 | 3144779520 | 15800 | 15790 | 15830 | 15780 | 809 |
| 508 | 20231205 | 105200 | 3131995850 | 15780 | 15790 | 15790 | 15780 | 95 |
| 509 | 20231205 | 105100 | 3130496630 | 15780 | 15770 | 15780 | 15770 | 294 |
| 510 | 20231205 | 105000 | 3125858200 | 15770 | 15720 | 15770 | 15720 | 615 |
| 511 | 20231205 | 104900 | 3116167860 | 15720 | 15750 | 15750 | 15720 | 417 |
| 512 | 20231205 | 104800 | 3109604980 | 15740 | 15740 | 15740 | 15740 | 53 |
| 513 | 20231205 | 104700 | 3108770760 | 15740 | 15750 | 15760 | 15740 | 316 |
| 514 | 20231205 | 104600 | 3103791290 | 15750 | 15750 | 15760 | 15730 | 115 |
| 515 | 20231205 | 104500 | 3101980920 | 15730 | 15760 | 15760 | 15730 | 1059 |
| 516 | 20231205 | 104400 | 3085306430 | 15760 | 15700 | 15760 | 15700 | 532 |
| 517 | 20231205 | 104300 | 3076939510 | 15700 | 15700 | 15700 | 15690 | 352 |
| 518 | 20231205 | 104200 | 3071413400 | 15700 | 15700 | 15700 | 15620 | 372 |
| 519 | 20231205 | 104100 | 3065579610 | 15700 | 15600 | 15700 | 15600 | 342 |
| 520 | 20231205 | 104000 | 3060219510 | 15600 | 15670 | 15680 | 15600 | 47 |
| 521 | 20231205 | 103900 | 3059483540 | 15670 | 15600 | 15710 | 15560 | 916 |
| 522 | 20231205 | 103800 | 3045168870 | 15600 | 15600 | 15610 | 15600 | 228 |
| 523 | 20231205 | 103700 | 3041610650 | 15600 | 15590 | 15610 | 15590 | 258 |
| 524 | 20231205 | 103600 | 3037584960 | 15600 | 15590 | 15600 | 15540 | 6524 |
| 525 | 20231205 | 103500 | 2936121350 | 15590 | 15530 | 15590 | 15530 | 222 |
| 526 | 20231205 | 103400 | 2932671030 | 15530 | 15530 | 15530 | 15530 | 208 |
| 527 | 20231205 | 103300 | 2929440790 | 15530 | 15540 | 15540 | 15520 | 1794 |
| 528 | 20231205 | 103200 | 2901574800 | 15540 | 15590 | 15590 | 15540 | 1623 |
| 529 | 20231205 | 103100 | 2876339120 | 15590 | 15580 | 15590 | 15560 | 374 |
| 530 | 20231205 | 103000 | 2870514020 | 15580 | 15590 | 15590 | 15560 | 1141 |
| 531 | 20231205 | 102900 | 2852751060 | 15590 | 15590 | 15590 | 15560 | 512 |
| 532 | 20231205 | 102800 | 2844770510 | 15590 | 15590 | 15590 | 15590 | 38 |
| 533 | 20231205 | 102700 | 2844178090 | 15600 | 15530 | 15600 | 15530 | 1445 |
| 534 | 20231205 | 102600 | 2821691690 | 15540 | 15530 | 15550 | 15520 | 625 |
| 535 | 20231205 | 102500 | 2811985910 | 15540 | 15550 | 15550 | 15540 | 553 |
| 536 | 20231205 | 102400 | 2803389020 | 15550 | 15540 | 15550 | 15540 | 717 |
| 537 | 20231205 | 102300 | 2792246300 | 15540 | 15550 | 15550 | 15530 | 588 |
| 538 | 20231205 | 102200 | 2783106290 | 15550 | 15530 | 15550 | 15520 | 525 |
| 539 | 20231205 | 102100 | 2774947240 | 15530 | 15530 | 15540 | 15530 | 527 |
| 540 | 20231205 | 102000 | 2766762070 | 15530 | 15500 | 15530 | 15490 | 1773 |
| 541 | 20231205 | 101900 | 2739276390 | 15500 | 15480 | 15500 | 15470 | 1186 |
| 542 | 20231205 | 101800 | 2720909990 | 15480 | 15500 | 15500 | 15480 | 724 |
| 543 | 20231205 | 101700 | 2709699230 | 15500 | 15530 | 15530 | 15500 | 1789 |
| 544 | 20231205 | 101600 | 2681960350 | 15530 | 15530 | 15530 | 15520 | 1518 |
| 545 | 20231205 | 101500 | 2658391600 | 15530 | 15530 | 15540 | 15520 | 1025 |
| 546 | 20231205 | 101400 | 2642471880 | 15530 | 15480 | 15540 | 15470 | 736 |
| 547 | 20231205 | 101300 | 2631070920 | 15510 | 15460 | 15510 | 15460 | 2192 |
| 548 | 20231205 | 101200 | 2597139180 | 15450 | 15490 | 15490 | 15450 | 1245 |
| 549 | 20231205 | 101100 | 2577869010 | 15510 | 15510 | 15540 | 15490 | 5355 |
| 550 | 20231205 | 101000 | 2494822860 | 15520 | 15590 | 15590 | 15500 | 1862 |
| 551 | 20231205 | 100900 | 2465927680 | 15590 | 15660 | 15670 | 15540 | 11339 |
| 552 | 20231205 | 100800 | 2288959780 | 15660 | 15660 | 15720 | 15650 | 688 |
| 553 | 20231205 | 100700 | 2278181530 | 15660 | 15670 | 15670 | 15650 | 693 |
| 554 | 20231205 | 100600 | 2267331570 | 15660 | 15680 | 15730 | 15660 | 5036 |
| 555 | 20231205 | 100500 | 2188410260 | 15680 | 15680 | 15720 | 15680 | 887 |
| 556 | 20231205 | 100400 | 2174494040 | 15690 | 15740 | 15740 | 15690 | 1717 |
| 557 | 20231205 | 100300 | 2147476040 | 15740 | 15700 | 15740 | 15680 | 2214 |
| 558 | 20231205 | 100200 | 2112676530 | 15690 | 15690 | 15690 | 15680 | 1831 |
| 559 | 20231205 | 100100 | 2083948390 | 15690 | 15720 | 15720 | 15690 | 3326 |
| 560 | 20231205 | 100000 | 2031725540 | 15720 | 15740 | 15740 | 15720 | 188 |
| 561 | 20231205 | 095900 | 2028769700 | 15730 | 15750 | 15750 | 15730 | 721 |
| 562 | 20231205 | 095800 | 2017420950 | 15750 | 15780 | 15780 | 15750 | 795 |
| 563 | 20231205 | 095700 | 2004893500 | 15780 | 15760 | 15780 | 15760 | 238 |
| 564 | 20231205 | 095600 | 2001139390 | 15770 | 15780 | 15780 | 15760 | 252 |
| 565 | 20231205 | 095500 | 1997164150 | 15780 | 15790 | 15790 | 15780 | 187 |
| 566 | 20231205 | 095400 | 1994211940 | 15790 | 15780 | 15810 | 15760 | 358 |
| 567 | 20231205 | 095300 | 1988563560 | 15810 | 15810 | 15820 | 15780 | 2286 |
| 568 | 20231205 | 095200 | 1952430670 | 15820 | 15820 | 15830 | 15820 | 44 |
| 569 | 20231205 | 095100 | 1951734490 | 15820 | 15830 | 15830 | 15820 | 148 |
| 570 | 20231205 | 095000 | 1949391920 | 15830 | 15810 | 15830 | 15800 | 111 |
| 571 | 20231205 | 094900 | 1947637520 | 15800 | 15800 | 15810 | 15800 | 597 |
| 572 | 20231205 | 094800 | 1938204610 | 15800 | 15790 | 15800 | 15790 | 293 |
| 573 | 20231205 | 094700 | 1933575900 | 15790 | 15790 | 15790 | 15770 | 326 |
| 574 | 20231205 | 094600 | 1928433400 | 15770 | 15790 | 15790 | 15770 | 199 |
| 575 | 20231205 | 094500 | 1925291910 | 15770 | 15760 | 15790 | 15760 | 1067 |
| 576 | 20231205 | 094400 | 1908455100 | 15750 | 15760 | 15760 | 15750 | 419 |
| 577 | 20231205 | 094300 | 1901854120 | 15750 | 15780 | 15780 | 15750 | 195 |
| 578 | 20231205 | 094200 | 1898780230 | 15770 | 15770 | 15790 | 15770 | 157 |
| 579 | 20231205 | 094100 | 1896303270 | 15750 | 15720 | 15770 | 15670 | 523 |
| 580 | 20231205 | 094000 | 1888091400 | 15670 | 15650 | 15710 | 15650 | 333 |
| 581 | 20231205 | 093900 | 1882874140 | 15650 | 15670 | 15680 | 15650 | 2318 |
| 582 | 20231205 | 093800 | 1846580570 | 15670 | 15740 | 15740 | 15670 | 3469 |
| 583 | 20231205 | 093700 | 1792129980 | 15730 | 15770 | 15770 | 15730 | 1317 |
| 584 | 20231205 | 093600 | 1771386840 | 15760 | 15750 | 15790 | 15750 | 258 |
| 585 | 20231205 | 093500 | 1767316120 | 15740 | 15790 | 15800 | 15730 | 210 |
| 586 | 20231205 | 093400 | 1764007350 | 15800 | 15750 | 15810 | 15730 | 90 |
| 587 | 20231205 | 093300 | 1762589030 | 15720 | 15730 | 15830 | 15720 | 582 |
| 588 | 20231205 | 093200 | 1753425280 | 15700 | 15730 | 15740 | 15700 | 1595 |
| 589 | 20231205 | 093100 | 1728360890 | 15730 | 15760 | 15760 | 15730 | 618 |
| 590 | 20231205 | 093000 | 1718634220 | 15760 | 15750 | 15760 | 15730 | 653 |
| 591 | 20231205 | 092900 | 1708351140 | 15750 | 15810 | 15850 | 15740 | 914 |
| 592 | 20231205 | 092800 | 1693933020 | 15820 | 15870 | 15870 | 15780 | 559 |
| 593 | 20231205 | 092700 | 1685099910 | 15860 | 15870 | 15870 | 15790 | 1301 |
| 594 | 20231205 | 092600 | 1664523230 | 15850 | 15970 | 15970 | 15850 | 1488 |
| 595 | 20231205 | 092500 | 1640893820 | 15910 | 16060 | 16060 | 15910 | 2562 |
| 596 | 20231205 | 092400 | 1599952480 | 16060 | 15940 | 16060 | 15930 | 3298 |
| 597 | 20231205 | 092300 | 1547055690 | 15930 | 15800 | 15930 | 15780 | 2181 |
| 598 | 20231205 | 092200 | 1512470700 | 15800 | 15760 | 15850 | 15760 | 1644 |
| 599 | 20231205 | 092100 | 1486432860 | 15750 | 15720 | 15750 | 15720 | 298 |
| 600 | 20231205 | 092000 | 1481747510 | 15720 | 15690 | 15720 | 15670 | 1085 |
| 601 | 20231205 | 091900 | 1464733100 | 15680 | 15690 | 15690 | 15680 | 756 |
| 602 | 20231205 | 091800 | 1452875450 | 15690 | 15620 | 15700 | 15620 | 5750 |
| 603 | 20231205 | 091700 | 1362826260 | 15630 | 15700 | 15710 | 15630 | 4290 |
| 604 | 20231205 | 091600 | 1295630520 | 15710 | 15750 | 15750 | 15710 | 1425 |
| 605 | 20231205 | 091500 | 1273227560 | 15720 | 15780 | 15830 | 15720 | 4953 |
| 606 | 20231205 | 091400 | 1195207060 | 15780 | 15870 | 15870 | 15750 | 1644 |
| 607 | 20231205 | 091300 | 1169184940 | 15870 | 15850 | 15890 | 15850 | 1236 |
| 608 | 20231205 | 091200 | 1149557620 | 15850 | 15810 | 15850 | 15810 | 1489 |
| 609 | 20231205 | 091100 | 1125978730 | 15810 | 15730 | 15810 | 15730 | 2254 |
| 610 | 20231205 | 091000 | 1090493080 | 15760 | 15710 | 15760 | 15710 | 2484 |
| 611 | 20231205 | 090900 | 1051428010 | 15760 | 15850 | 15860 | 15720 | 5046 |
| 612 | 20231205 | 090800 | 971729920 | 15820 | 15710 | 15820 | 15710 | 1660 |
| 613 | 20231205 | 090700 | 945557890 | 15710 | 15670 | 15750 | 15600 | 9128 |
| 614 | 20231205 | 090600 | 802554330 | 15700 | 15800 | 15850 | 15610 | 12046 |
| 615 | 20231205 | 090500 | 613324420 | 15750 | 16040 | 16060 | 15750 | 11958 |
| 616 | 20231205 | 090400 | 422730900 | 16050 | 16110 | 16110 | 16050 | 5460 |
| 617 | 20231205 | 090300 | 334945710 | 16110 | 16200 | 16200 | 16100 | 2337 |
| 618 | 20231205 | 090200 | 297279070 | 16200 | 16140 | 16200 | 16090 | 3531 |
| 619 | 20231205 | 090100 | 240319840 | 16080 | 16370 | 16370 | 16050 | 10675 |
| 620 | 20231205 | 090000 | 67755760 | 16480 | 16390 | 16500 | 16360 | 3947 |