33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 4215 |
| 3 | 20231206 | 191600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 4 | 20231206 | 191500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 5 | 20231206 | 191400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 6 | 20231206 | 191300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 7 | 20231206 | 191200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 8 | 20231206 | 191100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 9 | 20231206 | 191000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 10 | 20231206 | 190900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 11 | 20231206 | 190800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 12 | 20231206 | 190700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 13 | 20231206 | 190600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 14 | 20231206 | 190500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 15 | 20231206 | 190400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 16 | 20231206 | 190300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 17 | 20231206 | 190200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 18 | 20231206 | 190100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 19 | 20231206 | 190000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 20 | 20231206 | 185900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 21 | 20231206 | 185800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 22 | 20231206 | 185700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 23 | 20231206 | 185600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 24 | 20231206 | 185500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 25 | 20231206 | 185400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 26 | 20231206 | 185300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 27 | 20231206 | 185200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 28 | 20231206 | 185100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 29 | 20231206 | 185000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 30 | 20231206 | 184900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 31 | 20231206 | 184800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 32 | 20231206 | 184700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 4215 |
| 33 | 20231206 | 184600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 34 | 20231206 | 184500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 35 | 20231206 | 184400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 36 | 20231206 | 184300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 37 | 20231206 | 184200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 38 | 20231206 | 184100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 39 | 20231206 | 184000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 40 | 20231206 | 183900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 41 | 20231206 | 183800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 42 | 20231206 | 183700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 43 | 20231206 | 183600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 44 | 20231206 | 183500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 45 | 20231206 | 183400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 46 | 20231206 | 183300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 47 | 20231206 | 183200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 48 | 20231206 | 183100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 49 | 20231206 | 183000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 50 | 20231206 | 182900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 51 | 20231206 | 182800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 52 | 20231206 | 182700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 53 | 20231206 | 182600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 54 | 20231206 | 182500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 55 | 20231206 | 182400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 56 | 20231206 | 182300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 57 | 20231206 | 182200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 58 | 20231206 | 182100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 59 | 20231206 | 182000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 60 | 20231206 | 181900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 61 | 20231206 | 181800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 62 | 20231206 | 181700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 4215 |
| 63 | 20231206 | 181600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 64 | 20231206 | 181500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 65 | 20231206 | 181400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 66 | 20231206 | 181300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 67 | 20231206 | 181200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 68 | 20231206 | 181100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 69 | 20231206 | 181000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 70 | 20231206 | 180900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 71 | 20231206 | 180800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 72 | 20231206 | 180700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 73 | 20231206 | 180600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 74 | 20231206 | 180500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 75 | 20231206 | 180400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 76 | 20231206 | 180300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 77 | 20231206 | 180200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 78 | 20231206 | 180100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 79 | 20231206 | 180000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 80 | 20231206 | 175900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 81 | 20231206 | 175800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 82 | 20231206 | 175700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 83 | 20231206 | 175600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 84 | 20231206 | 175500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 85 | 20231206 | 175400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 86 | 20231206 | 175300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 87 | 20231206 | 175200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 88 | 20231206 | 175100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 89 | 20231206 | 175000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 90 | 20231206 | 174900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 91 | 20231206 | 174800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 92 | 20231206 | 174700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 4215 |
| 93 | 20231206 | 174600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 94 | 20231206 | 174500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 95 | 20231206 | 174400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 96 | 20231206 | 174300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 97 | 20231206 | 174200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 98 | 20231206 | 174100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 99 | 20231206 | 174000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 100 | 20231206 | 173900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 101 | 20231206 | 173800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 102 | 20231206 | 173700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 103 | 20231206 | 173600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 104 | 20231206 | 173500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 105 | 20231206 | 173400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 106 | 20231206 | 173300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 107 | 20231206 | 173200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 108 | 20231206 | 173100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 109 | 20231206 | 173000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 110 | 20231206 | 172900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 111 | 20231206 | 172800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 112 | 20231206 | 172700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 113 | 20231206 | 172600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 114 | 20231206 | 172500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 115 | 20231206 | 172400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 116 | 20231206 | 172300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 117 | 20231206 | 172200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 118 | 20231206 | 172100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 119 | 20231206 | 172000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 120 | 20231206 | 171900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 121 | 20231206 | 171800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 122 | 20231206 | 171700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 4215 |
| 123 | 20231206 | 171600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 124 | 20231206 | 171500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 125 | 20231206 | 171400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 126 | 20231206 | 171300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 127 | 20231206 | 171200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 128 | 20231206 | 171100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 129 | 20231206 | 171000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 130 | 20231206 | 170900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 131 | 20231206 | 170800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 132 | 20231206 | 170700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 133 | 20231206 | 170600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 134 | 20231206 | 170500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 135 | 20231206 | 170400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 136 | 20231206 | 170300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 137 | 20231206 | 170200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 138 | 20231206 | 170100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 139 | 20231206 | 170000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 140 | 20231206 | 165900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 141 | 20231206 | 165800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 142 | 20231206 | 165700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 143 | 20231206 | 165600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 144 | 20231206 | 165500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 145 | 20231206 | 165400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 146 | 20231206 | 165300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 147 | 20231206 | 165200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 148 | 20231206 | 165100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 149 | 20231206 | 165000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 150 | 20231206 | 164900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 151 | 20231206 | 164800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 152 | 20231206 | 164700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 4215 |
| 153 | 20231206 | 164600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 154 | 20231206 | 164500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 155 | 20231206 | 164400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 156 | 20231206 | 164300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 157 | 20231206 | 164200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 158 | 20231206 | 164100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 159 | 20231206 | 164000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 160 | 20231206 | 163900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 161 | 20231206 | 163800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 162 | 20231206 | 163700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 163 | 20231206 | 163600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 164 | 20231206 | 163500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 165 | 20231206 | 163400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 166 | 20231206 | 163300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 167 | 20231206 | 163200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 168 | 20231206 | 163100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 169 | 20231206 | 163000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 170 | 20231206 | 162900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 171 | 20231206 | 162800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 172 | 20231206 | 162700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 173 | 20231206 | 162600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 174 | 20231206 | 162500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 175 | 20231206 | 162400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 176 | 20231206 | 162300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 177 | 20231206 | 162200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 178 | 20231206 | 162100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 179 | 20231206 | 162000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 180 | 20231206 | 161900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 181 | 20231206 | 161800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 182 | 20231206 | 161700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 4215 |
| 183 | 20231206 | 161600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 184 | 20231206 | 161500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 185 | 20231206 | 161400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 186 | 20231206 | 161300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 187 | 20231206 | 161200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 188 | 20231206 | 161100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 189 | 20231206 | 161000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 190 | 20231206 | 160900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 191 | 20231206 | 160800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 192 | 20231206 | 160700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 193 | 20231206 | 160600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 194 | 20231206 | 160500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 195 | 20231206 | 160400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 196 | 20231206 | 160300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 197 | 20231206 | 160200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 198 | 20231206 | 160100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 199 | 20231206 | 160000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 200 | 20231206 | 155900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 201 | 20231206 | 155800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 202 | 20231206 | 155700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 203 | 20231206 | 155600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 204 | 20231206 | 155500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 205 | 20231206 | 155400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 206 | 20231206 | 155300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 207 | 20231206 | 155200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 208 | 20231206 | 155100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 209 | 20231206 | 155000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 210 | 20231206 | 154900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 211 | 20231206 | 154800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 212 | 20231206 | 154700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 4215 |
| 213 | 20231206 | 154600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 214 | 20231206 | 154500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 215 | 20231206 | 154400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 216 | 20231206 | 154300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 217 | 20231206 | 154200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 218 | 20231206 | 154100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 219 | 20231206 | 154000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 220 | 20231206 | 153900 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 221 | 20231206 | 153800 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 222 | 20231206 | 153700 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 223 | 20231206 | 153600 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 224 | 20231206 | 153500 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 225 | 20231206 | 153400 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 226 | 20231206 | 153300 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 227 | 20231206 | 153200 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 228 | 20231206 | 153100 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 0 |
| 229 | 20231206 | 153000 | 3439474710 | 15870 | 15870 | 15870 | 15870 | 4215 |
| 230 | 20231206 | 152900 | 3372582660 | 15940 | 15940 | 15940 | 15940 | 0 |
| 231 | 20231206 | 152800 | 3372582660 | 15940 | 15940 | 15940 | 15940 | 0 |
| 232 | 20231206 | 152700 | 3372582660 | 15940 | 15940 | 15940 | 15940 | 0 |
| 233 | 20231206 | 152600 | 3372582660 | 15940 | 15940 | 15940 | 15940 | 0 |
| 234 | 20231206 | 152500 | 3372582660 | 15940 | 15940 | 15940 | 15940 | 0 |
| 235 | 20231206 | 152400 | 3372582660 | 15940 | 15940 | 15940 | 15940 | 0 |
| 236 | 20231206 | 152300 | 3372582660 | 15940 | 15940 | 15940 | 15940 | 0 |
| 237 | 20231206 | 152200 | 3372582660 | 15940 | 15940 | 15940 | 15940 | 0 |
| 238 | 20231206 | 152100 | 3372582660 | 15940 | 15940 | 15940 | 15940 | 0 |
| 239 | 20231206 | 152000 | 3372582660 | 15940 | 15940 | 15940 | 15940 | 0 |
| 240 | 20231206 | 151900 | 3372582660 | 15940 | 15940 | 15940 | 15930 | 291 |
| 241 | 20231206 | 151800 | 3367945120 | 15940 | 15930 | 15940 | 15930 | 768 |
| 242 | 20231206 | 151700 | 3355706460 | 15940 | 15930 | 15940 | 15930 | 409 |
| 243 | 20231206 | 151600 | 3349190970 | 15930 | 15920 | 15930 | 15920 | 28 |
| 244 | 20231206 | 151500 | 3348744950 | 15930 | 15920 | 15930 | 15920 | 22 |
| 245 | 20231206 | 151400 | 3348394670 | 15920 | 15940 | 15940 | 15920 | 864 |
| 246 | 20231206 | 151300 | 3334633280 | 15940 | 15940 | 15940 | 15930 | 14 |
| 247 | 20231206 | 151200 | 3334410190 | 15940 | 15940 | 15940 | 15930 | 205 |
| 248 | 20231206 | 151100 | 3331144510 | 15940 | 15930 | 15940 | 15930 | 253 |
| 249 | 20231206 | 151000 | 3327113110 | 15930 | 15940 | 15940 | 15930 | 21 |
| 250 | 20231206 | 150900 | 3326778410 | 15940 | 15930 | 15940 | 15930 | 62 |
| 251 | 20231206 | 150800 | 3325790670 | 15940 | 15950 | 15950 | 15930 | 37 |
| 252 | 20231206 | 150700 | 3325200620 | 15950 | 15930 | 15950 | 15930 | 181 |
| 253 | 20231206 | 150600 | 3322314360 | 15930 | 15930 | 15940 | 15920 | 104 |
| 254 | 20231206 | 150500 | 3320658500 | 15930 | 15930 | 15930 | 15920 | 719 |
| 255 | 20231206 | 150400 | 3309211010 | 15920 | 15930 | 15930 | 15920 | 1098 |
| 256 | 20231206 | 150300 | 3291720460 | 15930 | 15950 | 15950 | 15930 | 370 |
| 257 | 20231206 | 150200 | 3285823610 | 15950 | 15960 | 15960 | 15950 | 1413 |
| 258 | 20231206 | 150100 | 3263285450 | 15970 | 15950 | 15970 | 15950 | 349 |
| 259 | 20231206 | 150000 | 3257713450 | 15950 | 15930 | 15950 | 15930 | 306 |
| 260 | 20231206 | 145900 | 3252835480 | 15930 | 15930 | 15940 | 15930 | 195 |
| 261 | 20231206 | 145800 | 3249727930 | 15940 | 15930 | 15940 | 15930 | 210 |
| 262 | 20231206 | 145700 | 3246382590 | 15940 | 15950 | 15950 | 15930 | 82 |
| 263 | 20231206 | 145600 | 3245075210 | 15950 | 15980 | 15980 | 15950 | 243 |
| 264 | 20231206 | 145500 | 3241196700 | 15980 | 15930 | 15980 | 15930 | 462 |
| 265 | 20231206 | 145400 | 3233825720 | 15920 | 15920 | 15930 | 15920 | 158 |
| 266 | 20231206 | 145300 | 3231309300 | 15920 | 15900 | 15920 | 15900 | 160 |
| 267 | 20231206 | 145200 | 3228763070 | 15890 | 15890 | 15900 | 15880 | 173 |
| 268 | 20231206 | 145100 | 3226015330 | 15880 | 15890 | 15890 | 15880 | 25 |
| 269 | 20231206 | 145000 | 3225618100 | 15880 | 15890 | 15890 | 15880 | 42 |
| 270 | 20231206 | 144900 | 3224950940 | 15900 | 15880 | 15900 | 15880 | 199 |
| 271 | 20231206 | 144800 | 3221788770 | 15870 | 15850 | 15870 | 15850 | 192 |
| 272 | 20231206 | 144700 | 3218743040 | 15860 | 15860 | 15860 | 15850 | 200 |
| 273 | 20231206 | 144600 | 3215571060 | 15860 | 15870 | 15870 | 15860 | 329 |
| 274 | 20231206 | 144500 | 3210352790 | 15870 | 15870 | 15870 | 15870 | 195 |
| 275 | 20231206 | 144400 | 3207258140 | 15890 | 15870 | 15890 | 15870 | 28 |
| 276 | 20231206 | 144300 | 3206813470 | 15870 | 15870 | 15880 | 15860 | 294 |
| 277 | 20231206 | 144200 | 3202148330 | 15860 | 15880 | 15900 | 15860 | 1380 |
| 278 | 20231206 | 144100 | 3180208490 | 15870 | 15870 | 15880 | 15860 | 77 |
| 279 | 20231206 | 144000 | 3178986460 | 15870 | 15860 | 15870 | 15860 | 10 |
| 280 | 20231206 | 143900 | 3178827780 | 15860 | 15860 | 15860 | 15860 | 3 |
| 281 | 20231206 | 143800 | 3178780200 | 15850 | 15850 | 15850 | 15850 | 12 |
| 282 | 20231206 | 143700 | 3178590000 | 15850 | 15850 | 15860 | 15850 | 123 |
| 283 | 20231206 | 143600 | 3176639450 | 15850 | 15840 | 15850 | 15840 | 35 |
| 284 | 20231206 | 143500 | 3176084710 | 15850 | 15850 | 15860 | 15840 | 16 |
| 285 | 20231206 | 143400 | 3175831110 | 15840 | 15840 | 15840 | 15840 | 23 |
| 286 | 20231206 | 143300 | 3175466790 | 15840 | 15840 | 15840 | 15840 | 92 |
| 287 | 20231206 | 143200 | 3174009510 | 15850 | 15860 | 15860 | 15840 | 116 |
| 288 | 20231206 | 143100 | 3172170340 | 15860 | 15870 | 15870 | 15860 | 275 |
| 289 | 20231206 | 143000 | 3167806550 | 15870 | 15880 | 15880 | 15870 | 106 |
| 290 | 20231206 | 142900 | 3166123530 | 15880 | 15880 | 15880 | 15880 | 52 |
| 291 | 20231206 | 142800 | 3165297770 | 15880 | 15880 | 15900 | 15880 | 333 |
| 292 | 20231206 | 142700 | 3160005270 | 15880 | 15880 | 15880 | 15870 | 114 |
| 293 | 20231206 | 142600 | 3158195150 | 15880 | 15860 | 15880 | 15860 | 96 |
| 294 | 20231206 | 142500 | 3156671430 | 15870 | 15850 | 15870 | 15850 | 15 |
| 295 | 20231206 | 142400 | 3156433620 | 15850 | 15850 | 15850 | 15850 | 156 |
| 296 | 20231206 | 142300 | 3153961020 | 15840 | 15840 | 15840 | 15840 | 57 |
| 297 | 20231206 | 142200 | 3153058140 | 15840 | 15820 | 15840 | 15770 | 180 |
| 298 | 20231206 | 142100 | 3150212370 | 15820 | 15820 | 15820 | 15820 | 70 |
| 299 | 20231206 | 142000 | 3149104970 | 15830 | 15840 | 15840 | 15830 | 70 |
| 300 | 20231206 | 141900 | 3147996370 | 15830 | 15800 | 15830 | 15780 | 119 |
| 301 | 20231206 | 141800 | 3146116930 | 15820 | 15820 | 15820 | 15820 | 128 |
| 302 | 20231206 | 141700 | 3144091970 | 15820 | 15820 | 15820 | 15820 | 10 |
| 303 | 20231206 | 141600 | 3143933770 | 15820 | 15820 | 15820 | 15820 | 2 |
| 304 | 20231206 | 141500 | 3143902130 | 15820 | 15820 | 15820 | 15820 | 1 |
| 305 | 20231206 | 141400 | 3143886310 | 15820 | 15820 | 15820 | 15820 | 15 |
| 306 | 20231206 | 141300 | 3143649010 | 15820 | 15820 | 15820 | 15820 | 267 |
| 307 | 20231206 | 141200 | 3139425070 | 15820 | 15770 | 15820 | 15760 | 23 |
| 308 | 20231206 | 141100 | 3139062490 | 15760 | 15760 | 15760 | 15760 | 20 |
| 309 | 20231206 | 141000 | 3138747290 | 15760 | 15820 | 15820 | 15760 | 80 |
| 310 | 20231206 | 140900 | 3137483420 | 15830 | 15760 | 15830 | 15760 | 218 |
| 311 | 20231206 | 140800 | 3134035890 | 15760 | 15800 | 15800 | 15760 | 162 |
| 312 | 20231206 | 140700 | 3131479000 | 15800 | 15780 | 15800 | 15780 | 3 |
| 313 | 20231206 | 140600 | 3131431640 | 15780 | 15790 | 15790 | 15770 | 583 |
| 314 | 20231206 | 140500 | 3122234170 | 15800 | 15800 | 15800 | 15800 | 95 |
| 315 | 20231206 | 140400 | 3120733170 | 15830 | 15830 | 15830 | 15820 | 109 |
| 316 | 20231206 | 140300 | 3119007720 | 15830 | 15830 | 15830 | 15830 | 100 |
| 317 | 20231206 | 140200 | 3117424720 | 15830 | 15820 | 15830 | 15820 | 3 |
| 318 | 20231206 | 140100 | 3117377250 | 15820 | 15810 | 15820 | 15810 | 47 |
| 319 | 20231206 | 140000 | 3116634150 | 15810 | 15810 | 15810 | 15810 | 37 |
| 320 | 20231206 | 135900 | 3116049180 | 15810 | 15810 | 15810 | 15810 | 61 |
| 321 | 20231206 | 135800 | 3115084770 | 15810 | 15770 | 15810 | 15770 | 164 |
| 322 | 20231206 | 135700 | 3112493120 | 15810 | 15810 | 15810 | 15780 | 402 |
| 323 | 20231206 | 135600 | 3106145730 | 15810 | 15800 | 15810 | 15800 | 15 |
| 324 | 20231206 | 135500 | 3105908710 | 15800 | 15800 | 15800 | 15800 | 2 |
| 325 | 20231206 | 135400 | 3105877110 | 15790 | 15780 | 15800 | 15780 | 13 |
| 326 | 20231206 | 135300 | 3105671790 | 15810 | 15810 | 15810 | 15810 | 20 |
| 327 | 20231206 | 135200 | 3105355590 | 15810 | 15800 | 15810 | 15800 | 50 |
| 328 | 20231206 | 135100 | 3104565280 | 15800 | 15800 | 15800 | 15800 | 1 |
| 329 | 20231206 | 135000 | 3104549480 | 15800 | 15850 | 15850 | 15800 | 8 |
| 330 | 20231206 | 134900 | 3104422810 | 15850 | 15870 | 15870 | 15850 | 6 |
| 331 | 20231206 | 134800 | 3104327630 | 15890 | 15730 | 15890 | 15730 | 620 |
| 332 | 20231206 | 134700 | 3094515880 | 15730 | 15730 | 15740 | 15730 | 150 |
| 333 | 20231206 | 134600 | 3092156330 | 15730 | 15750 | 15750 | 15720 | 175 |
| 334 | 20231206 | 134500 | 3089404080 | 15750 | 15740 | 15750 | 15700 | 1087 |
| 335 | 20231206 | 134400 | 3072319150 | 15740 | 15750 | 15750 | 15740 | 179 |
| 336 | 20231206 | 134300 | 3069500800 | 15750 | 15750 | 15750 | 15750 | 103 |
| 337 | 20231206 | 134200 | 3067878550 | 15770 | 15790 | 15790 | 15730 | 1125 |
| 338 | 20231206 | 134100 | 3050157260 | 15790 | 15850 | 15850 | 15790 | 1206 |
| 339 | 20231206 | 134000 | 3031102150 | 15850 | 15860 | 15860 | 15850 | 14 |
| 340 | 20231206 | 133900 | 3030880210 | 15870 | 15870 | 15870 | 15870 | 3 |
| 341 | 20231206 | 133800 | 3030832600 | 15870 | 15870 | 15870 | 15870 | 1 |
| 342 | 20231206 | 133700 | 3030816730 | 15790 | 15800 | 15890 | 15790 | 564 |
| 343 | 20231206 | 133600 | 3021898960 | 15800 | 15820 | 15830 | 15800 | 779 |
| 344 | 20231206 | 133500 | 3009584840 | 15820 | 15830 | 15840 | 15820 | 681 |
| 345 | 20231206 | 133400 | 2998809510 | 15850 | 15820 | 15850 | 15820 | 15 |
| 346 | 20231206 | 133300 | 2998571910 | 15810 | 15820 | 15820 | 15810 | 142 |
| 347 | 20231206 | 133200 | 2996325750 | 15870 | 15850 | 15870 | 15850 | 203 |
| 348 | 20231206 | 133100 | 2993108180 | 15890 | 15870 | 15890 | 15850 | 109 |
| 349 | 20231206 | 133000 | 2991378070 | 15870 | 15870 | 15870 | 15870 | 74 |
| 350 | 20231206 | 132900 | 2990203690 | 15870 | 15850 | 15870 | 15810 | 261 |
| 351 | 20231206 | 132800 | 2986071650 | 15850 | 15850 | 15870 | 15850 | 295 |
| 352 | 20231206 | 132700 | 2981390480 | 15840 | 15770 | 15840 | 15770 | 625 |
| 353 | 20231206 | 132600 | 2971510270 | 15770 | 15680 | 15770 | 15650 | 12268 |
| 354 | 20231206 | 132500 | 2779152400 | 15660 | 15720 | 15720 | 15660 | 2079 |
| 355 | 20231206 | 132400 | 2746538850 | 15720 | 15740 | 15740 | 15720 | 511 |
| 356 | 20231206 | 132300 | 2738496660 | 15750 | 15780 | 15780 | 15750 | 25 |
| 357 | 20231206 | 132200 | 2738102310 | 15780 | 15780 | 15780 | 15730 | 531 |
| 358 | 20231206 | 132100 | 2729735680 | 15770 | 15830 | 15830 | 15770 | 918 |
| 359 | 20231206 | 132000 | 2715225190 | 15830 | 15810 | 15830 | 15810 | 47 |
| 360 | 20231206 | 131900 | 2714482080 | 15810 | 15830 | 15840 | 15810 | 175 |
| 361 | 20231206 | 131800 | 2711714250 | 15840 | 15840 | 15840 | 15830 | 14 |
| 362 | 20231206 | 131700 | 2711492540 | 15830 | 15830 | 15830 | 15800 | 95 |
| 363 | 20231206 | 131600 | 2709989990 | 15830 | 15830 | 15830 | 15830 | 0 |
| 364 | 20231206 | 131500 | 2709989990 | 15830 | 15830 | 15830 | 15830 | 0 |
| 365 | 20231206 | 131400 | 2709989990 | 15830 | 15830 | 15840 | 15760 | 106 |
| 366 | 20231206 | 131300 | 2708318900 | 15760 | 15830 | 15830 | 15760 | 1149 |
| 367 | 20231206 | 131200 | 2690152620 | 15830 | 15820 | 15830 | 15820 | 436 |
| 368 | 20231206 | 131100 | 2683255060 | 15820 | 15820 | 15830 | 15800 | 75 |
| 369 | 20231206 | 131000 | 2682069080 | 15800 | 15800 | 15800 | 15790 | 176 |
| 370 | 20231206 | 130900 | 2679288450 | 15800 | 15790 | 15800 | 15790 | 80 |
| 371 | 20231206 | 130800 | 2678025110 | 15790 | 15790 | 15790 | 15790 | 38 |
| 372 | 20231206 | 130700 | 2677425090 | 15790 | 15770 | 15790 | 15770 | 281 |
| 373 | 20231206 | 130600 | 2672990710 | 15750 | 15780 | 15780 | 15750 | 67 |
| 374 | 20231206 | 130500 | 2671935310 | 15740 | 15770 | 15780 | 15740 | 468 |
| 375 | 20231206 | 130400 | 2664560620 | 15770 | 15780 | 15780 | 15770 | 29 |
| 376 | 20231206 | 130300 | 2664103190 | 15770 | 15720 | 15770 | 15720 | 86 |
| 377 | 20231206 | 130200 | 2662749570 | 15720 | 15700 | 15750 | 15630 | 1501 |
| 378 | 20231206 | 130100 | 2639245770 | 15700 | 15720 | 15740 | 15650 | 1644 |
| 379 | 20231206 | 130000 | 2613442800 | 15720 | 15760 | 15760 | 15720 | 287 |
| 380 | 20231206 | 125900 | 2608928670 | 15760 | 15800 | 15800 | 15730 | 174 |
| 381 | 20231206 | 125800 | 2606187710 | 15800 | 15780 | 15800 | 15780 | 203 |
| 382 | 20231206 | 125700 | 2602981440 | 15780 | 15760 | 15780 | 15760 | 250 |
| 383 | 20231206 | 125600 | 2599039960 | 15760 | 15760 | 15800 | 15700 | 2230 |
| 384 | 20231206 | 125500 | 2563957270 | 15760 | 15760 | 15760 | 15760 | 693 |
| 385 | 20231206 | 125400 | 2553035590 | 15760 | 15780 | 15780 | 15760 | 121 |
| 386 | 20231206 | 125300 | 2551128610 | 15750 | 15790 | 15800 | 15750 | 1695 |
| 387 | 20231206 | 125200 | 2524421130 | 15760 | 15760 | 15790 | 15760 | 343 |
| 388 | 20231206 | 125100 | 2519012710 | 15760 | 15800 | 15800 | 15760 | 212 |
| 389 | 20231206 | 125000 | 2515669510 | 15800 | 15830 | 15830 | 15760 | 1559 |
| 390 | 20231206 | 124900 | 2491051790 | 15830 | 15850 | 15850 | 15830 | 13 |
| 391 | 20231206 | 124800 | 2490845910 | 15870 | 15880 | 15880 | 15800 | 2046 |
| 392 | 20231206 | 124700 | 2458447500 | 15880 | 15880 | 15880 | 15880 | 97 |
| 393 | 20231206 | 124600 | 2456907140 | 15890 | 15920 | 15920 | 15890 | 823 |
| 394 | 20231206 | 124500 | 2443817870 | 15920 | 15920 | 15920 | 15920 | 8 |
| 395 | 20231206 | 124400 | 2443690510 | 15920 | 15940 | 15950 | 15920 | 35 |
| 396 | 20231206 | 124300 | 2443133100 | 15950 | 15950 | 15950 | 15950 | 1 |
| 397 | 20231206 | 124200 | 2443117150 | 15910 | 15900 | 15910 | 15870 | 44 |
| 398 | 20231206 | 124100 | 2442417480 | 15900 | 15830 | 15900 | 15830 | 1050 |
| 399 | 20231206 | 124000 | 2425748460 | 15820 | 15800 | 15830 | 15800 | 936 |
| 400 | 20231206 | 123900 | 2410958080 | 15800 | 15870 | 15880 | 15800 | 1647 |
| 401 | 20231206 | 123800 | 2384892880 | 15870 | 15900 | 15900 | 15870 | 285 |
| 402 | 20231206 | 123700 | 2380364200 | 15900 | 15910 | 15910 | 15900 | 1194 |
| 403 | 20231206 | 123600 | 2361379360 | 15910 | 15930 | 15930 | 15900 | 1023 |
| 404 | 20231206 | 123500 | 2345101990 | 15920 | 15960 | 15960 | 15920 | 1700 |
| 405 | 20231206 | 123400 | 2318023550 | 15950 | 15950 | 15950 | 15950 | 40 |
| 406 | 20231206 | 123300 | 2317385550 | 15950 | 15980 | 15980 | 15950 | 200 |
| 407 | 20231206 | 123200 | 2314195520 | 15950 | 16020 | 16020 | 15940 | 1514 |
| 408 | 20231206 | 123100 | 2290044880 | 16030 | 16030 | 16030 | 16030 | 14 |
| 409 | 20231206 | 123000 | 2289820460 | 16020 | 15960 | 16020 | 15960 | 57 |
| 410 | 20231206 | 122900 | 2288909300 | 15950 | 15990 | 15990 | 15950 | 1577 |
| 411 | 20231206 | 122800 | 2263737650 | 15990 | 16000 | 16000 | 15980 | 629 |
| 412 | 20231206 | 122700 | 2253681020 | 16000 | 16010 | 16010 | 16000 | 410 |
| 413 | 20231206 | 122600 | 2247120950 | 16010 | 16020 | 16020 | 16010 | 138 |
| 414 | 20231206 | 122500 | 2244911470 | 16020 | 16020 | 16020 | 16020 | 50 |
| 415 | 20231206 | 122400 | 2244110470 | 16030 | 16030 | 16030 | 16030 | 17 |
| 416 | 20231206 | 122300 | 2243837960 | 16030 | 16000 | 16030 | 16000 | 7 |
| 417 | 20231206 | 122200 | 2243725780 | 16000 | 16000 | 16000 | 16000 | 0 |
| 418 | 20231206 | 122100 | 2243725780 | 16000 | 16030 | 16030 | 16000 | 254 |
| 419 | 20231206 | 122000 | 2239660160 | 16030 | 16000 | 16030 | 16000 | 13 |
| 420 | 20231206 | 121900 | 2239452040 | 16030 | 16030 | 16030 | 16030 | 0 |
| 421 | 20231206 | 121800 | 2239452040 | 16030 | 16040 | 16040 | 16030 | 130 |
| 422 | 20231206 | 121700 | 2237366900 | 16040 | 16030 | 16040 | 16030 | 234 |
| 423 | 20231206 | 121600 | 2233615440 | 16000 | 16000 | 16000 | 16000 | 5 |
| 424 | 20231206 | 121500 | 2233535440 | 15990 | 16040 | 16060 | 15990 | 95 |
| 425 | 20231206 | 121400 | 2232014540 | 16050 | 16060 | 16060 | 16050 | 433 |
| 426 | 20231206 | 121300 | 2225063830 | 16050 | 16050 | 16050 | 16040 | 331 |
| 427 | 20231206 | 121200 | 2219751290 | 16040 | 15990 | 16040 | 15990 | 736 |
| 428 | 20231206 | 121100 | 2207973850 | 15990 | 15980 | 15990 | 15980 | 629 |
| 429 | 20231206 | 121000 | 2197916570 | 15980 | 15980 | 15990 | 15980 | 529 |
| 430 | 20231206 | 120900 | 2189463040 | 15980 | 15980 | 15980 | 15950 | 83 |
| 431 | 20231206 | 120800 | 2188138510 | 15980 | 15930 | 15980 | 15930 | 1915 |
| 432 | 20231206 | 120700 | 2157585960 | 15930 | 15940 | 15940 | 15930 | 117 |
| 433 | 20231206 | 120600 | 2155722000 | 15940 | 15960 | 15960 | 15940 | 2160 |
| 434 | 20231206 | 120500 | 2121249600 | 15960 | 15980 | 15990 | 15800 | 3595 |
| 435 | 20231206 | 120400 | 2064157060 | 15980 | 15980 | 15980 | 15980 | 314 |
| 436 | 20231206 | 120300 | 2059139340 | 15980 | 15970 | 15980 | 15970 | 175 |
| 437 | 20231206 | 120200 | 2056344300 | 15970 | 15980 | 16000 | 15970 | 249 |
| 438 | 20231206 | 120100 | 2052366090 | 15980 | 15990 | 16000 | 15970 | 580 |
| 439 | 20231206 | 120000 | 2043100940 | 16000 | 16020 | 16020 | 16000 | 2433 |
| 440 | 20231206 | 115900 | 2004167690 | 16010 | 16040 | 16040 | 16010 | 693 |
| 441 | 20231206 | 115800 | 1993063440 | 16040 | 16050 | 16100 | 16040 | 197 |
| 442 | 20231206 | 115700 | 1989902600 | 16050 | 16050 | 16050 | 16050 | 151 |
| 443 | 20231206 | 115600 | 1987479050 | 16050 | 16100 | 16100 | 16050 | 136 |
| 444 | 20231206 | 115500 | 1985294300 | 16100 | 16040 | 16100 | 16040 | 104 |
| 445 | 20231206 | 115400 | 1983624860 | 16040 | 16040 | 16040 | 16040 | 106 |
| 446 | 20231206 | 115300 | 1981924620 | 16030 | 16110 | 16110 | 16030 | 1776 |
| 447 | 20231206 | 115200 | 1953391370 | 16120 | 16110 | 16120 | 16100 | 320 |
| 448 | 20231206 | 115100 | 1948237070 | 16120 | 16120 | 16120 | 16120 | 10 |
| 449 | 20231206 | 115000 | 1948075870 | 16130 | 16130 | 16130 | 16130 | 9 |
| 450 | 20231206 | 114900 | 1947930700 | 16130 | 16130 | 16130 | 16130 | 13 |
| 451 | 20231206 | 114800 | 1947721010 | 16130 | 16130 | 16140 | 16130 | 329 |
| 452 | 20231206 | 114700 | 1942413840 | 16130 | 16130 | 16130 | 16130 | 20 |
| 453 | 20231206 | 114600 | 1942091240 | 16140 | 16120 | 16140 | 16120 | 32 |
| 454 | 20231206 | 114500 | 1941575380 | 16120 | 16120 | 16120 | 16110 | 50 |
| 455 | 20231206 | 114400 | 1940769690 | 16120 | 16110 | 16120 | 16110 | 7 |
| 456 | 20231206 | 114300 | 1940656870 | 16110 | 16120 | 16120 | 16110 | 402 |
| 457 | 20231206 | 114200 | 1934180630 | 16120 | 16130 | 16130 | 16120 | 57 |
| 458 | 20231206 | 114100 | 1933261230 | 16130 | 16120 | 16130 | 16120 | 1398 |
| 459 | 20231206 | 114000 | 1910725420 | 16130 | 16120 | 16130 | 16120 | 242 |
| 460 | 20231206 | 113900 | 1906824370 | 16120 | 16140 | 16140 | 16120 | 3052 |
| 461 | 20231206 | 113800 | 1857613390 | 16140 | 16150 | 16150 | 16140 | 731 |
| 462 | 20231206 | 113700 | 1845808030 | 16180 | 16180 | 16180 | 16180 | 0 |
| 463 | 20231206 | 113600 | 1845808030 | 16180 | 16160 | 16180 | 16160 | 1009 |
| 464 | 20231206 | 113500 | 1829495650 | 16180 | 16180 | 16180 | 16180 | 12 |
| 465 | 20231206 | 113400 | 1829301490 | 16180 | 16180 | 16180 | 16180 | 4 |
| 466 | 20231206 | 113300 | 1829236770 | 16190 | 16160 | 16190 | 16160 | 609 |
| 467 | 20231206 | 113200 | 1819395180 | 16160 | 16150 | 16160 | 16150 | 11 |
| 468 | 20231206 | 113100 | 1819217520 | 16160 | 16160 | 16160 | 16160 | 41 |
| 469 | 20231206 | 113000 | 1818554960 | 16160 | 16160 | 16160 | 16160 | 1 |
| 470 | 20231206 | 112900 | 1818538800 | 16190 | 16190 | 16190 | 16190 | 2 |
| 471 | 20231206 | 112800 | 1818506420 | 16200 | 16200 | 16200 | 16200 | 6 |
| 472 | 20231206 | 112700 | 1818409220 | 16200 | 16200 | 16200 | 16200 | 4 |
| 473 | 20231206 | 112600 | 1818344420 | 16200 | 16150 | 16200 | 16150 | 54 |
| 474 | 20231206 | 112500 | 1817472220 | 16140 | 16140 | 16140 | 16130 | 1152 |
| 475 | 20231206 | 112400 | 1798889410 | 16140 | 16150 | 16150 | 16140 | 887 |
| 476 | 20231206 | 112300 | 1784573200 | 16150 | 16150 | 16150 | 16150 | 13 |
| 477 | 20231206 | 112200 | 1784363250 | 16150 | 16150 | 16210 | 16140 | 627 |
| 478 | 20231206 | 112100 | 1774239630 | 16150 | 16160 | 16160 | 16150 | 346 |
| 479 | 20231206 | 112000 | 1768650660 | 16160 | 16200 | 16200 | 16160 | 90 |
| 480 | 20231206 | 111900 | 1767195900 | 16210 | 16220 | 16220 | 16210 | 2 |
| 481 | 20231206 | 111800 | 1767163470 | 16220 | 16220 | 16220 | 16220 | 101 |
| 482 | 20231206 | 111700 | 1765525250 | 16230 | 16240 | 16240 | 16230 | 128 |
| 483 | 20231206 | 111600 | 1763447770 | 16240 | 16200 | 16240 | 16140 | 309 |
| 484 | 20231206 | 111500 | 1758456820 | 16200 | 16150 | 16200 | 16150 | 552 |
| 485 | 20231206 | 111400 | 1749516920 | 16240 | 16240 | 16240 | 16240 | 5 |
| 486 | 20231206 | 111300 | 1749435720 | 16240 | 16170 | 16240 | 16140 | 91 |
| 487 | 20231206 | 111200 | 1747966440 | 16230 | 16230 | 16230 | 16220 | 160 |
| 488 | 20231206 | 111100 | 1745370190 | 16230 | 16170 | 16230 | 16140 | 92 |
| 489 | 20231206 | 111000 | 1743883650 | 16170 | 16210 | 16230 | 16170 | 121 |
| 490 | 20231206 | 110900 | 1741923020 | 16210 | 16210 | 16210 | 16210 | 9 |
| 491 | 20231206 | 110800 | 1741777130 | 16130 | 16210 | 16210 | 16130 | 337 |
| 492 | 20231206 | 110700 | 1736330990 | 16210 | 16260 | 16260 | 16210 | 14 |
| 493 | 20231206 | 110600 | 1736103550 | 16270 | 16220 | 16270 | 16220 | 189 |
| 494 | 20231206 | 110500 | 1733034770 | 16220 | 16250 | 16250 | 16220 | 208 |
| 495 | 20231206 | 110400 | 1729660230 | 16270 | 16250 | 16270 | 16250 | 8 |
| 496 | 20231206 | 110300 | 1729530090 | 16270 | 16220 | 16270 | 16220 | 852 |
| 497 | 20231206 | 110200 | 1715696520 | 16230 | 16220 | 16230 | 16220 | 187 |
| 498 | 20231206 | 110100 | 1712663370 | 16220 | 16220 | 16220 | 16220 | 1 |
| 499 | 20231206 | 110000 | 1712647150 | 16220 | 16230 | 16230 | 16220 | 28 |
| 500 | 20231206 | 105900 | 1712192890 | 16240 | 16230 | 16240 | 16230 | 242 |
| 501 | 20231206 | 105800 | 1708263840 | 16230 | 16230 | 16230 | 16230 | 10 |
| 502 | 20231206 | 105700 | 1708101540 | 16200 | 16140 | 16200 | 16140 | 257 |
| 503 | 20231206 | 105600 | 1703940840 | 16130 | 16150 | 16240 | 16130 | 550 |
| 504 | 20231206 | 105500 | 1695041080 | 16150 | 16240 | 16240 | 16150 | 238 |
| 505 | 20231206 | 105400 | 1691195810 | 16240 | 16240 | 16240 | 16240 | 388 |
| 506 | 20231206 | 105300 | 1684894690 | 16170 | 16250 | 16250 | 16120 | 3572 |
| 507 | 20231206 | 105200 | 1627253060 | 16250 | 16200 | 16250 | 16200 | 510 |
| 508 | 20231206 | 105100 | 1618985920 | 16200 | 16200 | 16210 | 16200 | 86 |
| 509 | 20231206 | 105000 | 1617592710 | 16150 | 16150 | 16150 | 16150 | 147 |
| 510 | 20231206 | 104900 | 1615218660 | 16240 | 16250 | 16250 | 16150 | 87 |
| 511 | 20231206 | 104800 | 1613811920 | 16250 | 16250 | 16250 | 16200 | 206 |
| 512 | 20231206 | 104700 | 1610469420 | 16200 | 16250 | 16250 | 16200 | 1205 |
| 513 | 20231206 | 104600 | 1590943170 | 16250 | 16240 | 16250 | 16240 | 147 |
| 514 | 20231206 | 104500 | 1588554440 | 16240 | 16190 | 16260 | 16190 | 764 |
| 515 | 20231206 | 104400 | 1576166240 | 16190 | 16150 | 16190 | 16120 | 543 |
| 516 | 20231206 | 104300 | 1567395410 | 16120 | 16090 | 16120 | 16090 | 712 |
| 517 | 20231206 | 104200 | 1555938470 | 16100 | 16150 | 16150 | 16100 | 1374 |
| 518 | 20231206 | 104100 | 1533800990 | 16130 | 16120 | 16130 | 16110 | 1374 |
| 519 | 20231206 | 104000 | 1511645680 | 16130 | 16150 | 16150 | 16130 | 364 |
| 520 | 20231206 | 103900 | 1505768550 | 16130 | 16150 | 16150 | 16130 | 417 |
| 521 | 20231206 | 103800 | 1499038430 | 16150 | 16170 | 16170 | 16150 | 97 |
| 522 | 20231206 | 103700 | 1497470890 | 16170 | 16180 | 16180 | 16140 | 1649 |
| 523 | 20231206 | 103600 | 1470825030 | 16180 | 16190 | 16190 | 16180 | 54 |
| 524 | 20231206 | 103500 | 1469951190 | 16190 | 16210 | 16210 | 16190 | 261 |
| 525 | 20231206 | 103400 | 1465725500 | 16210 | 16220 | 16220 | 16210 | 107 |
| 526 | 20231206 | 103300 | 1463991020 | 16220 | 16230 | 16230 | 16220 | 90 |
| 527 | 20231206 | 103200 | 1462531020 | 16220 | 16230 | 16230 | 16220 | 57 |
| 528 | 20231206 | 103100 | 1461606210 | 16230 | 16190 | 16240 | 16190 | 230 |
| 529 | 20231206 | 103000 | 1457877890 | 16190 | 16230 | 16230 | 16190 | 455 |
| 530 | 20231206 | 102900 | 1450511280 | 16240 | 16240 | 16240 | 16240 | 12 |
| 531 | 20231206 | 102800 | 1450316400 | 16250 | 16260 | 16260 | 16180 | 150 |
| 532 | 20231206 | 102700 | 1447878350 | 16260 | 16250 | 16260 | 16250 | 25 |
| 533 | 20231206 | 102600 | 1447471860 | 16260 | 16180 | 16260 | 16170 | 72 |
| 534 | 20231206 | 102500 | 1446307160 | 16260 | 16170 | 16260 | 16170 | 29 |
| 535 | 20231206 | 102400 | 1445835710 | 16260 | 16170 | 16260 | 16170 | 492 |
| 536 | 20231206 | 102300 | 1437855910 | 16200 | 16190 | 16200 | 16160 | 701 |
| 537 | 20231206 | 102200 | 1426514760 | 16200 | 16200 | 16200 | 16180 | 174 |
| 538 | 20231206 | 102100 | 1423697810 | 16200 | 16200 | 16200 | 16200 | 295 |
| 539 | 20231206 | 102000 | 1418918810 | 16200 | 16210 | 16210 | 16200 | 105 |
| 540 | 20231206 | 101900 | 1417217540 | 16260 | 16230 | 16260 | 16210 | 171 |
| 541 | 20231206 | 101800 | 1414443710 | 16230 | 16250 | 16250 | 16230 | 414 |
| 542 | 20231206 | 101700 | 1407723360 | 16250 | 16250 | 16250 | 16250 | 261 |
| 543 | 20231206 | 101600 | 1403482110 | 16260 | 16250 | 16260 | 16250 | 68 |
| 544 | 20231206 | 101500 | 1402376810 | 16260 | 16260 | 16260 | 16260 | 10 |
| 545 | 20231206 | 101400 | 1402214210 | 16260 | 16270 | 16270 | 16260 | 41 |
| 546 | 20231206 | 101300 | 1401547500 | 16270 | 16270 | 16270 | 16270 | 11 |
| 547 | 20231206 | 101200 | 1401368530 | 16280 | 16320 | 16320 | 16280 | 945 |
| 548 | 20231206 | 101100 | 1385958540 | 16310 | 16290 | 16310 | 16290 | 329 |
| 549 | 20231206 | 101000 | 1380593650 | 16310 | 16290 | 16310 | 16280 | 53 |
| 550 | 20231206 | 100900 | 1379730550 | 16290 | 16280 | 16290 | 16280 | 268 |
| 551 | 20231206 | 100800 | 1375365230 | 16280 | 16300 | 16300 | 16280 | 392 |
| 552 | 20231206 | 100700 | 1368976370 | 16300 | 16320 | 16320 | 16300 | 249 |
| 553 | 20231206 | 100600 | 1364915660 | 16320 | 16320 | 16320 | 16320 | 21 |
| 554 | 20231206 | 100500 | 1364572940 | 16330 | 16340 | 16340 | 16310 | 31 |
| 555 | 20231206 | 100400 | 1364066690 | 16310 | 16310 | 16310 | 16310 | 18 |
| 556 | 20231206 | 100300 | 1363773110 | 16340 | 16340 | 16340 | 16330 | 54 |
| 557 | 20231206 | 100200 | 1362890760 | 16300 | 16300 | 16300 | 16300 | 817 |
| 558 | 20231206 | 100100 | 1349573660 | 16300 | 16330 | 16340 | 16300 | 1165 |
| 559 | 20231206 | 100000 | 1330566310 | 16340 | 16340 | 16340 | 16300 | 7 |
| 560 | 20231206 | 095900 | 1330451970 | 16340 | 16300 | 16340 | 16300 | 454 |
| 561 | 20231206 | 095800 | 1323033810 | 16300 | 16340 | 16340 | 16300 | 918 |
| 562 | 20231206 | 095700 | 1308061700 | 16350 | 16350 | 16350 | 16340 | 15 |
| 563 | 20231206 | 095600 | 1307816500 | 16340 | 16340 | 16340 | 16340 | 214 |
| 564 | 20231206 | 095500 | 1304319740 | 16340 | 16350 | 16350 | 16340 | 57 |
| 565 | 20231206 | 095400 | 1303387820 | 16350 | 16350 | 16380 | 16350 | 1215 |
| 566 | 20231206 | 095300 | 1283522450 | 16350 | 16350 | 16360 | 16350 | 1069 |
| 567 | 20231206 | 095200 | 1266042820 | 16350 | 16370 | 16370 | 16350 | 290 |
| 568 | 20231206 | 095100 | 1261296220 | 16370 | 16400 | 16400 | 16370 | 187 |
| 569 | 20231206 | 095000 | 1258233100 | 16410 | 16480 | 16480 | 16380 | 2794 |
| 570 | 20231206 | 094900 | 1212358110 | 16460 | 16430 | 16490 | 16430 | 2305 |
| 571 | 20231206 | 094800 | 1174421870 | 16430 | 16360 | 16430 | 16360 | 2195 |
| 572 | 20231206 | 094700 | 1138448220 | 16380 | 16350 | 16380 | 16350 | 542 |
| 573 | 20231206 | 094600 | 1129571670 | 16350 | 16300 | 16350 | 16300 | 298 |
| 574 | 20231206 | 094500 | 1124710180 | 16300 | 16290 | 16350 | 16250 | 307 |
| 575 | 20231206 | 094400 | 1119712710 | 16350 | 16350 | 16400 | 16320 | 1189 |
| 576 | 20231206 | 094300 | 1100273510 | 16400 | 16400 | 16410 | 16400 | 1603 |
| 577 | 20231206 | 094200 | 1073984010 | 16400 | 16260 | 16400 | 16260 | 2560 |
| 578 | 20231206 | 094100 | 1032226830 | 16250 | 16250 | 16250 | 16250 | 137 |
| 579 | 20231206 | 094000 | 1030000580 | 16250 | 16250 | 16250 | 16250 | 4 |
| 580 | 20231206 | 093900 | 1029935580 | 16200 | 16180 | 16260 | 16180 | 919 |
| 581 | 20231206 | 093800 | 1015048980 | 16190 | 16260 | 16270 | 16190 | 199 |
| 582 | 20231206 | 093700 | 1011823330 | 16240 | 16270 | 16270 | 16240 | 54 |
| 583 | 20231206 | 093600 | 1010945500 | 16240 | 16160 | 16280 | 16160 | 417 |
| 584 | 20231206 | 093500 | 1004199670 | 16160 | 16170 | 16170 | 16150 | 447 |
| 585 | 20231206 | 093400 | 996977330 | 16170 | 16280 | 16280 | 16170 | 2374 |
| 586 | 20231206 | 093300 | 958463340 | 16280 | 16320 | 16320 | 16260 | 1035 |
| 587 | 20231206 | 093200 | 941611940 | 16320 | 16290 | 16320 | 16280 | 65 |
| 588 | 20231206 | 093100 | 940552350 | 16300 | 16400 | 16400 | 16300 | 1651 |
| 589 | 20231206 | 093000 | 913600700 | 16350 | 16340 | 16410 | 16340 | 201 |
| 590 | 20231206 | 092900 | 910311830 | 16410 | 16430 | 16470 | 16380 | 1332 |
| 591 | 20231206 | 092800 | 888432690 | 16470 | 16470 | 16470 | 16410 | 520 |
| 592 | 20231206 | 092700 | 879868530 | 16480 | 16500 | 16530 | 16400 | 1756 |
| 593 | 20231206 | 092600 | 850969520 | 16510 | 16450 | 16520 | 16440 | 3218 |
| 594 | 20231206 | 092500 | 797899650 | 16420 | 16390 | 16440 | 16390 | 3472 |
| 595 | 20231206 | 092400 | 740889820 | 16410 | 16330 | 16410 | 16330 | 2724 |
| 596 | 20231206 | 092300 | 696250070 | 16310 | 16340 | 16340 | 16300 | 256 |
| 597 | 20231206 | 092200 | 692075450 | 16340 | 16350 | 16370 | 16340 | 3721 |
| 598 | 20231206 | 092100 | 631210390 | 16340 | 16300 | 16340 | 16300 | 530 |
| 599 | 20231206 | 092000 | 622550740 | 16340 | 16300 | 16340 | 16280 | 995 |
| 600 | 20231206 | 091900 | 606343580 | 16300 | 16250 | 16300 | 16250 | 1043 |
| 601 | 20231206 | 091800 | 589372250 | 16250 | 16320 | 16320 | 16250 | 3079 |
| 602 | 20231206 | 091700 | 539218340 | 16360 | 16360 | 16370 | 16320 | 550 |
| 603 | 20231206 | 091600 | 530223640 | 16370 | 16400 | 16400 | 16350 | 3427 |
| 604 | 20231206 | 091500 | 474085670 | 16390 | 16300 | 16400 | 16290 | 4082 |
| 605 | 20231206 | 091400 | 407343350 | 16300 | 16290 | 16300 | 16280 | 1049 |
| 606 | 20231206 | 091300 | 390253850 | 16290 | 16350 | 16350 | 16280 | 2436 |
| 607 | 20231206 | 091200 | 350518000 | 16360 | 16280 | 16360 | 16280 | 4245 |
| 608 | 20231206 | 091100 | 281231730 | 16270 | 16190 | 16270 | 16190 | 516 |
| 609 | 20231206 | 091000 | 272853170 | 16200 | 16110 | 16200 | 16110 | 1035 |
| 610 | 20231206 | 090900 | 256146800 | 16110 | 16100 | 16130 | 16100 | 1095 |
| 611 | 20231206 | 090800 | 238507280 | 16110 | 16120 | 16150 | 16070 | 1813 |
| 612 | 20231206 | 090700 | 209312640 | 16160 | 16100 | 16170 | 16100 | 712 |
| 613 | 20231206 | 090600 | 197833060 | 16100 | 16120 | 16200 | 16090 | 1508 |
| 614 | 20231206 | 090500 | 173534780 | 16120 | 16270 | 16270 | 16120 | 3678 |
| 615 | 20231206 | 090400 | 113962240 | 16270 | 16300 | 16320 | 16210 | 1040 |
| 616 | 20231206 | 090300 | 97052240 | 16300 | 16130 | 16300 | 16130 | 2453 |
| 617 | 20231206 | 090200 | 57183910 | 16140 | 16060 | 16140 | 16040 | 814 |
| 618 | 20231206 | 090100 | 44065980 | 16040 | 15980 | 16040 | 15980 | 486 |
| 619 | 20231206 | 090000 | 36279540 | 15980 | 15960 | 15980 | 15960 | 2273 |