31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 3037 |
| 3 | 20231208 | 183900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 4 | 20231208 | 183800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 5 | 20231208 | 183700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 6 | 20231208 | 183600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 7 | 20231208 | 183500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 8 | 20231208 | 183400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 9 | 20231208 | 183300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 10 | 20231208 | 183200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 11 | 20231208 | 183100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 12 | 20231208 | 183000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 13 | 20231208 | 182900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 14 | 20231208 | 182800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 15 | 20231208 | 182700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 16 | 20231208 | 182600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 17 | 20231208 | 182500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 18 | 20231208 | 182400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 19 | 20231208 | 182300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 20 | 20231208 | 182200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 21 | 20231208 | 182100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 22 | 20231208 | 182000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 23 | 20231208 | 181900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 24 | 20231208 | 181800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 25 | 20231208 | 181700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 26 | 20231208 | 181600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 27 | 20231208 | 181500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 28 | 20231208 | 181400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 29 | 20231208 | 181300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 30 | 20231208 | 181200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 31 | 20231208 | 181100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 32 | 20231208 | 181000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 3037 |
| 33 | 20231208 | 180900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 34 | 20231208 | 180800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 35 | 20231208 | 180700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 36 | 20231208 | 180600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 37 | 20231208 | 180500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 38 | 20231208 | 180400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 39 | 20231208 | 180300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 40 | 20231208 | 180200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 41 | 20231208 | 180100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 42 | 20231208 | 180000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 43 | 20231208 | 175900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 44 | 20231208 | 175800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 45 | 20231208 | 175700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 46 | 20231208 | 175600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 47 | 20231208 | 175500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 48 | 20231208 | 175400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 49 | 20231208 | 175300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 50 | 20231208 | 175200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 51 | 20231208 | 175100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 52 | 20231208 | 175000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 53 | 20231208 | 174900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 54 | 20231208 | 174800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 55 | 20231208 | 174700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 56 | 20231208 | 174600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 57 | 20231208 | 174500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 58 | 20231208 | 174400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 59 | 20231208 | 174300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 60 | 20231208 | 174200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 61 | 20231208 | 174100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 62 | 20231208 | 174000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 3037 |
| 63 | 20231208 | 173900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 64 | 20231208 | 173800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 65 | 20231208 | 173700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 66 | 20231208 | 173600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 67 | 20231208 | 173500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 68 | 20231208 | 173400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 69 | 20231208 | 173300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 70 | 20231208 | 173200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 71 | 20231208 | 173100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 72 | 20231208 | 173000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 73 | 20231208 | 172900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 74 | 20231208 | 172800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 75 | 20231208 | 172700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 76 | 20231208 | 172600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 77 | 20231208 | 172500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 78 | 20231208 | 172400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 79 | 20231208 | 172300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 80 | 20231208 | 172200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 81 | 20231208 | 172100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 82 | 20231208 | 172000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 83 | 20231208 | 171900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 84 | 20231208 | 171800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 85 | 20231208 | 171700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 86 | 20231208 | 171600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 87 | 20231208 | 171500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 88 | 20231208 | 171400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 89 | 20231208 | 171300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 90 | 20231208 | 171200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 91 | 20231208 | 171100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 92 | 20231208 | 171000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 3037 |
| 93 | 20231208 | 170900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 94 | 20231208 | 170800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 95 | 20231208 | 170700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 96 | 20231208 | 170600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 97 | 20231208 | 170500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 98 | 20231208 | 170400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 99 | 20231208 | 170300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 100 | 20231208 | 170200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 101 | 20231208 | 170100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 102 | 20231208 | 170000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 103 | 20231208 | 165900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 104 | 20231208 | 165800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 105 | 20231208 | 165700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 106 | 20231208 | 165600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 107 | 20231208 | 165500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 108 | 20231208 | 165400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 109 | 20231208 | 165300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 110 | 20231208 | 165200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 111 | 20231208 | 165100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 112 | 20231208 | 165000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 113 | 20231208 | 164900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 114 | 20231208 | 164800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 115 | 20231208 | 164700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 116 | 20231208 | 164600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 117 | 20231208 | 164500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 118 | 20231208 | 164400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 119 | 20231208 | 164300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 120 | 20231208 | 164200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 121 | 20231208 | 164100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 122 | 20231208 | 164000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 3037 |
| 123 | 20231208 | 163900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 124 | 20231208 | 163800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 125 | 20231208 | 163700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 126 | 20231208 | 163600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 127 | 20231208 | 163500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 128 | 20231208 | 163400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 129 | 20231208 | 163300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 130 | 20231208 | 163200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 131 | 20231208 | 163100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 132 | 20231208 | 163000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 133 | 20231208 | 162900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 134 | 20231208 | 162800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 135 | 20231208 | 162700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 136 | 20231208 | 162600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 137 | 20231208 | 162500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 138 | 20231208 | 162400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 139 | 20231208 | 162300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 140 | 20231208 | 162200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 141 | 20231208 | 162100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 142 | 20231208 | 162000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 143 | 20231208 | 161900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 144 | 20231208 | 161800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 145 | 20231208 | 161700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 146 | 20231208 | 161600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 147 | 20231208 | 161500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 148 | 20231208 | 161400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 149 | 20231208 | 161300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 150 | 20231208 | 161200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 151 | 20231208 | 161100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 152 | 20231208 | 161000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 3037 |
| 153 | 20231208 | 160900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 154 | 20231208 | 160800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 155 | 20231208 | 160700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 156 | 20231208 | 160600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 157 | 20231208 | 160500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 158 | 20231208 | 160400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 159 | 20231208 | 160300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 160 | 20231208 | 160200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 161 | 20231208 | 160100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 162 | 20231208 | 160000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 163 | 20231208 | 155900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 164 | 20231208 | 155800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 165 | 20231208 | 155700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 166 | 20231208 | 155600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 167 | 20231208 | 155500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 168 | 20231208 | 155400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 169 | 20231208 | 155300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 170 | 20231208 | 155200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 171 | 20231208 | 155100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 172 | 20231208 | 155000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 173 | 20231208 | 154900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 174 | 20231208 | 154800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 175 | 20231208 | 154700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 176 | 20231208 | 154600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 177 | 20231208 | 154500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 178 | 20231208 | 154400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 179 | 20231208 | 154300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 180 | 20231208 | 154200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 181 | 20231208 | 154100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 182 | 20231208 | 154000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 3037 |
| 183 | 20231208 | 153900 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 184 | 20231208 | 153800 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 185 | 20231208 | 153700 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 186 | 20231208 | 153600 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 187 | 20231208 | 153500 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 188 | 20231208 | 153400 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 189 | 20231208 | 153300 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 190 | 20231208 | 153200 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 191 | 20231208 | 153100 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 0 |
| 192 | 20231208 | 153000 | 4203626420 | 16100 | 16100 | 16100 | 16100 | 3037 |
| 193 | 20231208 | 152900 | 4154730720 | 16100 | 16100 | 16100 | 16100 | 0 |
| 194 | 20231208 | 152800 | 4154730720 | 16100 | 16100 | 16100 | 16100 | 0 |
| 195 | 20231208 | 152700 | 4154730720 | 16100 | 16100 | 16100 | 16100 | 0 |
| 196 | 20231208 | 152600 | 4154730720 | 16100 | 16100 | 16100 | 16100 | 0 |
| 197 | 20231208 | 152500 | 4154730720 | 16100 | 16100 | 16100 | 16100 | 0 |
| 198 | 20231208 | 152400 | 4154730720 | 16100 | 16100 | 16100 | 16100 | 0 |
| 199 | 20231208 | 152300 | 4154730720 | 16100 | 16100 | 16100 | 16100 | 0 |
| 200 | 20231208 | 152200 | 4154730720 | 16100 | 16100 | 16100 | 16100 | 0 |
| 201 | 20231208 | 152100 | 4154730720 | 16100 | 16100 | 16100 | 16100 | 0 |
| 202 | 20231208 | 152000 | 4154730720 | 16100 | 16100 | 16100 | 16100 | 0 |
| 203 | 20231208 | 151900 | 4154730720 | 16100 | 16130 | 16130 | 16090 | 1897 |
| 204 | 20231208 | 151800 | 4124182470 | 16120 | 16120 | 16130 | 16120 | 1217 |
| 205 | 20231208 | 151700 | 4104556400 | 16120 | 16130 | 16130 | 16120 | 122 |
| 206 | 20231208 | 151600 | 4102588640 | 16120 | 16120 | 16120 | 16120 | 62 |
| 207 | 20231208 | 151500 | 4101589200 | 16120 | 16110 | 16120 | 16110 | 322 |
| 208 | 20231208 | 151400 | 4096399080 | 16110 | 16090 | 16110 | 16090 | 1402 |
| 209 | 20231208 | 151300 | 4073825630 | 16090 | 16090 | 16090 | 16090 | 133 |
| 210 | 20231208 | 151200 | 4071685660 | 16080 | 16100 | 16100 | 16080 | 1094 |
| 211 | 20231208 | 151100 | 4054083660 | 16080 | 16080 | 16100 | 16080 | 800 |
| 212 | 20231208 | 151000 | 4041205640 | 16070 | 16060 | 16070 | 16060 | 1006 |
| 213 | 20231208 | 150900 | 4025048360 | 16060 | 16030 | 16070 | 16030 | 933 |
| 214 | 20231208 | 150800 | 4010089530 | 16030 | 16030 | 16030 | 16020 | 34 |
| 215 | 20231208 | 150700 | 4009544620 | 16030 | 16060 | 16060 | 16030 | 526 |
| 216 | 20231208 | 150600 | 4001108120 | 16060 | 16060 | 16060 | 16040 | 61 |
| 217 | 20231208 | 150500 | 4000128700 | 16040 | 16030 | 16060 | 16030 | 1746 |
| 218 | 20231208 | 150400 | 3972123410 | 16030 | 16000 | 16040 | 16000 | 233 |
| 219 | 20231208 | 150300 | 3968389710 | 16000 | 16000 | 16030 | 16000 | 457 |
| 220 | 20231208 | 150200 | 3961074770 | 16000 | 15990 | 16000 | 15990 | 2614 |
| 221 | 20231208 | 150100 | 3919251670 | 15990 | 16000 | 16000 | 15990 | 124 |
| 222 | 20231208 | 150000 | 3917268890 | 16000 | 16030 | 16030 | 15990 | 1109 |
| 223 | 20231208 | 145900 | 3899520270 | 16020 | 16020 | 16020 | 16020 | 60 |
| 224 | 20231208 | 145800 | 3898559070 | 16020 | 16020 | 16020 | 16020 | 88 |
| 225 | 20231208 | 145700 | 3897149310 | 16010 | 16020 | 16020 | 16010 | 370 |
| 226 | 20231208 | 145600 | 3891224800 | 16020 | 16020 | 16020 | 16020 | 228 |
| 227 | 20231208 | 145500 | 3887572240 | 16020 | 16040 | 16040 | 16020 | 311 |
| 228 | 20231208 | 145400 | 3882588400 | 16040 | 16040 | 16040 | 16030 | 438 |
| 229 | 20231208 | 145300 | 3875564090 | 16040 | 16050 | 16050 | 16040 | 948 |
| 230 | 20231208 | 145200 | 3860352930 | 16050 | 16050 | 16050 | 16050 | 208 |
| 231 | 20231208 | 145100 | 3857014530 | 16050 | 16050 | 16050 | 16050 | 64 |
| 232 | 20231208 | 145000 | 3855987330 | 16060 | 16070 | 16070 | 16060 | 669 |
| 233 | 20231208 | 144900 | 3845238120 | 16070 | 16060 | 16070 | 16050 | 2235 |
| 234 | 20231208 | 144800 | 3809331460 | 16050 | 16070 | 16070 | 16050 | 619 |
| 235 | 20231208 | 144700 | 3799390410 | 16070 | 16040 | 16070 | 16040 | 928 |
| 236 | 20231208 | 144600 | 3784497140 | 16040 | 16020 | 16040 | 16020 | 362 |
| 237 | 20231208 | 144500 | 3778694780 | 16010 | 15990 | 16010 | 15990 | 4023 |
| 238 | 20231208 | 144400 | 3714361120 | 15990 | 15980 | 15990 | 15980 | 185 |
| 239 | 20231208 | 144300 | 3711403540 | 15970 | 15970 | 15970 | 15970 | 86 |
| 240 | 20231208 | 144200 | 3710030120 | 15970 | 15960 | 15970 | 15960 | 12 |
| 241 | 20231208 | 144100 | 3709838590 | 15950 | 15960 | 15960 | 15950 | 131 |
| 242 | 20231208 | 144000 | 3707748130 | 15960 | 15970 | 15970 | 15960 | 200 |
| 243 | 20231208 | 143900 | 3704554460 | 15970 | 15980 | 15980 | 15970 | 259 |
| 244 | 20231208 | 143800 | 3700415770 | 15970 | 15970 | 15990 | 15970 | 498 |
| 245 | 20231208 | 143700 | 3692456880 | 15970 | 15970 | 15970 | 15970 | 0 |
| 246 | 20231208 | 143600 | 3692456880 | 15970 | 15980 | 15980 | 15970 | 3 |
| 247 | 20231208 | 143500 | 3692408950 | 15980 | 15980 | 15980 | 15980 | 244 |
| 248 | 20231208 | 143400 | 3688509830 | 15960 | 15980 | 15980 | 15960 | 722 |
| 249 | 20231208 | 143300 | 3676983280 | 15980 | 15980 | 15980 | 15980 | 169 |
| 250 | 20231208 | 143200 | 3674282660 | 15970 | 15990 | 15990 | 15970 | 564 |
| 251 | 20231208 | 143100 | 3665266890 | 15990 | 15990 | 15990 | 15990 | 1 |
| 252 | 20231208 | 143000 | 3665250900 | 15990 | 15990 | 15990 | 15990 | 16 |
| 253 | 20231208 | 142900 | 3664995060 | 15990 | 15990 | 15990 | 15990 | 61 |
| 254 | 20231208 | 142800 | 3664019670 | 15990 | 15980 | 15990 | 15980 | 558 |
| 255 | 20231208 | 142700 | 3655101330 | 15970 | 15970 | 15970 | 15970 | 0 |
| 256 | 20231208 | 142600 | 3655101330 | 15970 | 15970 | 15970 | 15970 | 20 |
| 257 | 20231208 | 142500 | 3654781930 | 15980 | 15990 | 15990 | 15980 | 148 |
| 258 | 20231208 | 142400 | 3652415460 | 15990 | 15980 | 15990 | 15980 | 210 |
| 259 | 20231208 | 142300 | 3649057710 | 15990 | 15980 | 15990 | 15980 | 62 |
| 260 | 20231208 | 142200 | 3648066860 | 15980 | 15970 | 15990 | 15970 | 178 |
| 261 | 20231208 | 142100 | 3645223100 | 15960 | 15940 | 15960 | 15940 | 189 |
| 262 | 20231208 | 142000 | 3642208780 | 15940 | 15940 | 15940 | 15940 | 142 |
| 263 | 20231208 | 141900 | 3639945300 | 15950 | 15950 | 15950 | 15950 | 189 |
| 264 | 20231208 | 141800 | 3636930750 | 15960 | 15960 | 15960 | 15960 | 0 |
| 265 | 20231208 | 141700 | 3636930750 | 15960 | 15960 | 15960 | 15950 | 287 |
| 266 | 20231208 | 141600 | 3632351510 | 15970 | 15970 | 15970 | 15970 | 1 |
| 267 | 20231208 | 141500 | 3632335540 | 15950 | 15980 | 15980 | 15950 | 411 |
| 268 | 20231208 | 141400 | 3625771910 | 15980 | 15980 | 15980 | 15980 | 1 |
| 269 | 20231208 | 141300 | 3625755930 | 15990 | 16010 | 16010 | 15990 | 384 |
| 270 | 20231208 | 141200 | 3619611060 | 16020 | 16020 | 16020 | 16020 | 0 |
| 271 | 20231208 | 141100 | 3619611060 | 16020 | 16020 | 16020 | 16020 | 20 |
| 272 | 20231208 | 141000 | 3619290660 | 16000 | 16000 | 16000 | 16000 | 0 |
| 273 | 20231208 | 140900 | 3619290660 | 16000 | 15990 | 16000 | 15990 | 452 |
| 274 | 20231208 | 140800 | 3612060670 | 15970 | 15970 | 15970 | 15970 | 252 |
| 275 | 20231208 | 140700 | 3608036230 | 15980 | 15940 | 15980 | 15900 | 1020 |
| 276 | 20231208 | 140600 | 3591790200 | 15940 | 15940 | 15940 | 15940 | 0 |
| 277 | 20231208 | 140500 | 3591790200 | 15940 | 15930 | 15940 | 15930 | 1362 |
| 278 | 20231208 | 140400 | 3570090650 | 15910 | 15920 | 15920 | 15910 | 1708 |
| 279 | 20231208 | 140300 | 3542914740 | 15920 | 15920 | 15920 | 15920 | 88 |
| 280 | 20231208 | 140200 | 3541513780 | 15920 | 15920 | 15920 | 15920 | 1 |
| 281 | 20231208 | 140100 | 3541497860 | 15920 | 15910 | 15920 | 15910 | 31 |
| 282 | 20231208 | 140000 | 3541004550 | 15920 | 15930 | 15930 | 15920 | 144 |
| 283 | 20231208 | 135900 | 3538710640 | 15930 | 15930 | 15930 | 15930 | 5 |
| 284 | 20231208 | 135800 | 3538630990 | 15930 | 15920 | 15930 | 15920 | 141 |
| 285 | 20231208 | 135700 | 3536384880 | 15920 | 15930 | 15930 | 15920 | 149 |
| 286 | 20231208 | 135600 | 3534011390 | 15930 | 15910 | 15930 | 15910 | 858 |
| 287 | 20231208 | 135500 | 3520351600 | 15910 | 15910 | 15910 | 15910 | 82 |
| 288 | 20231208 | 135400 | 3519046980 | 15900 | 15910 | 15910 | 15900 | 251 |
| 289 | 20231208 | 135300 | 3515055570 | 15910 | 15910 | 15910 | 15910 | 142 |
| 290 | 20231208 | 135200 | 3512796350 | 15910 | 15890 | 15910 | 15860 | 1262 |
| 291 | 20231208 | 135100 | 3492769290 | 15890 | 15920 | 15920 | 15890 | 556 |
| 292 | 20231208 | 135000 | 3483923400 | 15920 | 15990 | 15990 | 15920 | 3468 |
| 293 | 20231208 | 134900 | 3428643320 | 15970 | 15960 | 15970 | 15960 | 709 |
| 294 | 20231208 | 134800 | 3417323620 | 15960 | 15980 | 15980 | 15960 | 918 |
| 295 | 20231208 | 134700 | 3402663230 | 15990 | 16010 | 16010 | 15990 | 2204 |
| 296 | 20231208 | 134600 | 3367403250 | 16020 | 16030 | 16030 | 16020 | 675 |
| 297 | 20231208 | 134500 | 3356589460 | 16020 | 16020 | 16020 | 16020 | 7 |
| 298 | 20231208 | 134400 | 3356477320 | 16030 | 16030 | 16030 | 16030 | 122 |
| 299 | 20231208 | 134300 | 3354521660 | 16030 | 16040 | 16040 | 16030 | 277 |
| 300 | 20231208 | 134200 | 3350078950 | 16040 | 16040 | 16040 | 16040 | 2 |
| 301 | 20231208 | 134100 | 3350046870 | 16040 | 16050 | 16050 | 16040 | 11 |
| 302 | 20231208 | 134000 | 3349870410 | 16050 | 16040 | 16050 | 16040 | 91 |
| 303 | 20231208 | 133900 | 3348409890 | 16030 | 16030 | 16030 | 16030 | 0 |
| 304 | 20231208 | 133800 | 3348409890 | 16030 | 16030 | 16030 | 16030 | 20 |
| 305 | 20231208 | 133700 | 3348089290 | 16030 | 16030 | 16030 | 16030 | 202 |
| 306 | 20231208 | 133600 | 3344851230 | 16040 | 16050 | 16050 | 16040 | 213 |
| 307 | 20231208 | 133500 | 3341434680 | 16040 | 16050 | 16050 | 16040 | 68 |
| 308 | 20231208 | 133400 | 3340343950 | 16050 | 16070 | 16100 | 16050 | 431 |
| 309 | 20231208 | 133300 | 3333415610 | 16070 | 16080 | 16080 | 16070 | 31 |
| 310 | 20231208 | 133200 | 3332917140 | 16070 | 16070 | 16070 | 16070 | 223 |
| 311 | 20231208 | 133100 | 3329333530 | 16070 | 16070 | 16070 | 16070 | 31 |
| 312 | 20231208 | 133000 | 3328835360 | 16070 | 16040 | 16070 | 16040 | 205 |
| 313 | 20231208 | 132900 | 3325543360 | 16050 | 16050 | 16050 | 16050 | 6 |
| 314 | 20231208 | 132800 | 3325447060 | 16050 | 16050 | 16050 | 16050 | 147 |
| 315 | 20231208 | 132700 | 3323087710 | 16040 | 16040 | 16040 | 16040 | 0 |
| 316 | 20231208 | 132600 | 3323087710 | 16040 | 16040 | 16040 | 16040 | 3 |
| 317 | 20231208 | 132500 | 3323039590 | 16050 | 16050 | 16050 | 16050 | 138 |
| 318 | 20231208 | 132400 | 3320824690 | 16050 | 16030 | 16050 | 16030 | 566 |
| 319 | 20231208 | 132300 | 3311748120 | 16020 | 16020 | 16020 | 16020 | 2 |
| 320 | 20231208 | 132200 | 3311716080 | 16040 | 16010 | 16040 | 15990 | 60 |
| 321 | 20231208 | 132100 | 3310756140 | 16060 | 16040 | 16070 | 16000 | 1375 |
| 322 | 20231208 | 132000 | 3288708480 | 16050 | 15990 | 16060 | 15990 | 220 |
| 323 | 20231208 | 131900 | 3285188050 | 15990 | 15970 | 15990 | 15970 | 33 |
| 324 | 20231208 | 131800 | 3284661020 | 15970 | 16020 | 16020 | 15960 | 300 |
| 325 | 20231208 | 131700 | 3279866430 | 15990 | 16030 | 16030 | 15990 | 647 |
| 326 | 20231208 | 131600 | 3269514830 | 16020 | 16070 | 16070 | 16020 | 1714 |
| 327 | 20231208 | 131500 | 3242025120 | 16070 | 16060 | 16070 | 16050 | 877 |
| 328 | 20231208 | 131400 | 3227943010 | 16080 | 16070 | 16080 | 16070 | 297 |
| 329 | 20231208 | 131300 | 3223168740 | 16080 | 16070 | 16080 | 16070 | 6 |
| 330 | 20231208 | 131200 | 3223072300 | 16080 | 16090 | 16100 | 16060 | 217 |
| 331 | 20231208 | 131100 | 3219586720 | 16100 | 16100 | 16100 | 16090 | 14 |
| 332 | 20231208 | 131000 | 3219361340 | 16090 | 16080 | 16100 | 16070 | 199 |
| 333 | 20231208 | 130900 | 3216161720 | 16090 | 16110 | 16110 | 16080 | 137 |
| 334 | 20231208 | 130800 | 3213958620 | 16110 | 16070 | 16110 | 16070 | 59 |
| 335 | 20231208 | 130700 | 3213009410 | 16050 | 16060 | 16060 | 16050 | 337 |
| 336 | 20231208 | 130600 | 3207599110 | 16060 | 16080 | 16080 | 16060 | 102 |
| 337 | 20231208 | 130500 | 3205960680 | 16090 | 16090 | 16090 | 16070 | 26 |
| 338 | 20231208 | 130400 | 3205542600 | 16060 | 16110 | 16110 | 16060 | 308 |
| 339 | 20231208 | 130300 | 3200586310 | 16120 | 16130 | 16130 | 16120 | 593 |
| 340 | 20231208 | 130200 | 3191022800 | 16130 | 16130 | 16130 | 16130 | 2 |
| 341 | 20231208 | 130100 | 3190990540 | 16150 | 16140 | 16150 | 16140 | 162 |
| 342 | 20231208 | 130000 | 3188374340 | 16130 | 16120 | 16130 | 16120 | 184 |
| 343 | 20231208 | 125900 | 3185408140 | 16120 | 16120 | 16120 | 16120 | 636 |
| 344 | 20231208 | 125800 | 3175155820 | 16140 | 16140 | 16140 | 16130 | 1065 |
| 345 | 20231208 | 125700 | 3157971920 | 16150 | 16150 | 16150 | 16150 | 202 |
| 346 | 20231208 | 125600 | 3154709620 | 16150 | 16150 | 16150 | 16150 | 1 |
| 347 | 20231208 | 125500 | 3154693470 | 16150 | 16190 | 16190 | 16150 | 2604 |
| 348 | 20231208 | 125400 | 3112588750 | 16200 | 16200 | 16200 | 16200 | 64 |
| 349 | 20231208 | 125300 | 3111551950 | 16210 | 16230 | 16230 | 16210 | 509 |
| 350 | 20231208 | 125200 | 3103293120 | 16230 | 16230 | 16230 | 16230 | 246 |
| 351 | 20231208 | 125100 | 3099300540 | 16230 | 16240 | 16240 | 16230 | 132 |
| 352 | 20231208 | 125000 | 3097158040 | 16240 | 16240 | 16240 | 16240 | 5 |
| 353 | 20231208 | 124900 | 3097076840 | 16240 | 16240 | 16240 | 16230 | 251 |
| 354 | 20231208 | 124800 | 3093000700 | 16240 | 16240 | 16240 | 16240 | 40 |
| 355 | 20231208 | 124700 | 3092351100 | 16240 | 16240 | 16240 | 16240 | 0 |
| 356 | 20231208 | 124600 | 3092351100 | 16240 | 16240 | 16240 | 16240 | 311 |
| 357 | 20231208 | 124500 | 3087300460 | 16240 | 16240 | 16240 | 16240 | 0 |
| 358 | 20231208 | 124400 | 3087300460 | 16240 | 16240 | 16240 | 16230 | 39 |
| 359 | 20231208 | 124300 | 3086667200 | 16250 | 16230 | 16250 | 16230 | 1053 |
| 360 | 20231208 | 124200 | 3069563850 | 16220 | 16220 | 16220 | 16220 | 82 |
| 361 | 20231208 | 124100 | 3068233810 | 16220 | 16220 | 16220 | 16220 | 325 |
| 362 | 20231208 | 124000 | 3062962310 | 16220 | 16220 | 16220 | 16220 | 70 |
| 363 | 20231208 | 123900 | 3061826910 | 16220 | 16210 | 16220 | 16190 | 326 |
| 364 | 20231208 | 123800 | 3056542780 | 16210 | 16200 | 16210 | 16200 | 515 |
| 365 | 20231208 | 123700 | 3048199760 | 16190 | 16190 | 16190 | 16190 | 59 |
| 366 | 20231208 | 123600 | 3047244550 | 16190 | 16180 | 16190 | 16180 | 261 |
| 367 | 20231208 | 123500 | 3043019910 | 16180 | 16180 | 16180 | 16180 | 130 |
| 368 | 20231208 | 123400 | 3040916510 | 16170 | 16180 | 16180 | 16170 | 220 |
| 369 | 20231208 | 123300 | 3037357860 | 16180 | 16180 | 16180 | 16180 | 0 |
| 370 | 20231208 | 123200 | 3037357860 | 16180 | 16180 | 16190 | 16180 | 55 |
| 371 | 20231208 | 123100 | 3036467950 | 16180 | 16170 | 16180 | 16170 | 473 |
| 372 | 20231208 | 123000 | 3028817850 | 16170 | 16200 | 16200 | 16170 | 1027 |
| 373 | 20231208 | 122900 | 3012195820 | 16210 | 16200 | 16210 | 16200 | 188 |
| 374 | 20231208 | 122800 | 3009150210 | 16200 | 16200 | 16200 | 16200 | 143 |
| 375 | 20231208 | 122700 | 3006833610 | 16200 | 16210 | 16210 | 16200 | 608 |
| 376 | 20231208 | 122600 | 2996983080 | 16210 | 16220 | 16220 | 16210 | 126 |
| 377 | 20231208 | 122500 | 2994940570 | 16230 | 16190 | 16230 | 16190 | 528 |
| 378 | 20231208 | 122400 | 2986379650 | 16200 | 16190 | 16200 | 16190 | 5 |
| 379 | 20231208 | 122300 | 2986298680 | 16210 | 16210 | 16210 | 16210 | 42 |
| 380 | 20231208 | 122200 | 2985617860 | 16210 | 16190 | 16210 | 16190 | 23 |
| 381 | 20231208 | 122100 | 2985245450 | 16200 | 16230 | 16240 | 16200 | 398 |
| 382 | 20231208 | 122000 | 2978790150 | 16230 | 16210 | 16230 | 16210 | 298 |
| 383 | 20231208 | 121900 | 2973957180 | 16220 | 16220 | 16230 | 16220 | 380 |
| 384 | 20231208 | 121800 | 2967793470 | 16240 | 16220 | 16240 | 16220 | 188 |
| 385 | 20231208 | 121700 | 2964742640 | 16210 | 16190 | 16210 | 16190 | 258 |
| 386 | 20231208 | 121600 | 2960562770 | 16200 | 16190 | 16200 | 16190 | 252 |
| 387 | 20231208 | 121500 | 2956481090 | 16180 | 16180 | 16180 | 16180 | 323 |
| 388 | 20231208 | 121400 | 2951254950 | 16180 | 16190 | 16200 | 16180 | 252 |
| 389 | 20231208 | 121300 | 2947175100 | 16200 | 16220 | 16220 | 16200 | 661 |
| 390 | 20231208 | 121200 | 2936466790 | 16230 | 16230 | 16230 | 16220 | 8 |
| 391 | 20231208 | 121100 | 2936336970 | 16230 | 16240 | 16250 | 16230 | 764 |
| 392 | 20231208 | 121000 | 2923931210 | 16240 | 16230 | 16240 | 16210 | 3754 |
| 393 | 20231208 | 120900 | 2863058990 | 16230 | 16230 | 16240 | 16230 | 57 |
| 394 | 20231208 | 120800 | 2862133870 | 16240 | 16230 | 16240 | 16230 | 67 |
| 395 | 20231208 | 120700 | 2861045890 | 16240 | 16220 | 16240 | 16220 | 994 |
| 396 | 20231208 | 120600 | 2844922240 | 16220 | 16230 | 16240 | 16210 | 1768 |
| 397 | 20231208 | 120500 | 2816242410 | 16230 | 16190 | 16230 | 16190 | 1897 |
| 398 | 20231208 | 120400 | 2785493950 | 16180 | 16170 | 16180 | 16160 | 169 |
| 399 | 20231208 | 120300 | 2782759960 | 16170 | 16160 | 16170 | 16160 | 95 |
| 400 | 20231208 | 120200 | 2781224450 | 16150 | 16160 | 16160 | 16150 | 365 |
| 401 | 20231208 | 120100 | 2775328490 | 16170 | 16150 | 16170 | 16150 | 245 |
| 402 | 20231208 | 120000 | 2771368780 | 16140 | 16130 | 16150 | 16130 | 477 |
| 403 | 20231208 | 115900 | 2763670520 | 16140 | 16140 | 16160 | 16140 | 698 |
| 404 | 20231208 | 115800 | 2752404140 | 16130 | 16110 | 16130 | 16110 | 1788 |
| 405 | 20231208 | 115700 | 2723579340 | 16130 | 16110 | 16130 | 16110 | 116 |
| 406 | 20231208 | 115600 | 2721709800 | 16120 | 16130 | 16130 | 16110 | 398 |
| 407 | 20231208 | 115500 | 2715294820 | 16130 | 16130 | 16130 | 16130 | 1 |
| 408 | 20231208 | 115400 | 2715278690 | 16110 | 16110 | 16110 | 16110 | 260 |
| 409 | 20231208 | 115300 | 2711090090 | 16100 | 16100 | 16110 | 16080 | 899 |
| 410 | 20231208 | 115200 | 2696616780 | 16100 | 16130 | 16140 | 16100 | 257 |
| 411 | 20231208 | 115100 | 2692475350 | 16120 | 16100 | 16120 | 16090 | 966 |
| 412 | 20231208 | 115000 | 2676917640 | 16100 | 16100 | 16100 | 16090 | 197 |
| 413 | 20231208 | 114900 | 2673747400 | 16080 | 16060 | 16090 | 16060 | 318 |
| 414 | 20231208 | 114800 | 2668633400 | 16060 | 16040 | 16090 | 16040 | 705 |
| 415 | 20231208 | 114700 | 2657312630 | 16040 | 16040 | 16040 | 16040 | 119 |
| 416 | 20231208 | 114600 | 2655403870 | 16040 | 16020 | 16050 | 16020 | 184 |
| 417 | 20231208 | 114500 | 2652452320 | 16010 | 16020 | 16020 | 16000 | 217 |
| 418 | 20231208 | 114400 | 2648978870 | 16020 | 16010 | 16040 | 16010 | 2936 |
| 419 | 20231208 | 114300 | 2601933430 | 16010 | 15950 | 16010 | 15950 | 651 |
| 420 | 20231208 | 114200 | 2591536220 | 15950 | 15950 | 15950 | 15950 | 95 |
| 421 | 20231208 | 114100 | 2590020970 | 15950 | 15960 | 15960 | 15950 | 386 |
| 422 | 20231208 | 114000 | 2583861860 | 15960 | 15960 | 15960 | 15960 | 0 |
| 423 | 20231208 | 113900 | 2583861860 | 15960 | 15970 | 15990 | 15960 | 438 |
| 424 | 20231208 | 113800 | 2576866120 | 15990 | 15990 | 15990 | 15990 | 14 |
| 425 | 20231208 | 113700 | 2576642260 | 16010 | 16010 | 16020 | 16010 | 327 |
| 426 | 20231208 | 113600 | 2571406920 | 16010 | 15970 | 16010 | 15970 | 208 |
| 427 | 20231208 | 113500 | 2568082220 | 15970 | 15970 | 15970 | 15970 | 286 |
| 428 | 20231208 | 113400 | 2563514800 | 15990 | 15980 | 15990 | 15980 | 103 |
| 429 | 20231208 | 113300 | 2561868430 | 15990 | 15990 | 15990 | 15990 | 836 |
| 430 | 20231208 | 113200 | 2548500790 | 15990 | 15980 | 16000 | 15980 | 593 |
| 431 | 20231208 | 113100 | 2539018030 | 15990 | 15940 | 15990 | 15940 | 361 |
| 432 | 20231208 | 113000 | 2533256440 | 15940 | 15940 | 15940 | 15930 | 408 |
| 433 | 20231208 | 112900 | 2526753380 | 15940 | 15920 | 15940 | 15920 | 72 |
| 434 | 20231208 | 112800 | 2525606230 | 15920 | 15930 | 15930 | 15920 | 94 |
| 435 | 20231208 | 112700 | 2524109740 | 15930 | 15930 | 15930 | 15930 | 95 |
| 436 | 20231208 | 112600 | 2522596390 | 15950 | 15910 | 15950 | 15910 | 409 |
| 437 | 20231208 | 112500 | 2516080690 | 15900 | 15870 | 15900 | 15870 | 437 |
| 438 | 20231208 | 112400 | 2509145170 | 15860 | 15860 | 15860 | 15860 | 595 |
| 439 | 20231208 | 112300 | 2499708470 | 15870 | 15930 | 15940 | 15870 | 1241 |
| 440 | 20231208 | 112200 | 2479967810 | 15930 | 15940 | 15940 | 15930 | 99 |
| 441 | 20231208 | 112100 | 2478389810 | 15930 | 15940 | 15940 | 15920 | 574 |
| 442 | 20231208 | 112000 | 2469244740 | 15950 | 15960 | 15960 | 15950 | 7 |
| 443 | 20231208 | 111900 | 2469133070 | 15960 | 15940 | 15960 | 15940 | 503 |
| 444 | 20231208 | 111800 | 2461114190 | 15940 | 15920 | 15940 | 15920 | 146 |
| 445 | 20231208 | 111700 | 2458789850 | 15920 | 15920 | 15920 | 15920 | 84 |
| 446 | 20231208 | 111600 | 2457452570 | 15920 | 15910 | 15920 | 15910 | 400 |
| 447 | 20231208 | 111500 | 2451084590 | 15910 | 15910 | 15910 | 15910 | 276 |
| 448 | 20231208 | 111400 | 2446693430 | 15910 | 15920 | 15920 | 15910 | 371 |
| 449 | 20231208 | 111300 | 2440787830 | 15920 | 15920 | 15920 | 15920 | 179 |
| 450 | 20231208 | 111200 | 2437938150 | 15910 | 15990 | 15990 | 15910 | 1353 |
| 451 | 20231208 | 111100 | 2416346660 | 16000 | 15970 | 16080 | 15970 | 3783 |
| 452 | 20231208 | 111000 | 2355871630 | 15970 | 15960 | 15970 | 15960 | 345 |
| 453 | 20231208 | 110900 | 2350363160 | 15970 | 15940 | 15970 | 15940 | 1028 |
| 454 | 20231208 | 110800 | 2333967130 | 15940 | 15920 | 15940 | 15920 | 307 |
| 455 | 20231208 | 110700 | 2329075290 | 15920 | 15920 | 15920 | 15920 | 218 |
| 456 | 20231208 | 110600 | 2325604730 | 15900 | 15910 | 15930 | 15900 | 1015 |
| 457 | 20231208 | 110500 | 2309450890 | 15910 | 15900 | 15910 | 15900 | 202 |
| 458 | 20231208 | 110400 | 2306237270 | 15900 | 15890 | 15900 | 15890 | 151 |
| 459 | 20231208 | 110300 | 2303836460 | 15890 | 15870 | 15890 | 15870 | 368 |
| 460 | 20231208 | 110200 | 2297991860 | 15890 | 15870 | 15890 | 15850 | 147 |
| 461 | 20231208 | 110100 | 2295658200 | 15860 | 15830 | 15860 | 15830 | 759 |
| 462 | 20231208 | 110000 | 2283630840 | 15830 | 15830 | 15830 | 15820 | 353 |
| 463 | 20231208 | 105900 | 2278042860 | 15840 | 15850 | 15850 | 15830 | 25 |
| 464 | 20231208 | 105800 | 2277646910 | 15830 | 15830 | 15830 | 15830 | 117 |
| 465 | 20231208 | 105700 | 2275794800 | 15830 | 15830 | 15840 | 15830 | 729 |
| 466 | 20231208 | 105600 | 2264249440 | 15810 | 15800 | 15810 | 15800 | 360 |
| 467 | 20231208 | 105500 | 2258560700 | 15800 | 15810 | 15810 | 15800 | 153 |
| 468 | 20231208 | 105400 | 2256142940 | 15800 | 15800 | 15810 | 15800 | 409 |
| 469 | 20231208 | 105300 | 2249680100 | 15790 | 15810 | 15810 | 15790 | 498 |
| 470 | 20231208 | 105200 | 2241812370 | 15830 | 15800 | 15840 | 15800 | 1412 |
| 471 | 20231208 | 105100 | 2219485390 | 15790 | 15810 | 15820 | 15790 | 349 |
| 472 | 20231208 | 105000 | 2213967710 | 15810 | 15830 | 15830 | 15780 | 260 |
| 473 | 20231208 | 104900 | 2209856780 | 15780 | 15860 | 15870 | 15780 | 991 |
| 474 | 20231208 | 104800 | 2194184710 | 15860 | 15880 | 15880 | 15860 | 459 |
| 475 | 20231208 | 104700 | 2186900470 | 15870 | 15880 | 15880 | 15870 | 201 |
| 476 | 20231208 | 104600 | 2183708750 | 15880 | 15880 | 15880 | 15870 | 166 |
| 477 | 20231208 | 104500 | 2181072880 | 15870 | 15900 | 15900 | 15870 | 77 |
| 478 | 20231208 | 104400 | 2179850640 | 15880 | 15900 | 15900 | 15880 | 192 |
| 479 | 20231208 | 104300 | 2176801500 | 15900 | 15900 | 15900 | 15900 | 20 |
| 480 | 20231208 | 104200 | 2176483500 | 15880 | 15860 | 15880 | 15860 | 643 |
| 481 | 20231208 | 104100 | 2166281550 | 15870 | 15880 | 15880 | 15870 | 177 |
| 482 | 20231208 | 104000 | 2163471030 | 15880 | 15910 | 15910 | 15880 | 241 |
| 483 | 20231208 | 103900 | 2159642800 | 15910 | 15880 | 15910 | 15870 | 557 |
| 484 | 20231208 | 103800 | 2150797740 | 15880 | 15900 | 15900 | 15880 | 612 |
| 485 | 20231208 | 103700 | 2141078020 | 15900 | 15910 | 15910 | 15900 | 244 |
| 486 | 20231208 | 103600 | 2137196860 | 15900 | 15900 | 15920 | 15900 | 342 |
| 487 | 20231208 | 103500 | 2131758040 | 15900 | 15850 | 15900 | 15850 | 685 |
| 488 | 20231208 | 103400 | 2120882230 | 15840 | 15800 | 15840 | 15800 | 723 |
| 489 | 20231208 | 103300 | 2109447330 | 15800 | 15820 | 15830 | 15780 | 735 |
| 490 | 20231208 | 103200 | 2097832540 | 15820 | 15760 | 15820 | 15760 | 508 |
| 491 | 20231208 | 103100 | 2089819230 | 15750 | 15720 | 15750 | 15720 | 509 |
| 492 | 20231208 | 103000 | 2081804950 | 15720 | 15720 | 15720 | 15720 | 189 |
| 493 | 20231208 | 102900 | 2078833870 | 15720 | 15760 | 15760 | 15720 | 521 |
| 494 | 20231208 | 102800 | 2070634780 | 15760 | 15790 | 15790 | 15760 | 274 |
| 495 | 20231208 | 102700 | 2066312160 | 15820 | 15720 | 15820 | 15720 | 5463 |
| 496 | 20231208 | 102600 | 1980207660 | 15720 | 15710 | 15750 | 15710 | 1942 |
| 497 | 20231208 | 102500 | 1949653860 | 15700 | 15730 | 15730 | 15700 | 1412 |
| 498 | 20231208 | 102400 | 1927459750 | 15730 | 15750 | 15750 | 15730 | 1160 |
| 499 | 20231208 | 102300 | 1909201150 | 15750 | 15770 | 15780 | 15750 | 103 |
| 500 | 20231208 | 102200 | 1907577470 | 15770 | 15790 | 15790 | 15770 | 472 |
| 501 | 20231208 | 102100 | 1900128290 | 15790 | 15760 | 15790 | 15750 | 1084 |
| 502 | 20231208 | 102000 | 1883027330 | 15760 | 15750 | 15760 | 15730 | 865 |
| 503 | 20231208 | 101900 | 1869403110 | 15750 | 15760 | 15760 | 15730 | 1849 |
| 504 | 20231208 | 101800 | 1840304240 | 15760 | 15770 | 15770 | 15760 | 395 |
| 505 | 20231208 | 101700 | 1834076850 | 15770 | 15780 | 15790 | 15760 | 342 |
| 506 | 20231208 | 101600 | 1828685400 | 15760 | 15760 | 15760 | 15750 | 765 |
| 507 | 20231208 | 101500 | 1816630830 | 15760 | 15780 | 15780 | 15760 | 712 |
| 508 | 20231208 | 101400 | 1805400840 | 15790 | 15830 | 15830 | 15780 | 1121 |
| 509 | 20231208 | 101300 | 1787683920 | 15840 | 15820 | 15850 | 15810 | 658 |
| 510 | 20231208 | 101200 | 1777265080 | 15820 | 15850 | 15850 | 15820 | 698 |
| 511 | 20231208 | 101100 | 1766214000 | 15840 | 15810 | 15850 | 15810 | 1879 |
| 512 | 20231208 | 101000 | 1736493400 | 15800 | 15860 | 15860 | 15770 | 3588 |
| 513 | 20231208 | 100900 | 1679784030 | 15850 | 15840 | 15850 | 15840 | 337 |
| 514 | 20231208 | 100800 | 1674443050 | 15840 | 15850 | 15850 | 15840 | 14 |
| 515 | 20231208 | 100700 | 1674221160 | 15840 | 15830 | 15860 | 15830 | 2009 |
| 516 | 20231208 | 100600 | 1642396810 | 15830 | 15840 | 15840 | 15830 | 973 |
| 517 | 20231208 | 100500 | 1626990270 | 15850 | 15850 | 15850 | 15840 | 747 |
| 518 | 20231208 | 100400 | 1615153360 | 15850 | 15830 | 15870 | 15830 | 1095 |
| 519 | 20231208 | 100300 | 1597806400 | 15830 | 15840 | 15840 | 15830 | 306 |
| 520 | 20231208 | 100200 | 1592962370 | 15830 | 15850 | 15850 | 15820 | 1803 |
| 521 | 20231208 | 100100 | 1564425990 | 15850 | 15870 | 15880 | 15850 | 6105 |
| 522 | 20231208 | 100000 | 1467601350 | 15870 | 15870 | 15880 | 15870 | 288 |
| 523 | 20231208 | 095900 | 1463030780 | 15880 | 15890 | 15890 | 15880 | 746 |
| 524 | 20231208 | 095800 | 1451178150 | 15880 | 15910 | 15910 | 15880 | 1510 |
| 525 | 20231208 | 095700 | 1427165030 | 15910 | 15910 | 15910 | 15910 | 1045 |
| 526 | 20231208 | 095600 | 1410539080 | 15910 | 15930 | 15930 | 15910 | 1998 |
| 527 | 20231208 | 095500 | 1378743390 | 15930 | 15940 | 15950 | 15920 | 2526 |
| 528 | 20231208 | 095400 | 1338503610 | 15940 | 15980 | 15980 | 15940 | 1032 |
| 529 | 20231208 | 095300 | 1322044190 | 15980 | 15940 | 16000 | 15940 | 913 |
| 530 | 20231208 | 095200 | 1307475860 | 15950 | 15970 | 15970 | 15950 | 548 |
| 531 | 20231208 | 095100 | 1298732210 | 15970 | 15990 | 15990 | 15970 | 2922 |
| 532 | 20231208 | 095000 | 1252023830 | 15990 | 15990 | 16000 | 15990 | 200 |
| 533 | 20231208 | 094900 | 1248825780 | 15990 | 16010 | 16010 | 15990 | 882 |
| 534 | 20231208 | 094800 | 1234713700 | 16010 | 16010 | 16010 | 16000 | 425 |
| 535 | 20231208 | 094700 | 1227909780 | 16020 | 16020 | 16020 | 16010 | 94 |
| 536 | 20231208 | 094600 | 1226404000 | 16020 | 16010 | 16020 | 16010 | 413 |
| 537 | 20231208 | 094500 | 1219787750 | 16020 | 16060 | 16060 | 16020 | 223 |
| 538 | 20231208 | 094400 | 1216212720 | 16020 | 16010 | 16020 | 16010 | 655 |
| 539 | 20231208 | 094300 | 1205723160 | 16010 | 16000 | 16010 | 16000 | 592 |
| 540 | 20231208 | 094200 | 1196246030 | 16000 | 16000 | 16010 | 16000 | 1036 |
| 541 | 20231208 | 094100 | 1179669330 | 16000 | 16010 | 16010 | 16000 | 781 |
| 542 | 20231208 | 094000 | 1167171750 | 16010 | 16010 | 16020 | 16010 | 825 |
| 543 | 20231208 | 093900 | 1153963480 | 16010 | 16020 | 16030 | 16010 | 638 |
| 544 | 20231208 | 093800 | 1143743510 | 16020 | 16050 | 16060 | 16020 | 868 |
| 545 | 20231208 | 093700 | 1129819510 | 16040 | 16060 | 16060 | 16040 | 230 |
| 546 | 20231208 | 093600 | 1126129530 | 16050 | 16050 | 16060 | 16050 | 241 |
| 547 | 20231208 | 093500 | 1122260930 | 16050 | 16060 | 16070 | 16050 | 139 |
| 548 | 20231208 | 093400 | 1120029420 | 16060 | 16060 | 16060 | 16060 | 714 |
| 549 | 20231208 | 093300 | 1108562580 | 16070 | 16130 | 16130 | 16070 | 1083 |
| 550 | 20231208 | 093200 | 1091139770 | 16090 | 16080 | 16090 | 16080 | 170 |
| 551 | 20231208 | 093100 | 1088404860 | 16080 | 16140 | 16140 | 16080 | 456 |
| 552 | 20231208 | 093000 | 1081068470 | 16150 | 16030 | 16150 | 16020 | 1977 |
| 553 | 20231208 | 092900 | 1049257870 | 16040 | 16040 | 16050 | 16040 | 227 |
| 554 | 20231208 | 092800 | 1045615580 | 16030 | 16050 | 16050 | 16030 | 670 |
| 555 | 20231208 | 092700 | 1034870290 | 16040 | 16040 | 16050 | 16040 | 118 |
| 556 | 20231208 | 092600 | 1032977520 | 16050 | 16030 | 16050 | 16020 | 1410 |
| 557 | 20231208 | 092500 | 1010384800 | 16030 | 16020 | 16030 | 16010 | 721 |
| 558 | 20231208 | 092400 | 998833190 | 16020 | 16020 | 16020 | 16010 | 119 |
| 559 | 20231208 | 092300 | 996927550 | 16000 | 16010 | 16010 | 15990 | 1433 |
| 560 | 20231208 | 092200 | 974000560 | 16010 | 16030 | 16050 | 16010 | 291 |
| 561 | 20231208 | 092100 | 969340240 | 16030 | 16060 | 16060 | 16030 | 442 |
| 562 | 20231208 | 092000 | 962246740 | 16060 | 16080 | 16080 | 16060 | 445 |
| 563 | 20231208 | 091900 | 955091400 | 16090 | 16150 | 16150 | 16090 | 2835 |
| 564 | 20231208 | 091800 | 909445850 | 16130 | 16090 | 16160 | 16090 | 947 |
| 565 | 20231208 | 091700 | 894190630 | 16080 | 16150 | 16150 | 16060 | 1990 |
| 566 | 20231208 | 091600 | 862176610 | 16150 | 16080 | 16220 | 16080 | 3112 |
| 567 | 20231208 | 091500 | 811898970 | 16130 | 15950 | 16130 | 15950 | 1591 |
| 568 | 20231208 | 091400 | 786462470 | 15950 | 15970 | 15970 | 15950 | 490 |
| 569 | 20231208 | 091300 | 778645280 | 15980 | 16000 | 16000 | 15960 | 856 |
| 570 | 20231208 | 091200 | 764958010 | 16000 | 15960 | 16000 | 15950 | 1218 |
| 571 | 20231208 | 091100 | 745497340 | 15960 | 15960 | 15960 | 15910 | 5584 |
| 572 | 20231208 | 091000 | 656533520 | 15960 | 15980 | 15980 | 15960 | 312 |
| 573 | 20231208 | 090900 | 651553690 | 15960 | 15990 | 15990 | 15960 | 1431 |
| 574 | 20231208 | 090800 | 628705700 | 15980 | 16020 | 16020 | 15980 | 966 |
| 575 | 20231208 | 090700 | 613246880 | 16010 | 16000 | 16040 | 16000 | 1040 |
| 576 | 20231208 | 090600 | 596592240 | 16000 | 16100 | 16100 | 16000 | 511 |
| 577 | 20231208 | 090500 | 588394670 | 16120 | 16000 | 16120 | 16000 | 2452 |
| 578 | 20231208 | 090400 | 549031580 | 16020 | 15980 | 16040 | 15950 | 5267 |
| 579 | 20231208 | 090300 | 464983790 | 15990 | 15960 | 16010 | 15930 | 3076 |
| 580 | 20231208 | 090200 | 415826040 | 15960 | 16030 | 16030 | 15910 | 7752 |
| 581 | 20231208 | 090100 | 291787640 | 16030 | 16100 | 16200 | 16010 | 4805 |
| 582 | 20231208 | 090000 | 214566550 | 16070 | 16310 | 16310 | 16000 | 12842 |