33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 1451 |
| 3 | 20231205 | 192300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 4 | 20231205 | 192200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 5 | 20231205 | 192100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 6 | 20231205 | 192000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 7 | 20231205 | 191900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 8 | 20231205 | 191800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 9 | 20231205 | 191700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 10 | 20231205 | 191600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 11 | 20231205 | 191500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 12 | 20231205 | 191400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 13 | 20231205 | 191300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 14 | 20231205 | 191200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 15 | 20231205 | 191100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 16 | 20231205 | 191000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 17 | 20231205 | 190900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 18 | 20231205 | 190800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 19 | 20231205 | 190700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 20 | 20231205 | 190600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 21 | 20231205 | 190500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 22 | 20231205 | 190400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 23 | 20231205 | 190300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 24 | 20231205 | 190200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 25 | 20231205 | 190100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 26 | 20231205 | 190000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 27 | 20231205 | 185900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 28 | 20231205 | 185800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 29 | 20231205 | 185700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 30 | 20231205 | 185600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 31 | 20231205 | 185500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 32 | 20231205 | 185400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 1451 |
| 33 | 20231205 | 185300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 34 | 20231205 | 185200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 35 | 20231205 | 185100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 36 | 20231205 | 185000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 37 | 20231205 | 184900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 38 | 20231205 | 184800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 39 | 20231205 | 184700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 40 | 20231205 | 184600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 41 | 20231205 | 184500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 42 | 20231205 | 184400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 43 | 20231205 | 184300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 44 | 20231205 | 184200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 45 | 20231205 | 184100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 46 | 20231205 | 184000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 47 | 20231205 | 183900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 48 | 20231205 | 183800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 49 | 20231205 | 183700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 50 | 20231205 | 183600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 51 | 20231205 | 183500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 52 | 20231205 | 183400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 53 | 20231205 | 183300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 54 | 20231205 | 183200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 55 | 20231205 | 183100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 56 | 20231205 | 183000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 57 | 20231205 | 182900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 58 | 20231205 | 182800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 59 | 20231205 | 182700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 60 | 20231205 | 182600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 61 | 20231205 | 182500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 62 | 20231205 | 182400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 1451 |
| 63 | 20231205 | 182300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 64 | 20231205 | 182200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 65 | 20231205 | 182100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 66 | 20231205 | 182000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 67 | 20231205 | 181900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 68 | 20231205 | 181800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 69 | 20231205 | 181700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 70 | 20231205 | 181600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 71 | 20231205 | 181500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 72 | 20231205 | 181400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 73 | 20231205 | 181300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 74 | 20231205 | 181200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 75 | 20231205 | 181100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 76 | 20231205 | 181000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 77 | 20231205 | 180900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 78 | 20231205 | 180800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 79 | 20231205 | 180700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 80 | 20231205 | 180600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 81 | 20231205 | 180500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 82 | 20231205 | 180400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 83 | 20231205 | 180300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 84 | 20231205 | 180200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 85 | 20231205 | 180100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 86 | 20231205 | 180000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 87 | 20231205 | 175900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 88 | 20231205 | 175800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 89 | 20231205 | 175700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 90 | 20231205 | 175600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 91 | 20231205 | 175500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 92 | 20231205 | 175400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 1451 |
| 93 | 20231205 | 175300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 94 | 20231205 | 175200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 95 | 20231205 | 175100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 96 | 20231205 | 175000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 97 | 20231205 | 174900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 98 | 20231205 | 174800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 99 | 20231205 | 174700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 100 | 20231205 | 174600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 101 | 20231205 | 174500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 102 | 20231205 | 174400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 103 | 20231205 | 174300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 104 | 20231205 | 174200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 105 | 20231205 | 174100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 106 | 20231205 | 174000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 107 | 20231205 | 173900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 108 | 20231205 | 173800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 109 | 20231205 | 173700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 110 | 20231205 | 173600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 111 | 20231205 | 173500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 112 | 20231205 | 173400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 113 | 20231205 | 173300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 114 | 20231205 | 173200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 115 | 20231205 | 173100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 116 | 20231205 | 173000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 117 | 20231205 | 172900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 118 | 20231205 | 172800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 119 | 20231205 | 172700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 120 | 20231205 | 172600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 121 | 20231205 | 172500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 122 | 20231205 | 172400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 1451 |
| 123 | 20231205 | 172300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 124 | 20231205 | 172200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 125 | 20231205 | 172100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 126 | 20231205 | 172000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 127 | 20231205 | 171900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 128 | 20231205 | 171800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 129 | 20231205 | 171700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 130 | 20231205 | 171600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 131 | 20231205 | 171500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 132 | 20231205 | 171400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 133 | 20231205 | 171300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 134 | 20231205 | 171200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 135 | 20231205 | 171100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 136 | 20231205 | 171000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 137 | 20231205 | 170900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 138 | 20231205 | 170800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 139 | 20231205 | 170700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 140 | 20231205 | 170600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 141 | 20231205 | 170500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 142 | 20231205 | 170400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 143 | 20231205 | 170300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 144 | 20231205 | 170200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 145 | 20231205 | 170100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 146 | 20231205 | 170000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 147 | 20231205 | 165900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 148 | 20231205 | 165800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 149 | 20231205 | 165700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 150 | 20231205 | 165600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 151 | 20231205 | 165500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 152 | 20231205 | 165400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 1451 |
| 153 | 20231205 | 165300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 154 | 20231205 | 165200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 155 | 20231205 | 165100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 156 | 20231205 | 165000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 157 | 20231205 | 164900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 158 | 20231205 | 164800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 159 | 20231205 | 164700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 160 | 20231205 | 164600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 161 | 20231205 | 164500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 162 | 20231205 | 164400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 163 | 20231205 | 164300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 164 | 20231205 | 164200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 165 | 20231205 | 164100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 166 | 20231205 | 164000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 167 | 20231205 | 163900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 168 | 20231205 | 163800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 169 | 20231205 | 163700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 170 | 20231205 | 163600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 171 | 20231205 | 163500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 172 | 20231205 | 163400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 173 | 20231205 | 163300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 174 | 20231205 | 163200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 175 | 20231205 | 163100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 176 | 20231205 | 163000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 177 | 20231205 | 162900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 178 | 20231205 | 162800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 179 | 20231205 | 162700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 180 | 20231205 | 162600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 181 | 20231205 | 162500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 182 | 20231205 | 162400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 1451 |
| 183 | 20231205 | 162300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 184 | 20231205 | 162200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 185 | 20231205 | 162100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 186 | 20231205 | 162000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 187 | 20231205 | 161900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 188 | 20231205 | 161800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 189 | 20231205 | 161700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 190 | 20231205 | 161600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 191 | 20231205 | 161500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 192 | 20231205 | 161400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 193 | 20231205 | 161300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 194 | 20231205 | 161200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 195 | 20231205 | 161100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 196 | 20231205 | 161000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 197 | 20231205 | 160900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 198 | 20231205 | 160800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 199 | 20231205 | 160700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 200 | 20231205 | 160600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 201 | 20231205 | 160500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 202 | 20231205 | 160400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 203 | 20231205 | 160300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 204 | 20231205 | 160200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 205 | 20231205 | 160100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 206 | 20231205 | 160000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 207 | 20231205 | 155900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 208 | 20231205 | 155800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 209 | 20231205 | 155700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 210 | 20231205 | 155600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 211 | 20231205 | 155500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 212 | 20231205 | 155400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 1451 |
| 213 | 20231205 | 155300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 214 | 20231205 | 155200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 215 | 20231205 | 155100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 216 | 20231205 | 155000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 217 | 20231205 | 154900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 218 | 20231205 | 154800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 219 | 20231205 | 154700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 220 | 20231205 | 154600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 221 | 20231205 | 154500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 222 | 20231205 | 154400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 223 | 20231205 | 154300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 224 | 20231205 | 154200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 225 | 20231205 | 154100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 226 | 20231205 | 154000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 227 | 20231205 | 153900 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 228 | 20231205 | 153800 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 229 | 20231205 | 153700 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 230 | 20231205 | 153600 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 231 | 20231205 | 153500 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 232 | 20231205 | 153400 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 233 | 20231205 | 153300 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 234 | 20231205 | 153200 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 235 | 20231205 | 153100 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 236 | 20231205 | 153000 | 2279810890 | 17050 | 17050 | 17050 | 17050 | 1451 |
| 237 | 20231205 | 152900 | 2255071340 | 17050 | 17050 | 17050 | 17050 | 0 |
| 238 | 20231205 | 152800 | 2255071340 | 17050 | 17050 | 17050 | 17050 | 0 |
| 239 | 20231205 | 152700 | 2255071340 | 17050 | 17050 | 17050 | 17050 | 0 |
| 240 | 20231205 | 152600 | 2255071340 | 17050 | 17050 | 17050 | 17050 | 0 |
| 241 | 20231205 | 152500 | 2255071340 | 17050 | 17050 | 17050 | 17050 | 0 |
| 242 | 20231205 | 152400 | 2255071340 | 17050 | 17050 | 17050 | 17050 | 0 |
| 243 | 20231205 | 152300 | 2255071340 | 17050 | 17050 | 17050 | 17050 | 0 |
| 244 | 20231205 | 152200 | 2255071340 | 17050 | 17050 | 17050 | 17050 | 0 |
| 245 | 20231205 | 152100 | 2255071340 | 17050 | 17050 | 17050 | 17050 | 0 |
| 246 | 20231205 | 152000 | 2255071340 | 17050 | 17050 | 17050 | 17050 | 0 |
| 247 | 20231205 | 151900 | 2255071340 | 17050 | 17050 | 17050 | 17010 | 709 |
| 248 | 20231205 | 151800 | 2242990090 | 17050 | 17030 | 17050 | 17020 | 557 |
| 249 | 20231205 | 151700 | 2233495830 | 17030 | 17000 | 17030 | 17000 | 51 |
| 250 | 20231205 | 151600 | 2232628230 | 17030 | 17030 | 17030 | 17000 | 543 |
| 251 | 20231205 | 151500 | 2223391770 | 17020 | 17030 | 17040 | 17020 | 614 |
| 252 | 20231205 | 151400 | 2212940210 | 17020 | 17030 | 17040 | 17020 | 301 |
| 253 | 20231205 | 151300 | 2207811810 | 17030 | 17010 | 17030 | 17010 | 143 |
| 254 | 20231205 | 151200 | 2205377690 | 17010 | 17000 | 17010 | 16990 | 398 |
| 255 | 20231205 | 151100 | 2198611370 | 17000 | 16980 | 17000 | 16970 | 329 |
| 256 | 20231205 | 151000 | 2193023460 | 16990 | 16970 | 16990 | 16960 | 44 |
| 257 | 20231205 | 150900 | 2192276630 | 16970 | 16990 | 17000 | 16970 | 267 |
| 258 | 20231205 | 150800 | 2187742860 | 16990 | 16960 | 17000 | 16960 | 651 |
| 259 | 20231205 | 150700 | 2176688630 | 16950 | 16950 | 16970 | 16950 | 142 |
| 260 | 20231205 | 150600 | 2174281230 | 16970 | 16970 | 16970 | 16950 | 135 |
| 261 | 20231205 | 150500 | 2171992710 | 16980 | 16940 | 16980 | 16940 | 259 |
| 262 | 20231205 | 150400 | 2167602590 | 16930 | 16980 | 16980 | 16930 | 816 |
| 263 | 20231205 | 150300 | 2153768530 | 16980 | 17010 | 17010 | 16980 | 273 |
| 264 | 20231205 | 150200 | 2149130220 | 16980 | 16970 | 16980 | 16970 | 19 |
| 265 | 20231205 | 150100 | 2148807740 | 17010 | 16970 | 17010 | 16970 | 146 |
| 266 | 20231205 | 150000 | 2146330040 | 17010 | 16980 | 17010 | 16970 | 146 |
| 267 | 20231205 | 145900 | 2143852080 | 17000 | 16990 | 17040 | 16990 | 263 |
| 268 | 20231205 | 145800 | 2139378920 | 17040 | 17000 | 17050 | 17000 | 14 |
| 269 | 20231205 | 145700 | 2139140830 | 17000 | 17060 | 17060 | 17000 | 4 |
| 270 | 20231205 | 145600 | 2139072770 | 17060 | 17060 | 17060 | 16950 | 141 |
| 271 | 20231205 | 145500 | 2136681430 | 17000 | 17020 | 17060 | 17000 | 261 |
| 272 | 20231205 | 145400 | 2132229990 | 17020 | 17010 | 17020 | 17000 | 17 |
| 273 | 20231205 | 145300 | 2131940890 | 17060 | 17060 | 17060 | 16980 | 17 |
| 274 | 20231205 | 145200 | 2131652070 | 17070 | 17030 | 17070 | 16960 | 1415 |
| 275 | 20231205 | 145100 | 2107647270 | 17070 | 17060 | 17080 | 17060 | 498 |
| 276 | 20231205 | 145000 | 2099144380 | 17060 | 17010 | 17060 | 17010 | 469 |
| 277 | 20231205 | 144900 | 2091156850 | 17020 | 16980 | 17020 | 16980 | 7 |
| 278 | 20231205 | 144800 | 2091037750 | 16970 | 17020 | 17020 | 16950 | 140 |
| 279 | 20231205 | 144700 | 2088663190 | 17040 | 17030 | 17040 | 17030 | 209 |
| 280 | 20231205 | 144600 | 2085103860 | 17000 | 17030 | 17030 | 17000 | 18 |
| 281 | 20231205 | 144500 | 2084797770 | 17030 | 17010 | 17030 | 16980 | 40 |
| 282 | 20231205 | 144400 | 2084118290 | 17030 | 16970 | 17030 | 16940 | 190 |
| 283 | 20231205 | 144300 | 2080895510 | 17000 | 17010 | 17020 | 17000 | 13 |
| 284 | 20231205 | 144200 | 2080674410 | 17010 | 17010 | 17020 | 16940 | 375 |
| 285 | 20231205 | 144100 | 2074296900 | 17010 | 16960 | 17010 | 16960 | 798 |
| 286 | 20231205 | 144000 | 2060742210 | 16970 | 16950 | 16970 | 16930 | 295 |
| 287 | 20231205 | 143900 | 2055742620 | 16950 | 16960 | 16960 | 16940 | 129 |
| 288 | 20231205 | 143800 | 2053555040 | 16960 | 16960 | 16970 | 16960 | 234 |
| 289 | 20231205 | 143700 | 2049586250 | 16960 | 16940 | 16960 | 16930 | 120 |
| 290 | 20231205 | 143600 | 2047554410 | 16930 | 16940 | 16970 | 16930 | 809 |
| 291 | 20231205 | 143500 | 2033847330 | 16970 | 16970 | 16970 | 16950 | 226 |
| 292 | 20231205 | 143400 | 2030012410 | 16980 | 16980 | 16980 | 16950 | 62 |
| 293 | 20231205 | 143300 | 2028961450 | 16940 | 16930 | 16940 | 16920 | 331 |
| 294 | 20231205 | 143200 | 2023356200 | 16920 | 16970 | 16970 | 16920 | 180 |
| 295 | 20231205 | 143100 | 2020309860 | 16980 | 16960 | 16980 | 16960 | 668 |
| 296 | 20231205 | 143000 | 2008973510 | 16960 | 16960 | 16960 | 16960 | 2 |
| 297 | 20231205 | 142900 | 2008939590 | 16940 | 16950 | 16960 | 16930 | 456 |
| 298 | 20231205 | 142800 | 2001212090 | 16940 | 16990 | 16990 | 16940 | 1541 |
| 299 | 20231205 | 142700 | 1975090710 | 17000 | 17060 | 17060 | 17000 | 2359 |
| 300 | 20231205 | 142600 | 1934942850 | 17050 | 17050 | 17050 | 17050 | 15 |
| 301 | 20231205 | 142500 | 1934687100 | 17080 | 17040 | 17080 | 17030 | 28 |
| 302 | 20231205 | 142400 | 1934209900 | 17040 | 17090 | 17090 | 17040 | 356 |
| 303 | 20231205 | 142300 | 1928143320 | 17040 | 17040 | 17040 | 17040 | 17 |
| 304 | 20231205 | 142200 | 1927853640 | 17090 | 17050 | 17090 | 17040 | 367 |
| 305 | 20231205 | 142100 | 1921596850 | 17050 | 17050 | 17090 | 17050 | 41 |
| 306 | 20231205 | 142000 | 1920897720 | 17090 | 17090 | 17090 | 17040 | 380 |
| 307 | 20231205 | 141900 | 1914411850 | 17090 | 17110 | 17120 | 17090 | 740 |
| 308 | 20231205 | 141800 | 1901752480 | 17110 | 17120 | 17120 | 17110 | 366 |
| 309 | 20231205 | 141700 | 1895487870 | 17120 | 17150 | 17150 | 17120 | 375 |
| 310 | 20231205 | 141600 | 1889060690 | 17150 | 17160 | 17180 | 17140 | 203 |
| 311 | 20231205 | 141500 | 1885580250 | 17170 | 17150 | 17180 | 17150 | 271 |
| 312 | 20231205 | 141400 | 1880928470 | 17140 | 17150 | 17180 | 17140 | 29 |
| 313 | 20231205 | 141300 | 1880430860 | 17150 | 17150 | 17180 | 17140 | 309 |
| 314 | 20231205 | 141200 | 1875126410 | 17140 | 17160 | 17180 | 17140 | 262 |
| 315 | 20231205 | 141100 | 1870630840 | 17160 | 17140 | 17160 | 17140 | 33 |
| 316 | 20231205 | 141000 | 1870065080 | 17140 | 17140 | 17140 | 17140 | 186 |
| 317 | 20231205 | 140900 | 1866877040 | 17140 | 17140 | 17140 | 17130 | 49 |
| 318 | 20231205 | 140800 | 1866037510 | 17150 | 17160 | 17170 | 17150 | 197 |
| 319 | 20231205 | 140700 | 1862656860 | 17160 | 17140 | 17160 | 17140 | 87 |
| 320 | 20231205 | 140600 | 1861165070 | 17140 | 17160 | 17160 | 17140 | 25 |
| 321 | 20231205 | 140500 | 1860736440 | 17190 | 17140 | 17200 | 17140 | 26 |
| 322 | 20231205 | 140400 | 1860290200 | 17140 | 17180 | 17190 | 17130 | 264 |
| 323 | 20231205 | 140300 | 1855759960 | 17170 | 17170 | 17180 | 17140 | 149 |
| 324 | 20231205 | 140200 | 1853201850 | 17140 | 17160 | 17160 | 17140 | 114 |
| 325 | 20231205 | 140100 | 1851246810 | 17160 | 17220 | 17220 | 17160 | 273 |
| 326 | 20231205 | 140000 | 1846552630 | 17190 | 17190 | 17230 | 17160 | 1057 |
| 327 | 20231205 | 135900 | 1828356660 | 17190 | 17150 | 17200 | 17150 | 292 |
| 328 | 20231205 | 135800 | 1823337580 | 17140 | 17150 | 17150 | 17140 | 21 |
| 329 | 20231205 | 135700 | 1822977570 | 17130 | 17190 | 17190 | 17130 | 291 |
| 330 | 20231205 | 135600 | 1817977550 | 17200 | 17190 | 17200 | 17120 | 402 |
| 331 | 20231205 | 135500 | 1811077600 | 17130 | 17130 | 17130 | 17130 | 203 |
| 332 | 20231205 | 135400 | 1807600210 | 17190 | 17150 | 17190 | 17130 | 44 |
| 333 | 20231205 | 135300 | 1806845520 | 17190 | 17120 | 17190 | 17120 | 15 |
| 334 | 20231205 | 135200 | 1806588650 | 17190 | 17160 | 17190 | 17100 | 567 |
| 335 | 20231205 | 135100 | 1796849770 | 17200 | 17200 | 17200 | 17170 | 352 |
| 336 | 20231205 | 135000 | 1790801000 | 17210 | 17140 | 17210 | 17140 | 125 |
| 337 | 20231205 | 134900 | 1788655770 | 17140 | 17140 | 17140 | 17100 | 39 |
| 338 | 20231205 | 134800 | 1787987610 | 17090 | 17090 | 17090 | 17090 | 199 |
| 339 | 20231205 | 134700 | 1784586700 | 17090 | 17090 | 17150 | 17090 | 110 |
| 340 | 20231205 | 134600 | 1782706420 | 17100 | 17080 | 17100 | 17080 | 109 |
| 341 | 20231205 | 134500 | 1780843380 | 17080 | 17100 | 17150 | 17080 | 503 |
| 342 | 20231205 | 134400 | 1772244950 | 17100 | 17100 | 17100 | 17080 | 202 |
| 343 | 20231205 | 134300 | 1768793310 | 17100 | 17160 | 17160 | 17100 | 120 |
| 344 | 20231205 | 134200 | 1766735460 | 17220 | 17170 | 17220 | 17170 | 101 |
| 345 | 20231205 | 134100 | 1765001240 | 17170 | 17120 | 17220 | 17120 | 557 |
| 346 | 20231205 | 134000 | 1755432480 | 17120 | 17160 | 17160 | 17070 | 460 |
| 347 | 20231205 | 133900 | 1747564960 | 17190 | 17220 | 17230 | 17190 | 493 |
| 348 | 20231205 | 133800 | 1739079010 | 17220 | 17230 | 17240 | 17220 | 419 |
| 349 | 20231205 | 133700 | 1731859740 | 17230 | 17220 | 17230 | 17220 | 39 |
| 350 | 20231205 | 133600 | 1731187940 | 17220 | 17290 | 17290 | 17220 | 566 |
| 351 | 20231205 | 133500 | 1721416870 | 17290 | 17320 | 17320 | 17290 | 568 |
| 352 | 20231205 | 133400 | 1711591010 | 17320 | 17340 | 17340 | 17320 | 259 |
| 353 | 20231205 | 133300 | 1707101130 | 17360 | 17360 | 17370 | 17350 | 1234 |
| 354 | 20231205 | 133200 | 1685677710 | 17380 | 17420 | 17420 | 17360 | 1858 |
| 355 | 20231205 | 133100 | 1653377710 | 17400 | 17390 | 17420 | 17390 | 553 |
| 356 | 20231205 | 133000 | 1643754960 | 17390 | 17390 | 17390 | 17370 | 521 |
| 357 | 20231205 | 132900 | 1634697830 | 17390 | 17390 | 17390 | 17350 | 227 |
| 358 | 20231205 | 132800 | 1630751300 | 17390 | 17380 | 17400 | 17350 | 657 |
| 359 | 20231205 | 132700 | 1619343950 | 17380 | 17380 | 17400 | 17340 | 4004 |
| 360 | 20231205 | 132600 | 1549746840 | 17370 | 17320 | 17370 | 17310 | 3603 |
| 361 | 20231205 | 132500 | 1487253940 | 17310 | 17300 | 17320 | 17300 | 337 |
| 362 | 20231205 | 132400 | 1481418670 | 17310 | 17290 | 17310 | 17280 | 521 |
| 363 | 20231205 | 132300 | 1472403850 | 17310 | 17320 | 17320 | 17310 | 570 |
| 364 | 20231205 | 132200 | 1462534020 | 17310 | 17290 | 17310 | 17280 | 820 |
| 365 | 20231205 | 132100 | 1448346660 | 17290 | 17290 | 17300 | 17280 | 735 |
| 366 | 20231205 | 132000 | 1435634500 | 17280 | 17270 | 17280 | 17270 | 464 |
| 367 | 20231205 | 131900 | 1427620970 | 17270 | 17250 | 17270 | 17250 | 331 |
| 368 | 20231205 | 131800 | 1421910150 | 17240 | 17210 | 17240 | 17210 | 213 |
| 369 | 20231205 | 131700 | 1418241470 | 17210 | 17250 | 17250 | 17210 | 44 |
| 370 | 20231205 | 131600 | 1417483720 | 17250 | 17240 | 17250 | 17230 | 287 |
| 371 | 20231205 | 131500 | 1412536810 | 17240 | 17240 | 17240 | 17230 | 72 |
| 372 | 20231205 | 131400 | 1411295660 | 17230 | 17240 | 17240 | 17230 | 32 |
| 373 | 20231205 | 131300 | 1410744200 | 17240 | 17250 | 17250 | 17240 | 22 |
| 374 | 20231205 | 131200 | 1410364770 | 17250 | 17290 | 17290 | 17240 | 336 |
| 375 | 20231205 | 131100 | 1404561840 | 17280 | 17280 | 17280 | 17280 | 86 |
| 376 | 20231205 | 131000 | 1403075760 | 17260 | 17300 | 17300 | 17260 | 45 |
| 377 | 20231205 | 130900 | 1402298020 | 17300 | 17310 | 17310 | 17300 | 688 |
| 378 | 20231205 | 130800 | 1390394110 | 17310 | 17300 | 17310 | 17260 | 1044 |
| 379 | 20231205 | 130700 | 1372331510 | 17300 | 17250 | 17300 | 17250 | 1505 |
| 380 | 20231205 | 130600 | 1346315640 | 17240 | 17240 | 17240 | 17230 | 107 |
| 381 | 20231205 | 130500 | 1344471310 | 17240 | 17240 | 17240 | 17220 | 170 |
| 382 | 20231205 | 130400 | 1341540980 | 17240 | 17230 | 17240 | 17210 | 816 |
| 383 | 20231205 | 130300 | 1327486610 | 17240 | 17220 | 17240 | 17220 | 91 |
| 384 | 20231205 | 130200 | 1325918630 | 17220 | 17210 | 17230 | 17210 | 161 |
| 385 | 20231205 | 130100 | 1323146060 | 17210 | 17190 | 17210 | 17190 | 1700 |
| 386 | 20231205 | 130000 | 1293894950 | 17190 | 17160 | 17190 | 17160 | 775 |
| 387 | 20231205 | 125900 | 1280577350 | 17160 | 17150 | 17160 | 17150 | 102 |
| 388 | 20231205 | 125800 | 1278827190 | 17130 | 17130 | 17130 | 17130 | 30 |
| 389 | 20231205 | 125700 | 1278313290 | 17160 | 17100 | 17160 | 17100 | 47 |
| 390 | 20231205 | 125600 | 1277509090 | 17160 | 17160 | 17160 | 17100 | 157 |
| 391 | 20231205 | 125500 | 1274815870 | 17160 | 17140 | 17160 | 17140 | 254 |
| 392 | 20231205 | 125400 | 1270459510 | 17170 | 17120 | 17180 | 17120 | 490 |
| 393 | 20231205 | 125300 | 1262058530 | 17110 | 17120 | 17120 | 17110 | 16 |
| 394 | 20231205 | 125200 | 1261784760 | 17090 | 17090 | 17090 | 17090 | 15 |
| 395 | 20231205 | 125100 | 1261528410 | 17120 | 17130 | 17130 | 17120 | 59 |
| 396 | 20231205 | 125000 | 1260517870 | 17120 | 17110 | 17120 | 17110 | 42 |
| 397 | 20231205 | 124900 | 1259799200 | 17100 | 17090 | 17100 | 17090 | 164 |
| 398 | 20231205 | 124800 | 1256994970 | 17090 | 17100 | 17100 | 17090 | 42 |
| 399 | 20231205 | 124700 | 1256276780 | 17100 | 17100 | 17100 | 17100 | 264 |
| 400 | 20231205 | 124600 | 1251762380 | 17100 | 17110 | 17130 | 17100 | 637 |
| 401 | 20231205 | 124500 | 1240869610 | 17120 | 17120 | 17130 | 17120 | 266 |
| 402 | 20231205 | 124400 | 1236313180 | 17140 | 17130 | 17140 | 17130 | 4 |
| 403 | 20231205 | 124300 | 1236244650 | 17140 | 17130 | 17140 | 17100 | 336 |
| 404 | 20231205 | 124200 | 1230497650 | 17130 | 17130 | 17140 | 17120 | 218 |
| 405 | 20231205 | 124100 | 1226763450 | 17090 | 17090 | 17090 | 17090 | 134 |
| 406 | 20231205 | 124000 | 1224473390 | 17130 | 17120 | 17130 | 17120 | 409 |
| 407 | 20231205 | 123900 | 1217468030 | 17100 | 17100 | 17100 | 17100 | 18 |
| 408 | 20231205 | 123800 | 1217160230 | 17130 | 17070 | 17130 | 17070 | 97 |
| 409 | 20231205 | 123700 | 1215503200 | 17070 | 17130 | 17130 | 17070 | 17 |
| 410 | 20231205 | 123600 | 1215212830 | 17130 | 17110 | 17130 | 17110 | 39 |
| 411 | 20231205 | 123500 | 1214545080 | 17130 | 17130 | 17130 | 17120 | 183 |
| 412 | 20231205 | 123400 | 1211411110 | 17120 | 17120 | 17130 | 17120 | 56 |
| 413 | 20231205 | 123300 | 1210452380 | 17110 | 17110 | 17110 | 17110 | 20 |
| 414 | 20231205 | 123200 | 1210110180 | 17110 | 17050 | 17110 | 17050 | 19 |
| 415 | 20231205 | 123100 | 1209785930 | 17050 | 17050 | 17050 | 17050 | 15 |
| 416 | 20231205 | 123000 | 1209530180 | 17130 | 17120 | 17130 | 17070 | 354 |
| 417 | 20231205 | 122900 | 1203467030 | 17130 | 17130 | 17130 | 17090 | 102 |
| 418 | 20231205 | 122800 | 1201721050 | 17140 | 17140 | 17150 | 17130 | 730 |
| 419 | 20231205 | 122700 | 1189206770 | 17140 | 17120 | 17140 | 17110 | 102 |
| 420 | 20231205 | 122600 | 1187460600 | 17110 | 17080 | 17110 | 17070 | 116 |
| 421 | 20231205 | 122500 | 1185476350 | 17110 | 17110 | 17110 | 17110 | 76 |
| 422 | 20231205 | 122400 | 1184175990 | 17100 | 17090 | 17110 | 17090 | 45 |
| 423 | 20231205 | 122300 | 1183406770 | 17110 | 17060 | 17110 | 17060 | 118 |
| 424 | 20231205 | 122200 | 1181393440 | 17060 | 17090 | 17090 | 17060 | 101 |
| 425 | 20231205 | 122100 | 1179667770 | 17110 | 17080 | 17110 | 17080 | 15 |
| 426 | 20231205 | 122000 | 1179411540 | 17110 | 17050 | 17110 | 17050 | 131 |
| 427 | 20231205 | 121900 | 1177176780 | 17060 | 17040 | 17060 | 17040 | 28 |
| 428 | 20231205 | 121800 | 1176699600 | 17060 | 17040 | 17060 | 17040 | 16 |
| 429 | 20231205 | 121700 | 1176426940 | 17040 | 17060 | 17060 | 17040 | 45 |
| 430 | 20231205 | 121600 | 1175660020 | 17050 | 17060 | 17060 | 17050 | 516 |
| 431 | 20231205 | 121500 | 1166858120 | 17060 | 17060 | 17060 | 17060 | 25 |
| 432 | 20231205 | 121400 | 1166431620 | 17060 | 17090 | 17090 | 17060 | 26 |
| 433 | 20231205 | 121300 | 1165988030 | 17100 | 17100 | 17100 | 17100 | 2 |
| 434 | 20231205 | 121200 | 1165953830 | 17110 | 17100 | 17120 | 17100 | 238 |
| 435 | 20231205 | 121100 | 1161882880 | 17100 | 17060 | 17100 | 17060 | 16 |
| 436 | 20231205 | 121000 | 1161609880 | 17060 | 17090 | 17100 | 17060 | 23 |
| 437 | 20231205 | 120900 | 1161217220 | 17100 | 17100 | 17100 | 17090 | 356 |
| 438 | 20231205 | 120800 | 1155130410 | 17100 | 17060 | 17110 | 17060 | 115 |
| 439 | 20231205 | 120700 | 1153166240 | 17110 | 17050 | 17110 | 17050 | 31 |
| 440 | 20231205 | 120600 | 1152637570 | 17110 | 17060 | 17110 | 17060 | 4 |
| 441 | 20231205 | 120500 | 1152569180 | 17050 | 17110 | 17110 | 17050 | 150 |
| 442 | 20231205 | 120400 | 1150009500 | 17050 | 17050 | 17050 | 17050 | 160 |
| 443 | 20231205 | 120300 | 1147281500 | 17050 | 17050 | 17050 | 17050 | 97 |
| 444 | 20231205 | 120200 | 1145627650 | 17050 | 17050 | 17050 | 17050 | 15 |
| 445 | 20231205 | 120100 | 1145371900 | 17040 | 17130 | 17130 | 17040 | 15 |
| 446 | 20231205 | 120000 | 1145116210 | 17130 | 17120 | 17130 | 17050 | 448 |
| 447 | 20231205 | 115900 | 1137445130 | 17130 | 17130 | 17130 | 17100 | 36 |
| 448 | 20231205 | 115800 | 1136828900 | 17070 | 17070 | 17070 | 17070 | 21 |
| 449 | 20231205 | 115700 | 1136470430 | 17130 | 17060 | 17130 | 17060 | 16 |
| 450 | 20231205 | 115600 | 1136197400 | 17130 | 17060 | 17130 | 17060 | 18 |
| 451 | 20231205 | 115500 | 1135890250 | 17130 | 17050 | 17130 | 17050 | 27 |
| 452 | 20231205 | 115400 | 1135429740 | 17060 | 17110 | 17120 | 17060 | 168 |
| 453 | 20231205 | 115300 | 1132554110 | 17120 | 17100 | 17120 | 17100 | 78 |
| 454 | 20231205 | 115200 | 1131220270 | 17100 | 17060 | 17100 | 17060 | 15 |
| 455 | 20231205 | 115100 | 1130964330 | 17100 | 17110 | 17110 | 17100 | 18 |
| 456 | 20231205 | 115000 | 1130656460 | 17120 | 17090 | 17120 | 17090 | 26 |
| 457 | 20231205 | 114900 | 1130211870 | 17090 | 17050 | 17090 | 17050 | 230 |
| 458 | 20231205 | 114800 | 1126283880 | 17080 | 17070 | 17080 | 17060 | 548 |
| 459 | 20231205 | 114700 | 1116927580 | 17080 | 17070 | 17080 | 17070 | 163 |
| 460 | 20231205 | 114600 | 1114145130 | 17080 | 17130 | 17130 | 17080 | 254 |
| 461 | 20231205 | 114500 | 1109806760 | 17070 | 17140 | 17140 | 17070 | 19 |
| 462 | 20231205 | 114400 | 1109482080 | 17140 | 17140 | 17140 | 17070 | 18 |
| 463 | 20231205 | 114300 | 1109174540 | 17070 | 17070 | 17070 | 17070 | 15 |
| 464 | 20231205 | 114200 | 1108918490 | 17140 | 17120 | 17140 | 17070 | 434 |
| 465 | 20231205 | 114100 | 1101482420 | 17140 | 17100 | 17140 | 17100 | 66 |
| 466 | 20231205 | 114000 | 1100353270 | 17090 | 17090 | 17090 | 17090 | 14 |
| 467 | 20231205 | 113900 | 1100114010 | 17140 | 17050 | 17140 | 17050 | 81 |
| 468 | 20231205 | 113800 | 1098730980 | 17080 | 17080 | 17140 | 17040 | 475 |
| 469 | 20231205 | 113700 | 1090629470 | 17140 | 17090 | 17140 | 17090 | 52 |
| 470 | 20231205 | 113600 | 1089740690 | 17140 | 17090 | 17140 | 17090 | 15 |
| 471 | 20231205 | 113500 | 1089484290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 472 | 20231205 | 113400 | 1089484290 | 17140 | 17140 | 17140 | 17090 | 300 |
| 473 | 20231205 | 113300 | 1084343230 | 17140 | 17090 | 17140 | 17090 | 15 |
| 474 | 20231205 | 113200 | 1084086830 | 17140 | 17140 | 17140 | 17090 | 16 |
| 475 | 20231205 | 113100 | 1083813290 | 17140 | 17100 | 17140 | 17100 | 239 |
| 476 | 20231205 | 113000 | 1079723770 | 17110 | 17110 | 17110 | 17080 | 248 |
| 477 | 20231205 | 112900 | 1075480910 | 17100 | 17090 | 17110 | 17090 | 315 |
| 478 | 20231205 | 112800 | 1070095690 | 17080 | 17080 | 17080 | 17060 | 33 |
| 479 | 20231205 | 112700 | 1069532350 | 17060 | 17050 | 17060 | 17050 | 56 |
| 480 | 20231205 | 112600 | 1068577330 | 17060 | 17050 | 17060 | 17040 | 15 |
| 481 | 20231205 | 112500 | 1068321690 | 17090 | 17040 | 17090 | 17040 | 18 |
| 482 | 20231205 | 112400 | 1068014820 | 17060 | 17050 | 17060 | 17050 | 235 |
| 483 | 20231205 | 112300 | 1064005820 | 17040 | 17100 | 17100 | 17040 | 27 |
| 484 | 20231205 | 112200 | 1063545630 | 17040 | 17100 | 17100 | 17040 | 16 |
| 485 | 20231205 | 112100 | 1063272930 | 17040 | 17100 | 17100 | 17040 | 15 |
| 486 | 20231205 | 112000 | 1063017270 | 17090 | 17080 | 17100 | 17080 | 259 |
| 487 | 20231205 | 111900 | 1058592270 | 17080 | 17030 | 17080 | 17030 | 17 |
| 488 | 20231205 | 111800 | 1058302710 | 17090 | 17030 | 17090 | 17030 | 16 |
| 489 | 20231205 | 111700 | 1058030170 | 17100 | 17100 | 17100 | 17030 | 17 |
| 490 | 20231205 | 111600 | 1057740520 | 17100 | 17020 | 17100 | 17020 | 281 |
| 491 | 20231205 | 111500 | 1052939070 | 17090 | 17030 | 17090 | 17030 | 56 |
| 492 | 20231205 | 111400 | 1051982870 | 17090 | 17030 | 17090 | 17020 | 17 |
| 493 | 20231205 | 111300 | 1051693300 | 17090 | 17090 | 17090 | 17090 | 2 |
| 494 | 20231205 | 111200 | 1051659120 | 17030 | 17090 | 17090 | 17030 | 252 |
| 495 | 20231205 | 111100 | 1047353280 | 17090 | 17080 | 17090 | 17070 | 215 |
| 496 | 20231205 | 111000 | 1043681220 | 17080 | 17050 | 17080 | 17050 | 70 |
| 497 | 20231205 | 110900 | 1042487520 | 17050 | 17020 | 17050 | 17020 | 37 |
| 498 | 20231205 | 110800 | 1041857410 | 17010 | 17020 | 17040 | 17010 | 43 |
| 499 | 20231205 | 110700 | 1041125640 | 17020 | 17040 | 17040 | 17010 | 38 |
| 500 | 20231205 | 110600 | 1040478830 | 17040 | 17040 | 17040 | 17040 | 14 |
| 501 | 20231205 | 110500 | 1040240270 | 17020 | 17020 | 17020 | 17020 | 315 |
| 502 | 20231205 | 110400 | 1034878970 | 17020 | 17020 | 17020 | 17020 | 15 |
| 503 | 20231205 | 110300 | 1034623670 | 17070 | 17070 | 17070 | 17050 | 210 |
| 504 | 20231205 | 110200 | 1031040740 | 17040 | 17030 | 17040 | 17030 | 55 |
| 505 | 20231205 | 110100 | 1030103740 | 17020 | 17010 | 17020 | 17010 | 61 |
| 506 | 20231205 | 110000 | 1029065860 | 17010 | 17010 | 17070 | 17010 | 200 |
| 507 | 20231205 | 105900 | 1025663510 | 17000 | 17070 | 17070 | 17000 | 303 |
| 508 | 20231205 | 105800 | 1020509310 | 17070 | 17040 | 17070 | 17030 | 50 |
| 509 | 20231205 | 105700 | 1019657760 | 17070 | 17010 | 17070 | 17010 | 311 |
| 510 | 20231205 | 105600 | 1014349830 | 17080 | 17010 | 17080 | 17010 | 15 |
| 511 | 20231205 | 105500 | 1014094610 | 17080 | 17090 | 17090 | 17010 | 55 |
| 512 | 20231205 | 105400 | 1013156140 | 17100 | 17100 | 17100 | 16990 | 311 |
| 513 | 20231205 | 105300 | 1007839580 | 17100 | 16970 | 17100 | 16970 | 2351 |
| 514 | 20231205 | 105200 | 967824930 | 17010 | 17010 | 17010 | 17010 | 1182 |
| 515 | 20231205 | 105100 | 947719110 | 17020 | 16990 | 17020 | 16990 | 1202 |
| 516 | 20231205 | 105000 | 927283120 | 16970 | 16960 | 16990 | 16960 | 33 |
| 517 | 20231205 | 104900 | 926722760 | 16960 | 16960 | 16960 | 16960 | 17 |
| 518 | 20231205 | 104800 | 926434440 | 16960 | 16950 | 16960 | 16950 | 160 |
| 519 | 20231205 | 104700 | 923720870 | 16940 | 16930 | 16940 | 16930 | 70 |
| 520 | 20231205 | 104600 | 922535120 | 16980 | 16920 | 16980 | 16920 | 114 |
| 521 | 20231205 | 104500 | 920600600 | 16990 | 16990 | 16990 | 16880 | 21 |
| 522 | 20231205 | 104400 | 920245460 | 16990 | 16890 | 16990 | 16890 | 15 |
| 523 | 20231205 | 104300 | 919992010 | 16910 | 16870 | 16910 | 16860 | 216 |
| 524 | 20231205 | 104200 | 916344880 | 16860 | 16880 | 16880 | 16840 | 372 |
| 525 | 20231205 | 104100 | 910072510 | 16880 | 16900 | 16910 | 16880 | 402 |
| 526 | 20231205 | 104000 | 903282780 | 16910 | 16910 | 16910 | 16910 | 10 |
| 527 | 20231205 | 103900 | 903113680 | 16910 | 17000 | 17000 | 16910 | 555 |
| 528 | 20231205 | 103800 | 893699830 | 16900 | 16890 | 16900 | 16890 | 429 |
| 529 | 20231205 | 103700 | 886451400 | 16880 | 16870 | 16890 | 16860 | 117 |
| 530 | 20231205 | 103600 | 884476560 | 16900 | 16940 | 16940 | 16890 | 1421 |
| 531 | 20231205 | 103500 | 860421400 | 16940 | 16980 | 17020 | 16940 | 921 |
| 532 | 20231205 | 103400 | 844778620 | 16980 | 17030 | 17030 | 16980 | 594 |
| 533 | 20231205 | 103300 | 834680430 | 17030 | 17040 | 17040 | 17030 | 103 |
| 534 | 20231205 | 103200 | 832925380 | 17030 | 17020 | 17030 | 17020 | 82 |
| 535 | 20231205 | 103100 | 831529070 | 17010 | 16990 | 17010 | 16990 | 227 |
| 536 | 20231205 | 103000 | 827670370 | 17000 | 17010 | 17040 | 17000 | 170 |
| 537 | 20231205 | 102900 | 824778730 | 17040 | 17010 | 17040 | 16980 | 34 |
| 538 | 20231205 | 102800 | 824200430 | 16980 | 16990 | 17010 | 16980 | 553 |
| 539 | 20231205 | 102700 | 814807850 | 16990 | 17000 | 17040 | 16990 | 343 |
| 540 | 20231205 | 102600 | 808974350 | 17000 | 17050 | 17050 | 17000 | 1951 |
| 541 | 20231205 | 102500 | 775764460 | 17050 | 17070 | 17070 | 17050 | 317 |
| 542 | 20231205 | 102400 | 770359510 | 17060 | 17090 | 17100 | 17060 | 1349 |
| 543 | 20231205 | 102300 | 747323260 | 17090 | 17090 | 17090 | 17080 | 142 |
| 544 | 20231205 | 102200 | 744897660 | 17090 | 17080 | 17090 | 17070 | 75 |
| 545 | 20231205 | 102100 | 743616210 | 17090 | 17100 | 17110 | 17090 | 230 |
| 546 | 20231205 | 102000 | 739681380 | 17090 | 17080 | 17090 | 17070 | 432 |
| 547 | 20231205 | 101900 | 732302530 | 17070 | 17100 | 17100 | 17070 | 361 |
| 548 | 20231205 | 101800 | 726137490 | 17140 | 17100 | 17150 | 17090 | 139 |
| 549 | 20231205 | 101700 | 723761540 | 17100 | 17110 | 17110 | 17100 | 592 |
| 550 | 20231205 | 101600 | 713634640 | 17110 | 17110 | 17150 | 17110 | 29 |
| 551 | 20231205 | 101500 | 713138400 | 17110 | 17150 | 17150 | 17110 | 12 |
| 552 | 20231205 | 101400 | 712932740 | 17110 | 17140 | 17140 | 17110 | 226 |
| 553 | 20231205 | 101300 | 709060380 | 17130 | 17110 | 17130 | 17110 | 184 |
| 554 | 20231205 | 101200 | 705910000 | 17110 | 17110 | 17120 | 17100 | 667 |
| 555 | 20231205 | 101100 | 694503970 | 17110 | 17120 | 17130 | 17110 | 186 |
| 556 | 20231205 | 101000 | 691321090 | 17150 | 17150 | 17150 | 17140 | 39 |
| 557 | 20231205 | 100900 | 690652390 | 17140 | 17150 | 17150 | 17130 | 217 |
| 558 | 20231205 | 100800 | 686934930 | 17150 | 17160 | 17230 | 17150 | 138 |
| 559 | 20231205 | 100700 | 684567650 | 17160 | 17200 | 17240 | 17150 | 615 |
| 560 | 20231205 | 100600 | 674015750 | 17200 | 17200 | 17250 | 17200 | 22 |
| 561 | 20231205 | 100500 | 673637200 | 17250 | 17250 | 17250 | 17250 | 248 |
| 562 | 20231205 | 100400 | 669359200 | 17210 | 17270 | 17270 | 17200 | 1472 |
| 563 | 20231205 | 100300 | 644034140 | 17270 | 17240 | 17280 | 17240 | 1636 |
| 564 | 20231205 | 100200 | 615785190 | 17250 | 17230 | 17250 | 17220 | 301 |
| 565 | 20231205 | 100100 | 610598460 | 17220 | 17200 | 17220 | 17200 | 1068 |
| 566 | 20231205 | 100000 | 592210170 | 17200 | 17190 | 17200 | 17190 | 96 |
| 567 | 20231205 | 095900 | 590559120 | 17200 | 17220 | 17220 | 17190 | 319 |
| 568 | 20231205 | 095800 | 585069020 | 17220 | 17210 | 17220 | 17200 | 539 |
| 569 | 20231205 | 095700 | 575788130 | 17220 | 17240 | 17250 | 17210 | 793 |
| 570 | 20231205 | 095600 | 562130130 | 17240 | 17230 | 17260 | 17230 | 1166 |
| 571 | 20231205 | 095500 | 542011510 | 17230 | 17240 | 17250 | 17230 | 62 |
| 572 | 20231205 | 095400 | 540942600 | 17240 | 17230 | 17240 | 17220 | 412 |
| 573 | 20231205 | 095300 | 533843980 | 17220 | 17230 | 17230 | 17220 | 40 |
| 574 | 20231205 | 095200 | 533154980 | 17220 | 17220 | 17220 | 17210 | 435 |
| 575 | 20231205 | 095100 | 525664420 | 17190 | 17180 | 17220 | 17180 | 85 |
| 576 | 20231205 | 095000 | 524203390 | 17220 | 17230 | 17230 | 17170 | 255 |
| 577 | 20231205 | 094900 | 519813010 | 17210 | 17200 | 17250 | 17170 | 1063 |
| 578 | 20231205 | 094800 | 501503440 | 17170 | 17220 | 17220 | 17170 | 703 |
| 579 | 20231205 | 094700 | 489412260 | 17220 | 17250 | 17250 | 17220 | 465 |
| 580 | 20231205 | 094600 | 481394530 | 17250 | 17270 | 17270 | 17250 | 975 |
| 581 | 20231205 | 094500 | 464569410 | 17280 | 17270 | 17280 | 17270 | 577 |
| 582 | 20231205 | 094400 | 454604610 | 17270 | 17250 | 17270 | 17250 | 231 |
| 583 | 20231205 | 094300 | 450618560 | 17250 | 17280 | 17300 | 17250 | 2008 |
| 584 | 20231205 | 094200 | 415907860 | 17280 | 17250 | 17280 | 17250 | 847 |
| 585 | 20231205 | 094100 | 401278670 | 17250 | 17240 | 17260 | 17240 | 606 |
| 586 | 20231205 | 094000 | 390829670 | 17250 | 17240 | 17260 | 17240 | 454 |
| 587 | 20231205 | 093900 | 382998850 | 17260 | 17230 | 17280 | 17230 | 588 |
| 588 | 20231205 | 093800 | 372847500 | 17270 | 17220 | 17270 | 17200 | 2479 |
| 589 | 20231205 | 093700 | 330109020 | 17220 | 17170 | 17220 | 17170 | 404 |
| 590 | 20231205 | 093600 | 323160480 | 17170 | 17170 | 17170 | 17170 | 51 |
| 591 | 20231205 | 093500 | 322284810 | 17110 | 17050 | 17110 | 17050 | 236 |
| 592 | 20231205 | 093400 | 318249110 | 17100 | 17100 | 17100 | 17040 | 1078 |
| 593 | 20231205 | 093300 | 299877510 | 17050 | 17110 | 17110 | 17050 | 936 |
| 594 | 20231205 | 093200 | 283917300 | 17110 | 17090 | 17110 | 17040 | 570 |
| 595 | 20231205 | 093100 | 274170260 | 17090 | 17090 | 17090 | 17090 | 1 |
| 596 | 20231205 | 093000 | 274153170 | 17090 | 17060 | 17090 | 17040 | 46 |
| 597 | 20231205 | 092900 | 273369260 | 17150 | 17110 | 17150 | 17100 | 529 |
| 598 | 20231205 | 092800 | 264320960 | 17100 | 17070 | 17100 | 17070 | 122 |
| 599 | 20231205 | 092700 | 262236880 | 17060 | 17050 | 17060 | 17050 | 310 |
| 600 | 20231205 | 092600 | 256948860 | 17060 | 17060 | 17060 | 17060 | 115 |
| 601 | 20231205 | 092500 | 254986960 | 17080 | 17080 | 17080 | 17080 | 44 |
| 602 | 20231205 | 092400 | 254235440 | 17070 | 17070 | 17070 | 17070 | 411 |
| 603 | 20231205 | 092300 | 247219670 | 17070 | 17080 | 17080 | 17070 | 12 |
| 604 | 20231205 | 092200 | 247014760 | 17020 | 17100 | 17100 | 17020 | 256 |
| 605 | 20231205 | 092100 | 242648350 | 17160 | 17160 | 17160 | 17160 | 235 |
| 606 | 20231205 | 092000 | 238615750 | 17160 | 17180 | 17180 | 17070 | 78 |
| 607 | 20231205 | 091900 | 237282440 | 17170 | 17190 | 17190 | 17170 | 60 |
| 608 | 20231205 | 091800 | 236251960 | 17190 | 17260 | 17260 | 17190 | 483 |
| 609 | 20231205 | 091700 | 227938030 | 17270 | 17260 | 17270 | 17260 | 297 |
| 610 | 20231205 | 091600 | 222810570 | 17260 | 17270 | 17270 | 17230 | 71 |
| 611 | 20231205 | 091500 | 221585210 | 17270 | 17270 | 17270 | 17270 | 168 |
| 612 | 20231205 | 091400 | 218683850 | 17270 | 17240 | 17270 | 17240 | 416 |
| 613 | 20231205 | 091300 | 211501000 | 17240 | 17250 | 17250 | 17190 | 275 |
| 614 | 20231205 | 091200 | 206759170 | 17250 | 17210 | 17280 | 17210 | 852 |
| 615 | 20231205 | 091100 | 192075500 | 17210 | 17150 | 17210 | 17150 | 1569 |
| 616 | 20231205 | 091000 | 165137560 | 17140 | 17100 | 17140 | 17020 | 808 |
| 617 | 20231205 | 090900 | 151309950 | 17100 | 17070 | 17100 | 17070 | 393 |
| 618 | 20231205 | 090800 | 144592610 | 17080 | 17000 | 17080 | 17000 | 171 |
| 619 | 20231205 | 090700 | 141679030 | 17000 | 17070 | 17070 | 17000 | 21 |
| 620 | 20231205 | 090600 | 141321260 | 16990 | 17080 | 17080 | 16990 | 2047 |
| 621 | 20231205 | 090500 | 106450890 | 17080 | 17120 | 17120 | 17080 | 291 |
| 622 | 20231205 | 090400 | 101472770 | 17070 | 17090 | 17090 | 17070 | 379 |
| 623 | 20231205 | 090300 | 94998170 | 17080 | 17070 | 17090 | 17070 | 599 |
| 624 | 20231205 | 090200 | 84767030 | 17070 | 17080 | 17080 | 17060 | 821 |
| 625 | 20231205 | 090100 | 70752130 | 17070 | 17100 | 17180 | 17070 | 1612 |
| 626 | 20231205 | 090000 | 43207690 | 17100 | 17200 | 17200 | 17100 | 2495 |