33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 3733 |
| 3 | 20231205 | 191600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 4 | 20231205 | 191500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 5 | 20231205 | 191400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 6 | 20231205 | 191300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 7 | 20231205 | 191200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 8 | 20231205 | 191100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 9 | 20231205 | 191000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 10 | 20231205 | 190900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 11 | 20231205 | 190800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 12 | 20231205 | 190700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 13 | 20231205 | 190600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 14 | 20231205 | 190500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 15 | 20231205 | 190400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 16 | 20231205 | 190300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 17 | 20231205 | 190200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 18 | 20231205 | 190100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 19 | 20231205 | 190000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 20 | 20231205 | 185900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 21 | 20231205 | 185800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 22 | 20231205 | 185700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 23 | 20231205 | 185600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 24 | 20231205 | 185500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 25 | 20231205 | 185400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 26 | 20231205 | 185300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 27 | 20231205 | 185200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 28 | 20231205 | 185100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 29 | 20231205 | 185000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 30 | 20231205 | 184900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 31 | 20231205 | 184800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 32 | 20231205 | 184700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 3733 |
| 33 | 20231205 | 184600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 34 | 20231205 | 184500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 35 | 20231205 | 184400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 36 | 20231205 | 184300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 37 | 20231205 | 184200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 38 | 20231205 | 184100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 39 | 20231205 | 184000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 40 | 20231205 | 183900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 41 | 20231205 | 183800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 42 | 20231205 | 183700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 43 | 20231205 | 183600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 44 | 20231205 | 183500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 45 | 20231205 | 183400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 46 | 20231205 | 183300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 47 | 20231205 | 183200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 48 | 20231205 | 183100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 49 | 20231205 | 183000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 50 | 20231205 | 182900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 51 | 20231205 | 182800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 52 | 20231205 | 182700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 53 | 20231205 | 182600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 54 | 20231205 | 182500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 55 | 20231205 | 182400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 56 | 20231205 | 182300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 57 | 20231205 | 182200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 58 | 20231205 | 182100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 59 | 20231205 | 182000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 60 | 20231205 | 181900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 61 | 20231205 | 181800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 62 | 20231205 | 181700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 3733 |
| 63 | 20231205 | 181600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 64 | 20231205 | 181500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 65 | 20231205 | 181400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 66 | 20231205 | 181300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 67 | 20231205 | 181200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 68 | 20231205 | 181100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 69 | 20231205 | 181000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 70 | 20231205 | 180900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 71 | 20231205 | 180800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 72 | 20231205 | 180700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 73 | 20231205 | 180600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 74 | 20231205 | 180500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 75 | 20231205 | 180400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 76 | 20231205 | 180300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 77 | 20231205 | 180200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 78 | 20231205 | 180100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 79 | 20231205 | 180000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 80 | 20231205 | 175900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 81 | 20231205 | 175800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 82 | 20231205 | 175700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 83 | 20231205 | 175600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 84 | 20231205 | 175500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 85 | 20231205 | 175400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 86 | 20231205 | 175300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 87 | 20231205 | 175200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 88 | 20231205 | 175100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 89 | 20231205 | 175000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 90 | 20231205 | 174900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 91 | 20231205 | 174800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 92 | 20231205 | 174700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 3733 |
| 93 | 20231205 | 174600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 94 | 20231205 | 174500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 95 | 20231205 | 174400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 96 | 20231205 | 174300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 97 | 20231205 | 174200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 98 | 20231205 | 174100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 99 | 20231205 | 174000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 100 | 20231205 | 173900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 101 | 20231205 | 173800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 102 | 20231205 | 173700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 103 | 20231205 | 173600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 104 | 20231205 | 173500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 105 | 20231205 | 173400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 106 | 20231205 | 173300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 107 | 20231205 | 173200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 108 | 20231205 | 173100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 109 | 20231205 | 173000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 110 | 20231205 | 172900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 111 | 20231205 | 172800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 112 | 20231205 | 172700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 113 | 20231205 | 172600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 114 | 20231205 | 172500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 115 | 20231205 | 172400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 116 | 20231205 | 172300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 117 | 20231205 | 172200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 118 | 20231205 | 172100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 119 | 20231205 | 172000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 120 | 20231205 | 171900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 121 | 20231205 | 171800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 122 | 20231205 | 171700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 3733 |
| 123 | 20231205 | 171600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 124 | 20231205 | 171500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 125 | 20231205 | 171400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 126 | 20231205 | 171300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 127 | 20231205 | 171200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 128 | 20231205 | 171100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 129 | 20231205 | 171000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 130 | 20231205 | 170900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 131 | 20231205 | 170800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 132 | 20231205 | 170700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 133 | 20231205 | 170600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 134 | 20231205 | 170500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 135 | 20231205 | 170400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 136 | 20231205 | 170300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 137 | 20231205 | 170200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 138 | 20231205 | 170100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 139 | 20231205 | 170000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 140 | 20231205 | 165900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 141 | 20231205 | 165800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 142 | 20231205 | 165700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 143 | 20231205 | 165600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 144 | 20231205 | 165500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 145 | 20231205 | 165400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 146 | 20231205 | 165300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 147 | 20231205 | 165200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 148 | 20231205 | 165100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 149 | 20231205 | 165000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 150 | 20231205 | 164900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 151 | 20231205 | 164800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 152 | 20231205 | 164700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 3733 |
| 153 | 20231205 | 164600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 154 | 20231205 | 164500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 155 | 20231205 | 164400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 156 | 20231205 | 164300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 157 | 20231205 | 164200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 158 | 20231205 | 164100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 159 | 20231205 | 164000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 160 | 20231205 | 163900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 161 | 20231205 | 163800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 162 | 20231205 | 163700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 163 | 20231205 | 163600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 164 | 20231205 | 163500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 165 | 20231205 | 163400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 166 | 20231205 | 163300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 167 | 20231205 | 163200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 168 | 20231205 | 163100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 169 | 20231205 | 163000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 170 | 20231205 | 162900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 171 | 20231205 | 162800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 172 | 20231205 | 162700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 173 | 20231205 | 162600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 174 | 20231205 | 162500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 175 | 20231205 | 162400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 176 | 20231205 | 162300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 177 | 20231205 | 162200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 178 | 20231205 | 162100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 179 | 20231205 | 162000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 180 | 20231205 | 161900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 181 | 20231205 | 161800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 182 | 20231205 | 161700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 3733 |
| 183 | 20231205 | 161600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 184 | 20231205 | 161500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 185 | 20231205 | 161400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 186 | 20231205 | 161300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 187 | 20231205 | 161200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 188 | 20231205 | 161100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 189 | 20231205 | 161000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 190 | 20231205 | 160900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 191 | 20231205 | 160800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 192 | 20231205 | 160700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 193 | 20231205 | 160600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 194 | 20231205 | 160500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 195 | 20231205 | 160400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 196 | 20231205 | 160300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 197 | 20231205 | 160200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 198 | 20231205 | 160100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 199 | 20231205 | 160000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 200 | 20231205 | 155900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 201 | 20231205 | 155800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 202 | 20231205 | 155700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 203 | 20231205 | 155600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 204 | 20231205 | 155500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 205 | 20231205 | 155400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 206 | 20231205 | 155300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 207 | 20231205 | 155200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 208 | 20231205 | 155100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 209 | 20231205 | 155000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 210 | 20231205 | 154900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 211 | 20231205 | 154800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 212 | 20231205 | 154700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 3733 |
| 213 | 20231205 | 154600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 214 | 20231205 | 154500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 215 | 20231205 | 154400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 216 | 20231205 | 154300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 217 | 20231205 | 154200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 218 | 20231205 | 154100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 219 | 20231205 | 154000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 220 | 20231205 | 153900 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 221 | 20231205 | 153800 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 222 | 20231205 | 153700 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 223 | 20231205 | 153600 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 224 | 20231205 | 153500 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 225 | 20231205 | 153400 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 226 | 20231205 | 153300 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 227 | 20231205 | 153200 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 228 | 20231205 | 153100 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 229 | 20231205 | 153000 | 3116926340 | 14650 | 14650 | 14650 | 14650 | 3733 |
| 230 | 20231205 | 152900 | 3062237890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 231 | 20231205 | 152800 | 3062237890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 232 | 20231205 | 152700 | 3062237890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 233 | 20231205 | 152600 | 3062237890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 234 | 20231205 | 152500 | 3062237890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 235 | 20231205 | 152400 | 3062237890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 236 | 20231205 | 152300 | 3062237890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 237 | 20231205 | 152200 | 3062237890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 238 | 20231205 | 152100 | 3062237890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 239 | 20231205 | 152000 | 3062237890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 240 | 20231205 | 151900 | 3062237890 | 14650 | 14660 | 14680 | 14650 | 99 |
| 241 | 20231205 | 151800 | 3060785690 | 14650 | 14690 | 14690 | 14650 | 729 |
| 242 | 20231205 | 151700 | 3050096130 | 14670 | 14680 | 14690 | 14670 | 111 |
| 243 | 20231205 | 151600 | 3048467200 | 14680 | 14670 | 14680 | 14670 | 131 |
| 244 | 20231205 | 151500 | 3046545060 | 14670 | 14650 | 14670 | 14650 | 772 |
| 245 | 20231205 | 151400 | 3035232830 | 14650 | 14630 | 14650 | 14630 | 858 |
| 246 | 20231205 | 151300 | 3022674020 | 14630 | 14630 | 14630 | 14630 | 174 |
| 247 | 20231205 | 151200 | 3020128400 | 14630 | 14630 | 14630 | 14630 | 95 |
| 248 | 20231205 | 151100 | 3018738550 | 14630 | 14620 | 14630 | 14620 | 564 |
| 249 | 20231205 | 151000 | 3010490250 | 14620 | 14620 | 14620 | 14610 | 128 |
| 250 | 20231205 | 150900 | 3008618900 | 14630 | 14610 | 14630 | 14600 | 546 |
| 251 | 20231205 | 150800 | 3000639780 | 14610 | 14600 | 14610 | 14600 | 241 |
| 252 | 20231205 | 150700 | 2997121150 | 14600 | 14600 | 14610 | 14600 | 485 |
| 253 | 20231205 | 150600 | 2990038150 | 14600 | 14600 | 14610 | 14600 | 572 |
| 254 | 20231205 | 150500 | 2981684050 | 14610 | 14610 | 14610 | 14610 | 524 |
| 255 | 20231205 | 150400 | 2974028410 | 14610 | 14630 | 14630 | 14610 | 725 |
| 256 | 20231205 | 150300 | 2963435760 | 14630 | 14630 | 14630 | 14630 | 17 |
| 257 | 20231205 | 150200 | 2963187050 | 14630 | 14630 | 14630 | 14630 | 257 |
| 258 | 20231205 | 150100 | 2959427140 | 14630 | 14630 | 14630 | 14610 | 962 |
| 259 | 20231205 | 150000 | 2945357770 | 14630 | 14620 | 14630 | 14620 | 339 |
| 260 | 20231205 | 145900 | 2940401090 | 14620 | 14620 | 14620 | 14610 | 730 |
| 261 | 20231205 | 145800 | 2929728540 | 14630 | 14610 | 14630 | 14610 | 439 |
| 262 | 20231205 | 145700 | 2923313150 | 14620 | 14620 | 14620 | 14620 | 288 |
| 263 | 20231205 | 145600 | 2919102590 | 14620 | 14630 | 14640 | 14620 | 1054 |
| 264 | 20231205 | 145500 | 2903684830 | 14630 | 14620 | 14640 | 14620 | 114 |
| 265 | 20231205 | 145400 | 2902016900 | 14630 | 14630 | 14630 | 14630 | 417 |
| 266 | 20231205 | 145300 | 2895916190 | 14630 | 14640 | 14640 | 14630 | 358 |
| 267 | 20231205 | 145200 | 2890678560 | 14640 | 14650 | 14650 | 14630 | 1525 |
| 268 | 20231205 | 145100 | 2868345270 | 14660 | 14650 | 14660 | 14650 | 407 |
| 269 | 20231205 | 145000 | 2862380710 | 14650 | 14650 | 14650 | 14650 | 816 |
| 270 | 20231205 | 144900 | 2850426310 | 14650 | 14650 | 14650 | 14650 | 200 |
| 271 | 20231205 | 144800 | 2847496310 | 14650 | 14640 | 14650 | 14630 | 286 |
| 272 | 20231205 | 144700 | 2843310210 | 14650 | 14650 | 14650 | 14630 | 119 |
| 273 | 20231205 | 144600 | 2841568470 | 14630 | 14630 | 14630 | 14630 | 92 |
| 274 | 20231205 | 144500 | 2840222510 | 14630 | 14630 | 14630 | 14630 | 93 |
| 275 | 20231205 | 144400 | 2838861920 | 14610 | 14680 | 14680 | 14610 | 110 |
| 276 | 20231205 | 144300 | 2837253600 | 14680 | 14680 | 14680 | 14610 | 315 |
| 277 | 20231205 | 144200 | 2832643250 | 14600 | 14610 | 14610 | 14600 | 92 |
| 278 | 20231205 | 144100 | 2831299440 | 14600 | 14640 | 14640 | 14600 | 201 |
| 279 | 20231205 | 144000 | 2828360780 | 14630 | 14600 | 14630 | 14600 | 450 |
| 280 | 20231205 | 143900 | 2821783490 | 14600 | 14600 | 14630 | 14600 | 175 |
| 281 | 20231205 | 143800 | 2819228430 | 14600 | 14600 | 14600 | 14600 | 116 |
| 282 | 20231205 | 143700 | 2817534830 | 14600 | 14600 | 14610 | 14600 | 623 |
| 283 | 20231205 | 143600 | 2808437950 | 14600 | 14600 | 14600 | 14580 | 241 |
| 284 | 20231205 | 143500 | 2804921460 | 14600 | 14590 | 14600 | 14590 | 23 |
| 285 | 20231205 | 143400 | 2804585860 | 14590 | 14590 | 14590 | 14580 | 487 |
| 286 | 20231205 | 143300 | 2797480630 | 14590 | 14580 | 14590 | 14570 | 893 |
| 287 | 20231205 | 143200 | 2784462630 | 14580 | 14590 | 14590 | 14580 | 211 |
| 288 | 20231205 | 143100 | 2781386090 | 14580 | 14590 | 14590 | 14580 | 321 |
| 289 | 20231205 | 143000 | 2776705150 | 14590 | 14600 | 14630 | 14590 | 1075 |
| 290 | 20231205 | 142900 | 2761013940 | 14600 | 14600 | 14600 | 14590 | 585 |
| 291 | 20231205 | 142800 | 2752473900 | 14600 | 14630 | 14630 | 14590 | 5184 |
| 292 | 20231205 | 142700 | 2676732970 | 14640 | 14670 | 14670 | 14640 | 3618 |
| 293 | 20231205 | 142600 | 2623707280 | 14670 | 14670 | 14670 | 14670 | 10 |
| 294 | 20231205 | 142500 | 2623560580 | 14660 | 14670 | 14670 | 14660 | 659 |
| 295 | 20231205 | 142400 | 2613893970 | 14670 | 14670 | 14670 | 14660 | 1029 |
| 296 | 20231205 | 142300 | 2598807570 | 14670 | 14670 | 14670 | 14660 | 246 |
| 297 | 20231205 | 142200 | 2595199150 | 14670 | 14670 | 14670 | 14670 | 275 |
| 298 | 20231205 | 142100 | 2591164900 | 14680 | 14700 | 14700 | 14670 | 1169 |
| 299 | 20231205 | 142000 | 2574005220 | 14700 | 14680 | 14700 | 14680 | 101 |
| 300 | 20231205 | 141900 | 2572522380 | 14670 | 14730 | 14730 | 14660 | 117 |
| 301 | 20231205 | 141800 | 2570806120 | 14730 | 14660 | 14740 | 14660 | 131 |
| 302 | 20231205 | 141700 | 2568885290 | 14740 | 14700 | 14740 | 14660 | 1956 |
| 303 | 20231205 | 141600 | 2540187510 | 14700 | 14750 | 14750 | 14700 | 1102 |
| 304 | 20231205 | 141500 | 2523987520 | 14750 | 14750 | 14750 | 14750 | 4 |
| 305 | 20231205 | 141400 | 2523928520 | 14700 | 14690 | 14700 | 14670 | 1240 |
| 306 | 20231205 | 141300 | 2505724290 | 14690 | 14690 | 14690 | 14690 | 302 |
| 307 | 20231205 | 141200 | 2501287910 | 14700 | 14690 | 14700 | 14680 | 536 |
| 308 | 20231205 | 141100 | 2493411350 | 14690 | 14700 | 14700 | 14680 | 2123 |
| 309 | 20231205 | 141000 | 2462210300 | 14700 | 14720 | 14720 | 14700 | 3250 |
| 310 | 20231205 | 140900 | 2414432900 | 14720 | 14730 | 14730 | 14710 | 3103 |
| 311 | 20231205 | 140800 | 2368772500 | 14730 | 14730 | 14730 | 14730 | 1 |
| 312 | 20231205 | 140700 | 2368757770 | 14720 | 14740 | 14740 | 14720 | 1536 |
| 313 | 20231205 | 140600 | 2346143480 | 14730 | 14750 | 14750 | 14730 | 328 |
| 314 | 20231205 | 140500 | 2341309340 | 14750 | 14750 | 14760 | 14750 | 241 |
| 315 | 20231205 | 140400 | 2337752590 | 14760 | 14760 | 14760 | 14760 | 1 |
| 316 | 20231205 | 140300 | 2337737830 | 14770 | 14730 | 14770 | 14730 | 23 |
| 317 | 20231205 | 140200 | 2337398440 | 14730 | 14730 | 14730 | 14730 | 842 |
| 318 | 20231205 | 140100 | 2324995780 | 14730 | 14750 | 14750 | 14730 | 504 |
| 319 | 20231205 | 140000 | 2317569160 | 14750 | 14740 | 14750 | 14730 | 675 |
| 320 | 20231205 | 135900 | 2307622060 | 14740 | 14740 | 14740 | 14740 | 103 |
| 321 | 20231205 | 135800 | 2306103840 | 14740 | 14730 | 14740 | 14730 | 379 |
| 322 | 20231205 | 135700 | 2300521150 | 14730 | 14740 | 14750 | 14730 | 834 |
| 323 | 20231205 | 135600 | 2288235540 | 14740 | 14740 | 14740 | 14740 | 114 |
| 324 | 20231205 | 135500 | 2286555180 | 14740 | 14740 | 14740 | 14740 | 513 |
| 325 | 20231205 | 135400 | 2278993560 | 14740 | 14750 | 14750 | 14740 | 225 |
| 326 | 20231205 | 135300 | 2275676680 | 14760 | 14750 | 14760 | 14740 | 549 |
| 327 | 20231205 | 135200 | 2267577170 | 14750 | 14750 | 14750 | 14750 | 20 |
| 328 | 20231205 | 135100 | 2267282170 | 14750 | 14750 | 14750 | 14740 | 269 |
| 329 | 20231205 | 135000 | 2263315120 | 14750 | 14740 | 14750 | 14730 | 144 |
| 330 | 20231205 | 134900 | 2261192340 | 14740 | 14750 | 14750 | 14740 | 248 |
| 331 | 20231205 | 134800 | 2257536450 | 14750 | 14750 | 14750 | 14740 | 161 |
| 332 | 20231205 | 134700 | 2255162640 | 14750 | 14760 | 14760 | 14750 | 40 |
| 333 | 20231205 | 134600 | 2254572390 | 14760 | 14760 | 14760 | 14760 | 92 |
| 334 | 20231205 | 134500 | 2253214470 | 14760 | 14770 | 14770 | 14740 | 137 |
| 335 | 20231205 | 134400 | 2251193330 | 14760 | 14770 | 14770 | 14760 | 381 |
| 336 | 20231205 | 134300 | 2245566890 | 14770 | 14770 | 14770 | 14740 | 1178 |
| 337 | 20231205 | 134200 | 2228186400 | 14760 | 14760 | 14770 | 14760 | 411 |
| 338 | 20231205 | 134100 | 2222119010 | 14770 | 14770 | 14770 | 14760 | 57 |
| 339 | 20231205 | 134000 | 2221277320 | 14770 | 14790 | 14790 | 14770 | 767 |
| 340 | 20231205 | 133900 | 2209945690 | 14780 | 14810 | 14810 | 14780 | 2473 |
| 341 | 20231205 | 133800 | 2173351300 | 14810 | 14810 | 14810 | 14800 | 327 |
| 342 | 20231205 | 133700 | 2168510660 | 14810 | 14810 | 14810 | 14800 | 364 |
| 343 | 20231205 | 133600 | 2163123160 | 14810 | 14810 | 14810 | 14810 | 363 |
| 344 | 20231205 | 133500 | 2157747130 | 14810 | 14820 | 14820 | 14810 | 395 |
| 345 | 20231205 | 133400 | 2151897050 | 14820 | 14820 | 14820 | 14820 | 17 |
| 346 | 20231205 | 133300 | 2151645110 | 14810 | 14810 | 14810 | 14810 | 168 |
| 347 | 20231205 | 133200 | 2149157030 | 14810 | 14810 | 14810 | 14810 | 158 |
| 348 | 20231205 | 133100 | 2146817050 | 14800 | 14810 | 14810 | 14800 | 335 |
| 349 | 20231205 | 133000 | 2141858630 | 14810 | 14810 | 14820 | 14810 | 2317 |
| 350 | 20231205 | 132900 | 2107537310 | 14810 | 14820 | 14820 | 14810 | 198 |
| 351 | 20231205 | 132800 | 2104603870 | 14820 | 14830 | 14830 | 14820 | 779 |
| 352 | 20231205 | 132700 | 2093059060 | 14820 | 14830 | 14830 | 14820 | 143 |
| 353 | 20231205 | 132600 | 2090938520 | 14820 | 14820 | 14830 | 14820 | 547 |
| 354 | 20231205 | 132500 | 2082830980 | 14820 | 14830 | 14830 | 14820 | 186 |
| 355 | 20231205 | 132400 | 2080074360 | 14820 | 14830 | 14830 | 14820 | 234 |
| 356 | 20231205 | 132300 | 2076606070 | 14830 | 14830 | 14830 | 14830 | 78 |
| 357 | 20231205 | 132200 | 2075449330 | 14820 | 14830 | 14830 | 14820 | 72 |
| 358 | 20231205 | 132100 | 2074382070 | 14820 | 14820 | 14830 | 14820 | 896 |
| 359 | 20231205 | 132000 | 2061101450 | 14820 | 14820 | 14820 | 14820 | 538 |
| 360 | 20231205 | 131900 | 2053128290 | 14810 | 14830 | 14830 | 14810 | 304 |
| 361 | 20231205 | 131800 | 2048624480 | 14830 | 14840 | 14840 | 14830 | 161 |
| 362 | 20231205 | 131700 | 2046236550 | 14840 | 14870 | 14870 | 14840 | 2100 |
| 363 | 20231205 | 131600 | 2015057880 | 14880 | 14880 | 14880 | 14880 | 37 |
| 364 | 20231205 | 131500 | 2014507320 | 14860 | 14880 | 14880 | 14860 | 48 |
| 365 | 20231205 | 131400 | 2013793380 | 14860 | 14910 | 14910 | 14860 | 9480 |
| 366 | 20231205 | 131300 | 1872590360 | 14900 | 14910 | 14910 | 14900 | 482 |
| 367 | 20231205 | 131200 | 1865407510 | 14910 | 14910 | 14910 | 14910 | 511 |
| 368 | 20231205 | 131100 | 1857788500 | 14910 | 14910 | 14910 | 14910 | 121 |
| 369 | 20231205 | 131000 | 1855984390 | 14910 | 14910 | 14910 | 14900 | 455 |
| 370 | 20231205 | 130900 | 1849201060 | 14900 | 14900 | 14910 | 14900 | 498 |
| 371 | 20231205 | 130800 | 1841779860 | 14910 | 14910 | 14920 | 14900 | 2018 |
| 372 | 20231205 | 130700 | 1811694960 | 14910 | 14930 | 14940 | 14910 | 6538 |
| 373 | 20231205 | 130600 | 1714126240 | 14950 | 14940 | 14950 | 14930 | 1501 |
| 374 | 20231205 | 130500 | 1691714190 | 14950 | 14950 | 14950 | 14950 | 11 |
| 375 | 20231205 | 130400 | 1691549740 | 14950 | 14950 | 14950 | 14950 | 15 |
| 376 | 20231205 | 130300 | 1691325490 | 14940 | 14940 | 14940 | 14940 | 1195 |
| 377 | 20231205 | 130200 | 1673472190 | 14940 | 14940 | 14940 | 14940 | 53 |
| 378 | 20231205 | 130100 | 1672680370 | 14940 | 14940 | 14940 | 14930 | 16 |
| 379 | 20231205 | 130000 | 1672441350 | 14930 | 14930 | 14940 | 14930 | 44 |
| 380 | 20231205 | 125900 | 1671784040 | 14940 | 14940 | 14940 | 14940 | 0 |
| 381 | 20231205 | 125800 | 1671784040 | 14940 | 14940 | 14940 | 14940 | 39 |
| 382 | 20231205 | 125700 | 1671201380 | 14940 | 14940 | 14940 | 14930 | 147 |
| 383 | 20231205 | 125600 | 1669006590 | 14940 | 14960 | 14960 | 14940 | 1594 |
| 384 | 20231205 | 125500 | 1645192080 | 14960 | 14950 | 14960 | 14940 | 255 |
| 385 | 20231205 | 125400 | 1641380780 | 14950 | 14950 | 14950 | 14950 | 102 |
| 386 | 20231205 | 125300 | 1639855880 | 14950 | 14950 | 14950 | 14940 | 28 |
| 387 | 20231205 | 125200 | 1639437330 | 14940 | 14940 | 14940 | 14940 | 1 |
| 388 | 20231205 | 125100 | 1639422390 | 14950 | 14940 | 14950 | 14940 | 4 |
| 389 | 20231205 | 125000 | 1639362620 | 14940 | 14930 | 14940 | 14930 | 252 |
| 390 | 20231205 | 124900 | 1635599240 | 14940 | 14940 | 14940 | 14940 | 68 |
| 391 | 20231205 | 124800 | 1634583320 | 14940 | 14940 | 14940 | 14940 | 273 |
| 392 | 20231205 | 124700 | 1630504700 | 14940 | 14940 | 14940 | 14940 | 79 |
| 393 | 20231205 | 124600 | 1629324440 | 14950 | 14950 | 14950 | 14950 | 95 |
| 394 | 20231205 | 124500 | 1627904190 | 14970 | 14970 | 14970 | 14970 | 1 |
| 395 | 20231205 | 124400 | 1627889220 | 14940 | 14940 | 14940 | 14940 | 100 |
| 396 | 20231205 | 124300 | 1626395220 | 14950 | 14960 | 14980 | 14950 | 7 |
| 397 | 20231205 | 124200 | 1626290520 | 14960 | 14940 | 14980 | 14940 | 327 |
| 398 | 20231205 | 124100 | 1621404080 | 14950 | 14950 | 14980 | 14940 | 2785 |
| 399 | 20231205 | 124000 | 1579783240 | 14990 | 14960 | 14990 | 14960 | 188 |
| 400 | 20231205 | 123900 | 1576970670 | 14980 | 14980 | 14980 | 14970 | 305 |
| 401 | 20231205 | 123800 | 1572402770 | 14980 | 14980 | 14980 | 14980 | 0 |
| 402 | 20231205 | 123700 | 1572402770 | 14980 | 14970 | 14980 | 14970 | 331 |
| 403 | 20231205 | 123600 | 1567446690 | 14960 | 14960 | 14960 | 14960 | 23 |
| 404 | 20231205 | 123500 | 1567102610 | 14960 | 14970 | 14970 | 14960 | 153 |
| 405 | 20231205 | 123400 | 1564813720 | 14960 | 14960 | 14960 | 14960 | 0 |
| 406 | 20231205 | 123300 | 1564813720 | 14960 | 14960 | 14960 | 14960 | 0 |
| 407 | 20231205 | 123200 | 1564813720 | 14960 | 14960 | 14960 | 14960 | 20 |
| 408 | 20231205 | 123100 | 1564514520 | 14960 | 14950 | 14960 | 14950 | 95 |
| 409 | 20231205 | 123000 | 1563094130 | 14960 | 14970 | 14970 | 14960 | 71 |
| 410 | 20231205 | 122900 | 1562031920 | 14960 | 14960 | 14960 | 14960 | 10 |
| 411 | 20231205 | 122800 | 1561882320 | 14960 | 14960 | 14960 | 14960 | 0 |
| 412 | 20231205 | 122700 | 1561882320 | 14960 | 14950 | 14960 | 14940 | 572 |
| 413 | 20231205 | 122600 | 1553327920 | 14960 | 14960 | 14960 | 14960 | 11 |
| 414 | 20231205 | 122500 | 1553163360 | 14960 | 14960 | 14960 | 14960 | 477 |
| 415 | 20231205 | 122400 | 1546027440 | 14960 | 14960 | 14960 | 14940 | 128 |
| 416 | 20231205 | 122300 | 1544114920 | 14940 | 14950 | 14960 | 14940 | 62 |
| 417 | 20231205 | 122200 | 1543188210 | 14960 | 14960 | 14960 | 14960 | 1 |
| 418 | 20231205 | 122100 | 1543173250 | 14950 | 14950 | 14950 | 14950 | 223 |
| 419 | 20231205 | 122000 | 1539839400 | 14950 | 14950 | 14950 | 14940 | 311 |
| 420 | 20231205 | 121900 | 1535189960 | 14950 | 14950 | 14950 | 14950 | 37 |
| 421 | 20231205 | 121800 | 1534636810 | 14950 | 14950 | 14950 | 14950 | 475 |
| 422 | 20231205 | 121700 | 1527535560 | 14960 | 14960 | 14960 | 14960 | 69 |
| 423 | 20231205 | 121600 | 1526503320 | 14960 | 14960 | 14960 | 14950 | 816 |
| 424 | 20231205 | 121500 | 1514303020 | 14970 | 14970 | 14970 | 14970 | 60 |
| 425 | 20231205 | 121400 | 1513404820 | 14960 | 14960 | 14970 | 14960 | 1589 |
| 426 | 20231205 | 121300 | 1489633280 | 14960 | 14960 | 14960 | 14960 | 24 |
| 427 | 20231205 | 121200 | 1489274240 | 14960 | 14960 | 14960 | 14950 | 56 |
| 428 | 20231205 | 121100 | 1488436630 | 14960 | 14960 | 14960 | 14960 | 2 |
| 429 | 20231205 | 121000 | 1488406710 | 14950 | 14950 | 14950 | 14950 | 150 |
| 430 | 20231205 | 120900 | 1486164210 | 14950 | 14950 | 14950 | 14950 | 2 |
| 431 | 20231205 | 120800 | 1486134310 | 14950 | 14960 | 14960 | 14950 | 71 |
| 432 | 20231205 | 120700 | 1485072350 | 14960 | 14960 | 14960 | 14960 | 2 |
| 433 | 20231205 | 120600 | 1485042430 | 14960 | 14960 | 14960 | 14950 | 52 |
| 434 | 20231205 | 120500 | 1484264960 | 14950 | 14960 | 14960 | 14950 | 348 |
| 435 | 20231205 | 120400 | 1479061550 | 14960 | 14960 | 14960 | 14960 | 100 |
| 436 | 20231205 | 120300 | 1477565550 | 14950 | 14960 | 14960 | 14950 | 6 |
| 437 | 20231205 | 120200 | 1477475800 | 14960 | 14960 | 14960 | 14960 | 24 |
| 438 | 20231205 | 120100 | 1477116760 | 14950 | 14960 | 14970 | 14950 | 626 |
| 439 | 20231205 | 120000 | 1467752770 | 14950 | 14950 | 14950 | 14950 | 0 |
| 440 | 20231205 | 115900 | 1467752770 | 14950 | 14960 | 14960 | 14950 | 219 |
| 441 | 20231205 | 115800 | 1464478700 | 14970 | 14960 | 14970 | 14960 | 23 |
| 442 | 20231205 | 115700 | 1464134490 | 14960 | 14960 | 14960 | 14960 | 0 |
| 443 | 20231205 | 115600 | 1464134490 | 14960 | 14960 | 14960 | 14960 | 14 |
| 444 | 20231205 | 115500 | 1463925050 | 14970 | 14960 | 14970 | 14960 | 4 |
| 445 | 20231205 | 115400 | 1463865180 | 14970 | 14960 | 14970 | 14960 | 145 |
| 446 | 20231205 | 115300 | 1461694880 | 14950 | 14960 | 14960 | 14950 | 368 |
| 447 | 20231205 | 115200 | 1456192490 | 14960 | 14960 | 14960 | 14960 | 14 |
| 448 | 20231205 | 115100 | 1455983050 | 14950 | 14950 | 14950 | 14950 | 16 |
| 449 | 20231205 | 115000 | 1455743850 | 14950 | 14950 | 14950 | 14950 | 40 |
| 450 | 20231205 | 114900 | 1455145850 | 14950 | 14950 | 14950 | 14950 | 2 |
| 451 | 20231205 | 114800 | 1455115950 | 14950 | 14950 | 14970 | 14950 | 23 |
| 452 | 20231205 | 114700 | 1454772040 | 14940 | 14950 | 14950 | 14940 | 445 |
| 453 | 20231205 | 114600 | 1448123290 | 14950 | 14940 | 14950 | 14940 | 117 |
| 454 | 20231205 | 114500 | 1446374330 | 14950 | 14950 | 14950 | 14950 | 1 |
| 455 | 20231205 | 114400 | 1446359380 | 14940 | 14970 | 14970 | 14940 | 110 |
| 456 | 20231205 | 114300 | 1444714330 | 14970 | 14970 | 14970 | 14970 | 15 |
| 457 | 20231205 | 114200 | 1444489780 | 14970 | 14970 | 14970 | 14970 | 44 |
| 458 | 20231205 | 114100 | 1443831100 | 14940 | 14940 | 14940 | 14940 | 1 |
| 459 | 20231205 | 114000 | 1443816160 | 14940 | 14930 | 14940 | 14930 | 431 |
| 460 | 20231205 | 113900 | 1437381230 | 14940 | 14960 | 14960 | 14940 | 103 |
| 461 | 20231205 | 113800 | 1435842210 | 14940 | 14940 | 14940 | 14940 | 41 |
| 462 | 20231205 | 113700 | 1435229670 | 14940 | 14960 | 14960 | 14940 | 40 |
| 463 | 20231205 | 113600 | 1434632050 | 14950 | 14960 | 14960 | 14950 | 37 |
| 464 | 20231205 | 113500 | 1434078550 | 14950 | 14950 | 14970 | 14940 | 133 |
| 465 | 20231205 | 113400 | 1432091280 | 14960 | 14960 | 14960 | 14960 | 141 |
| 466 | 20231205 | 113300 | 1429981920 | 14960 | 14930 | 14960 | 14930 | 121 |
| 467 | 20231205 | 113200 | 1428172660 | 14920 | 14930 | 14930 | 14920 | 159 |
| 468 | 20231205 | 113100 | 1425798960 | 14930 | 14950 | 14950 | 14930 | 2665 |
| 469 | 20231205 | 113000 | 1385992860 | 14960 | 14960 | 14960 | 14960 | 28 |
| 470 | 20231205 | 112900 | 1385573980 | 14960 | 14960 | 14960 | 14960 | 10 |
| 471 | 20231205 | 112800 | 1385424380 | 14960 | 14950 | 14960 | 14940 | 830 |
| 472 | 20231205 | 112700 | 1373015730 | 14950 | 14950 | 14950 | 14950 | 101 |
| 473 | 20231205 | 112600 | 1371505780 | 14940 | 14940 | 14940 | 14940 | 60 |
| 474 | 20231205 | 112500 | 1370609380 | 14940 | 14940 | 14940 | 14940 | 7 |
| 475 | 20231205 | 112400 | 1370504800 | 14940 | 14940 | 14950 | 14930 | 128 |
| 476 | 20231205 | 112300 | 1368593020 | 14950 | 14950 | 14950 | 14950 | 2 |
| 477 | 20231205 | 112200 | 1368563120 | 14940 | 14950 | 14950 | 14940 | 315 |
| 478 | 20231205 | 112100 | 1363856430 | 14950 | 14940 | 14950 | 14940 | 36 |
| 479 | 20231205 | 112000 | 1363318430 | 14950 | 14950 | 14950 | 14950 | 6 |
| 480 | 20231205 | 111900 | 1363228730 | 14940 | 14940 | 14940 | 14940 | 48 |
| 481 | 20231205 | 111800 | 1362511610 | 14930 | 14940 | 14940 | 14930 | 37 |
| 482 | 20231205 | 111700 | 1361959180 | 14940 | 14950 | 14950 | 14940 | 84 |
| 483 | 20231205 | 111600 | 1360703740 | 14950 | 14950 | 14950 | 14940 | 197 |
| 484 | 20231205 | 111500 | 1357758700 | 14950 | 14940 | 14950 | 14940 | 109 |
| 485 | 20231205 | 111400 | 1356129160 | 14940 | 14940 | 14940 | 14940 | 44 |
| 486 | 20231205 | 111300 | 1355471800 | 14940 | 14950 | 14960 | 14940 | 978 |
| 487 | 20231205 | 111200 | 1340857190 | 14950 | 14960 | 14960 | 14950 | 328 |
| 488 | 20231205 | 111100 | 1335953020 | 14950 | 14970 | 14970 | 14950 | 173 |
| 489 | 20231205 | 111000 | 1333364730 | 14970 | 14970 | 14970 | 14970 | 28 |
| 490 | 20231205 | 110900 | 1332945570 | 14970 | 14980 | 14980 | 14970 | 134 |
| 491 | 20231205 | 110800 | 1330939440 | 14990 | 14960 | 14990 | 14960 | 2671 |
| 492 | 20231205 | 110700 | 1290938930 | 14940 | 14960 | 14960 | 14940 | 1163 |
| 493 | 20231205 | 110600 | 1273556210 | 14950 | 14950 | 14950 | 14950 | 12 |
| 494 | 20231205 | 110500 | 1273376810 | 14950 | 14950 | 14960 | 14950 | 2187 |
| 495 | 20231205 | 110400 | 1240681050 | 14960 | 14960 | 14970 | 14950 | 272 |
| 496 | 20231205 | 110300 | 1236612060 | 14970 | 14960 | 14970 | 14960 | 216 |
| 497 | 20231205 | 110200 | 1233380690 | 14960 | 14960 | 14960 | 14960 | 109 |
| 498 | 20231205 | 110100 | 1231750050 | 14960 | 14970 | 14970 | 14960 | 29 |
| 499 | 20231205 | 110000 | 1231316180 | 14960 | 14970 | 14970 | 14960 | 76 |
| 500 | 20231205 | 105900 | 1230179040 | 14950 | 14960 | 14980 | 14950 | 1421 |
| 501 | 20231205 | 105800 | 1208926280 | 14990 | 14990 | 14990 | 14990 | 0 |
| 502 | 20231205 | 105700 | 1208926280 | 14990 | 14980 | 14990 | 14950 | 797 |
| 503 | 20231205 | 105600 | 1196997160 | 14980 | 14990 | 14990 | 14960 | 1770 |
| 504 | 20231205 | 105500 | 1170506870 | 14980 | 15020 | 15020 | 14980 | 8230 |
| 505 | 20231205 | 105400 | 1047037040 | 15010 | 15030 | 15030 | 15010 | 944 |
| 506 | 20231205 | 105300 | 1032865630 | 15020 | 15020 | 15020 | 15020 | 10 |
| 507 | 20231205 | 105200 | 1032715430 | 15020 | 15030 | 15030 | 15020 | 1404 |
| 508 | 20231205 | 105100 | 1011623850 | 15030 | 15030 | 15030 | 15030 | 15 |
| 509 | 20231205 | 105000 | 1011398400 | 15030 | 15030 | 15040 | 15030 | 290 |
| 510 | 20231205 | 104900 | 1007039450 | 15030 | 15030 | 15030 | 15030 | 550 |
| 511 | 20231205 | 104800 | 998772950 | 15040 | 15030 | 15040 | 15030 | 37 |
| 512 | 20231205 | 104700 | 998216820 | 15050 | 15050 | 15050 | 15020 | 1052 |
| 513 | 20231205 | 104600 | 982410840 | 15030 | 15030 | 15030 | 15030 | 20 |
| 514 | 20231205 | 104500 | 982110240 | 15030 | 15030 | 15030 | 15030 | 164 |
| 515 | 20231205 | 104400 | 979645320 | 15030 | 15030 | 15040 | 15030 | 55 |
| 516 | 20231205 | 104300 | 978818660 | 15030 | 15050 | 15050 | 15030 | 931 |
| 517 | 20231205 | 104200 | 964823280 | 15040 | 15040 | 15040 | 15040 | 202 |
| 518 | 20231205 | 104100 | 961785200 | 15050 | 15050 | 15050 | 15040 | 357 |
| 519 | 20231205 | 104000 | 956413550 | 15050 | 15050 | 15050 | 15050 | 96 |
| 520 | 20231205 | 103900 | 954968750 | 15050 | 15050 | 15050 | 15050 | 7 |
| 521 | 20231205 | 103800 | 954863400 | 15040 | 15060 | 15060 | 15040 | 258 |
| 522 | 20231205 | 103700 | 950981930 | 15060 | 15050 | 15060 | 15050 | 232 |
| 523 | 20231205 | 103600 | 947489650 | 15040 | 15030 | 15040 | 15030 | 162 |
| 524 | 20231205 | 103500 | 945054260 | 15030 | 15030 | 15030 | 15020 | 789 |
| 525 | 20231205 | 103400 | 933196450 | 15020 | 15040 | 15040 | 15010 | 603 |
| 526 | 20231205 | 103300 | 924142030 | 15020 | 15040 | 15050 | 15020 | 3207 |
| 527 | 20231205 | 103200 | 875956120 | 15030 | 15030 | 15030 | 15020 | 219 |
| 528 | 20231205 | 103100 | 872664720 | 15040 | 15060 | 15060 | 15040 | 651 |
| 529 | 20231205 | 103000 | 862866420 | 15060 | 15080 | 15080 | 15060 | 1845 |
| 530 | 20231205 | 102900 | 835060260 | 15080 | 15080 | 15100 | 15080 | 362 |
| 531 | 20231205 | 102800 | 829599120 | 15070 | 15110 | 15110 | 15070 | 430 |
| 532 | 20231205 | 102700 | 823117540 | 15080 | 15070 | 15080 | 15070 | 389 |
| 533 | 20231205 | 102600 | 817252290 | 15080 | 15120 | 15140 | 15080 | 2662 |
| 534 | 20231205 | 102500 | 777054160 | 15110 | 15150 | 15150 | 15110 | 245 |
| 535 | 20231205 | 102400 | 773351720 | 15150 | 15110 | 15150 | 15110 | 215 |
| 536 | 20231205 | 102300 | 770103030 | 15100 | 15130 | 15150 | 15100 | 1972 |
| 537 | 20231205 | 102200 | 740305110 | 15130 | 15120 | 15130 | 15120 | 98 |
| 538 | 20231205 | 102100 | 738822980 | 15120 | 15130 | 15130 | 15120 | 681 |
| 539 | 20231205 | 102000 | 728520470 | 15130 | 15150 | 15150 | 15130 | 1152 |
| 540 | 20231205 | 101900 | 711078130 | 15150 | 15160 | 15180 | 15150 | 1590 |
| 541 | 20231205 | 101800 | 686977820 | 15160 | 15160 | 15170 | 15160 | 552 |
| 542 | 20231205 | 101700 | 678608000 | 15160 | 15180 | 15180 | 15160 | 546 |
| 543 | 20231205 | 101600 | 670326750 | 15170 | 15170 | 15170 | 15170 | 383 |
| 544 | 20231205 | 101500 | 664516640 | 15170 | 15170 | 15170 | 15170 | 49 |
| 545 | 20231205 | 101400 | 663773310 | 15160 | 15180 | 15190 | 15150 | 2577 |
| 546 | 20231205 | 101300 | 624700710 | 15190 | 15210 | 15210 | 15170 | 6200 |
| 547 | 20231205 | 101200 | 530469230 | 15200 | 15220 | 15220 | 15200 | 613 |
| 548 | 20231205 | 101100 | 521143060 | 15220 | 15220 | 15220 | 15210 | 382 |
| 549 | 20231205 | 101000 | 515329620 | 15220 | 15220 | 15220 | 15220 | 96 |
| 550 | 20231205 | 100900 | 513868500 | 15210 | 15220 | 15220 | 15210 | 420 |
| 551 | 20231205 | 100800 | 507480250 | 15220 | 15220 | 15220 | 15220 | 31 |
| 552 | 20231205 | 100700 | 507008430 | 15220 | 15220 | 15220 | 15220 | 124 |
| 553 | 20231205 | 100600 | 505121150 | 15220 | 15230 | 15230 | 15220 | 340 |
| 554 | 20231205 | 100500 | 499946340 | 15230 | 15230 | 15230 | 15230 | 13 |
| 555 | 20231205 | 100400 | 499748350 | 15230 | 15210 | 15230 | 15210 | 203 |
| 556 | 20231205 | 100300 | 496658660 | 15210 | 15210 | 15210 | 15200 | 30 |
| 557 | 20231205 | 100200 | 496202540 | 15200 | 15220 | 15230 | 15200 | 5668 |
| 558 | 20231205 | 100100 | 409977830 | 15230 | 15230 | 15240 | 15230 | 388 |
| 559 | 20231205 | 100000 | 404068460 | 15230 | 15240 | 15240 | 15230 | 73 |
| 560 | 20231205 | 095900 | 402955950 | 15240 | 15240 | 15240 | 15240 | 28 |
| 561 | 20231205 | 095800 | 402529230 | 15240 | 15230 | 15240 | 15230 | 34 |
| 562 | 20231205 | 095700 | 402011240 | 15240 | 15230 | 15240 | 15230 | 269 |
| 563 | 20231205 | 095600 | 397913370 | 15230 | 15240 | 15240 | 15230 | 351 |
| 564 | 20231205 | 095500 | 392566960 | 15240 | 15270 | 15270 | 15230 | 141 |
| 565 | 20231205 | 095400 | 390418790 | 15270 | 15270 | 15270 | 15240 | 19 |
| 566 | 20231205 | 095300 | 390128960 | 15270 | 15270 | 15270 | 15270 | 0 |
| 567 | 20231205 | 095200 | 390128960 | 15270 | 15230 | 15270 | 15230 | 643 |
| 568 | 20231205 | 095100 | 380336030 | 15230 | 15240 | 15240 | 15230 | 1754 |
| 569 | 20231205 | 095000 | 353615970 | 15270 | 15270 | 15270 | 15270 | 52 |
| 570 | 20231205 | 094900 | 352821930 | 15270 | 15250 | 15270 | 15240 | 229 |
| 571 | 20231205 | 094800 | 349330660 | 15250 | 15240 | 15250 | 15240 | 25 |
| 572 | 20231205 | 094700 | 348949640 | 15240 | 15270 | 15270 | 15240 | 161 |
| 573 | 20231205 | 094600 | 346494870 | 15270 | 15250 | 15280 | 15240 | 108 |
| 574 | 20231205 | 094500 | 344848820 | 15250 | 15280 | 15280 | 15250 | 199 |
| 575 | 20231205 | 094400 | 341813980 | 15280 | 15280 | 15280 | 15260 | 84 |
| 576 | 20231205 | 094300 | 340531520 | 15250 | 15250 | 15250 | 15250 | 0 |
| 577 | 20231205 | 094200 | 340531520 | 15250 | 15250 | 15250 | 15250 | 0 |
| 578 | 20231205 | 094100 | 340531520 | 15250 | 15240 | 15250 | 15230 | 716 |
| 579 | 20231205 | 094000 | 329622470 | 15240 | 15240 | 15260 | 15240 | 1054 |
| 580 | 20231205 | 093900 | 313548250 | 15240 | 15260 | 15260 | 15240 | 298 |
| 581 | 20231205 | 093800 | 309004870 | 15260 | 15250 | 15260 | 15250 | 43 |
| 582 | 20231205 | 093700 | 308348890 | 15250 | 15270 | 15270 | 15250 | 33 |
| 583 | 20231205 | 093600 | 307845510 | 15250 | 15270 | 15270 | 15240 | 399 |
| 584 | 20231205 | 093500 | 301761250 | 15240 | 15270 | 15270 | 15240 | 603 |
| 585 | 20231205 | 093400 | 292555200 | 15270 | 15270 | 15270 | 15270 | 0 |
| 586 | 20231205 | 093300 | 292555200 | 15270 | 15270 | 15270 | 15270 | 103 |
| 587 | 20231205 | 093200 | 290982390 | 15230 | 15230 | 15230 | 15220 | 219 |
| 588 | 20231205 | 093100 | 287647060 | 15230 | 15230 | 15230 | 15230 | 126 |
| 589 | 20231205 | 093000 | 285728080 | 15220 | 15260 | 15260 | 15220 | 1353 |
| 590 | 20231205 | 092900 | 265127040 | 15240 | 15290 | 15290 | 15240 | 292 |
| 591 | 20231205 | 092800 | 260673420 | 15250 | 15250 | 15250 | 15250 | 1 |
| 592 | 20231205 | 092700 | 260658170 | 15230 | 15290 | 15290 | 15230 | 1016 |
| 593 | 20231205 | 092600 | 245168260 | 15290 | 15310 | 15310 | 15290 | 498 |
| 594 | 20231205 | 092500 | 237548350 | 15300 | 15320 | 15330 | 15300 | 345 |
| 595 | 20231205 | 092400 | 232269110 | 15310 | 15330 | 15330 | 15310 | 282 |
| 596 | 20231205 | 092300 | 227950680 | 15330 | 15320 | 15330 | 15320 | 56 |
| 597 | 20231205 | 092200 | 227092750 | 15320 | 15360 | 15360 | 15320 | 212 |
| 598 | 20231205 | 092100 | 223841960 | 15360 | 15360 | 15360 | 15350 | 1400 |
| 599 | 20231205 | 092000 | 202338380 | 15360 | 15400 | 15410 | 15360 | 1785 |
| 600 | 20231205 | 091900 | 174880810 | 15400 | 15390 | 15400 | 15370 | 465 |
| 601 | 20231205 | 091800 | 167729230 | 15390 | 15390 | 15390 | 15390 | 21 |
| 602 | 20231205 | 091700 | 167406040 | 15390 | 15370 | 15390 | 15370 | 9 |
| 603 | 20231205 | 091600 | 167267570 | 15390 | 15380 | 15390 | 15380 | 327 |
| 604 | 20231205 | 091500 | 162235320 | 15360 | 15370 | 15370 | 15360 | 401 |
| 605 | 20231205 | 091400 | 156075620 | 15370 | 15360 | 15370 | 15350 | 531 |
| 606 | 20231205 | 091300 | 147917980 | 15370 | 15360 | 15370 | 15360 | 561 |
| 607 | 20231205 | 091200 | 139296090 | 15360 | 15350 | 15360 | 15350 | 286 |
| 608 | 20231205 | 091100 | 134903270 | 15350 | 15290 | 15350 | 15270 | 303 |
| 609 | 20231205 | 091000 | 130263050 | 15290 | 15260 | 15290 | 15260 | 221 |
| 610 | 20231205 | 090900 | 126884740 | 15260 | 15270 | 15290 | 15260 | 244 |
| 611 | 20231205 | 090800 | 123157060 | 15230 | 15230 | 15250 | 15210 | 2210 |
| 612 | 20231205 | 090700 | 89521670 | 15230 | 15270 | 15290 | 15230 | 558 |
| 613 | 20231205 | 090600 | 81003220 | 15260 | 15270 | 15270 | 15260 | 140 |
| 614 | 20231205 | 090500 | 78865760 | 15270 | 15210 | 15270 | 15210 | 566 |
| 615 | 20231205 | 090400 | 70256560 | 15210 | 15250 | 15250 | 15210 | 787 |
| 616 | 20231205 | 090300 | 58274540 | 15250 | 15270 | 15270 | 15250 | 588 |
| 617 | 20231205 | 090200 | 49300750 | 15260 | 15220 | 15260 | 15210 | 781 |
| 618 | 20231205 | 090100 | 37393720 | 15220 | 15280 | 15280 | 15200 | 1040 |
| 619 | 20231205 | 090000 | 21537110 | 15290 | 15370 | 15370 | 15280 | 1398 |