33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 193000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 2057 |
| 3 | 20231206 | 192900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 4 | 20231206 | 192800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 5 | 20231206 | 192700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 6 | 20231206 | 192600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 7 | 20231206 | 192500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 8 | 20231206 | 192400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 9 | 20231206 | 192300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 10 | 20231206 | 192200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 11 | 20231206 | 192100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 12 | 20231206 | 192000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 13 | 20231206 | 191900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 14 | 20231206 | 191800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 15 | 20231206 | 191700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 16 | 20231206 | 191600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 17 | 20231206 | 191500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 18 | 20231206 | 191400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 19 | 20231206 | 191300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 20 | 20231206 | 191200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 21 | 20231206 | 191100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 22 | 20231206 | 191000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 23 | 20231206 | 190900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 24 | 20231206 | 190800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 25 | 20231206 | 190700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 26 | 20231206 | 190600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 27 | 20231206 | 190500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 28 | 20231206 | 190400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 29 | 20231206 | 190300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 30 | 20231206 | 190200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 31 | 20231206 | 190100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 32 | 20231206 | 190000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 2057 |
| 33 | 20231206 | 185900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 34 | 20231206 | 185800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 35 | 20231206 | 185700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 36 | 20231206 | 185600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 37 | 20231206 | 185500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 38 | 20231206 | 185400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 39 | 20231206 | 185300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 40 | 20231206 | 185200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 41 | 20231206 | 185100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 42 | 20231206 | 185000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 43 | 20231206 | 184900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 44 | 20231206 | 184800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 45 | 20231206 | 184700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 46 | 20231206 | 184600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 47 | 20231206 | 184500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 48 | 20231206 | 184400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 49 | 20231206 | 184300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 50 | 20231206 | 184200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 51 | 20231206 | 184100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 52 | 20231206 | 184000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 53 | 20231206 | 183900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 54 | 20231206 | 183800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 55 | 20231206 | 183700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 56 | 20231206 | 183600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 57 | 20231206 | 183500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 58 | 20231206 | 183400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 59 | 20231206 | 183300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 60 | 20231206 | 183200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 61 | 20231206 | 183100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 62 | 20231206 | 183000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 2057 |
| 63 | 20231206 | 182900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 64 | 20231206 | 182800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 65 | 20231206 | 182700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 66 | 20231206 | 182600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 67 | 20231206 | 182500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 68 | 20231206 | 182400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 69 | 20231206 | 182300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 70 | 20231206 | 182200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 71 | 20231206 | 182100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 72 | 20231206 | 182000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 73 | 20231206 | 181900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 74 | 20231206 | 181800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 75 | 20231206 | 181700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 76 | 20231206 | 181600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 77 | 20231206 | 181500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 78 | 20231206 | 181400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 79 | 20231206 | 181300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 80 | 20231206 | 181200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 81 | 20231206 | 181100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 82 | 20231206 | 181000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 83 | 20231206 | 180900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 84 | 20231206 | 180800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 85 | 20231206 | 180700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 86 | 20231206 | 180600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 87 | 20231206 | 180500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 88 | 20231206 | 180400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 89 | 20231206 | 180300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 90 | 20231206 | 180200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 91 | 20231206 | 180100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 92 | 20231206 | 180000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 2057 |
| 93 | 20231206 | 175900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 94 | 20231206 | 175800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 95 | 20231206 | 175700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 96 | 20231206 | 175600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 97 | 20231206 | 175500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 98 | 20231206 | 175400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 99 | 20231206 | 175300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 100 | 20231206 | 175200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 101 | 20231206 | 175100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 102 | 20231206 | 175000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 103 | 20231206 | 174900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 104 | 20231206 | 174800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 105 | 20231206 | 174700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 106 | 20231206 | 174600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 107 | 20231206 | 174500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 108 | 20231206 | 174400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 109 | 20231206 | 174300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 110 | 20231206 | 174200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 111 | 20231206 | 174100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 112 | 20231206 | 174000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 113 | 20231206 | 173900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 114 | 20231206 | 173800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 115 | 20231206 | 173700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 116 | 20231206 | 173600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 117 | 20231206 | 173500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 118 | 20231206 | 173400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 119 | 20231206 | 173300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 120 | 20231206 | 173200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 121 | 20231206 | 173100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 122 | 20231206 | 173000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 2057 |
| 123 | 20231206 | 172900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 124 | 20231206 | 172800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 125 | 20231206 | 172700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 126 | 20231206 | 172600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 127 | 20231206 | 172500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 128 | 20231206 | 172400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 129 | 20231206 | 172300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 130 | 20231206 | 172200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 131 | 20231206 | 172100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 132 | 20231206 | 172000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 133 | 20231206 | 171900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 134 | 20231206 | 171800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 135 | 20231206 | 171700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 136 | 20231206 | 171600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 137 | 20231206 | 171500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 138 | 20231206 | 171400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 139 | 20231206 | 171300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 140 | 20231206 | 171200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 141 | 20231206 | 171100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 142 | 20231206 | 171000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 143 | 20231206 | 170900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 144 | 20231206 | 170800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 145 | 20231206 | 170700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 146 | 20231206 | 170600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 147 | 20231206 | 170500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 148 | 20231206 | 170400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 149 | 20231206 | 170300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 150 | 20231206 | 170200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 151 | 20231206 | 170100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 152 | 20231206 | 170000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 2057 |
| 153 | 20231206 | 165900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 154 | 20231206 | 165800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 155 | 20231206 | 165700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 156 | 20231206 | 165600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 157 | 20231206 | 165500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 158 | 20231206 | 165400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 159 | 20231206 | 165300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 160 | 20231206 | 165200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 161 | 20231206 | 165100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 162 | 20231206 | 165000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 163 | 20231206 | 164900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 164 | 20231206 | 164800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 165 | 20231206 | 164700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 166 | 20231206 | 164600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 167 | 20231206 | 164500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 168 | 20231206 | 164400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 169 | 20231206 | 164300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 170 | 20231206 | 164200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 171 | 20231206 | 164100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 172 | 20231206 | 164000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 173 | 20231206 | 163900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 174 | 20231206 | 163800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 175 | 20231206 | 163700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 176 | 20231206 | 163600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 177 | 20231206 | 163500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 178 | 20231206 | 163400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 179 | 20231206 | 163300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 180 | 20231206 | 163200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 181 | 20231206 | 163100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 182 | 20231206 | 163000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 2057 |
| 183 | 20231206 | 162900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 184 | 20231206 | 162800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 185 | 20231206 | 162700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 186 | 20231206 | 162600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 187 | 20231206 | 162500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 188 | 20231206 | 162400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 189 | 20231206 | 162300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 190 | 20231206 | 162200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 191 | 20231206 | 162100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 192 | 20231206 | 162000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 193 | 20231206 | 161900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 194 | 20231206 | 161800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 195 | 20231206 | 161700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 196 | 20231206 | 161600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 197 | 20231206 | 161500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 198 | 20231206 | 161400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 199 | 20231206 | 161300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 200 | 20231206 | 161200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 201 | 20231206 | 161100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 202 | 20231206 | 161000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 203 | 20231206 | 160900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 204 | 20231206 | 160800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 205 | 20231206 | 160700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 206 | 20231206 | 160600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 207 | 20231206 | 160500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 208 | 20231206 | 160400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 209 | 20231206 | 160300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 210 | 20231206 | 160200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 211 | 20231206 | 160100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 212 | 20231206 | 160000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 2057 |
| 213 | 20231206 | 155900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 214 | 20231206 | 155800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 215 | 20231206 | 155700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 216 | 20231206 | 155600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 217 | 20231206 | 155500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 218 | 20231206 | 155400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 219 | 20231206 | 155300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 220 | 20231206 | 155200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 221 | 20231206 | 155100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 222 | 20231206 | 155000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 223 | 20231206 | 154900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 224 | 20231206 | 154800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 225 | 20231206 | 154700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 226 | 20231206 | 154600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 227 | 20231206 | 154500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 228 | 20231206 | 154400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 229 | 20231206 | 154300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 230 | 20231206 | 154200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 231 | 20231206 | 154100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 232 | 20231206 | 154000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 233 | 20231206 | 153900 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 234 | 20231206 | 153800 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 235 | 20231206 | 153700 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 236 | 20231206 | 153600 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 237 | 20231206 | 153500 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 238 | 20231206 | 153400 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 239 | 20231206 | 153300 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 240 | 20231206 | 153200 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 241 | 20231206 | 153100 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 0 |
| 242 | 20231206 | 153000 | 2759666260 | 16850 | 16850 | 16850 | 16850 | 4114 |
| 243 | 20231206 | 152900 | 2725005810 | 16850 | 16850 | 16850 | 16850 | 0 |
| 244 | 20231206 | 152800 | 2725005810 | 16850 | 16850 | 16850 | 16850 | 0 |
| 245 | 20231206 | 152700 | 2725005810 | 16850 | 16850 | 16850 | 16850 | 0 |
| 246 | 20231206 | 152600 | 2725005810 | 16850 | 16850 | 16850 | 16850 | 0 |
| 247 | 20231206 | 152500 | 2725005810 | 16850 | 16850 | 16850 | 16850 | 0 |
| 248 | 20231206 | 152400 | 2725005810 | 16850 | 16850 | 16850 | 16850 | 0 |
| 249 | 20231206 | 152300 | 2725005810 | 16850 | 16850 | 16850 | 16850 | 0 |
| 250 | 20231206 | 152200 | 2725005810 | 16850 | 16850 | 16850 | 16850 | 0 |
| 251 | 20231206 | 152100 | 2725005810 | 16850 | 16850 | 16850 | 16850 | 0 |
| 252 | 20231206 | 152000 | 2725005810 | 16850 | 16850 | 16850 | 16850 | 0 |
| 253 | 20231206 | 151900 | 2725005810 | 16850 | 16850 | 16860 | 16830 | 797 |
| 254 | 20231206 | 151800 | 2711576770 | 16850 | 16860 | 16870 | 16850 | 410 |
| 255 | 20231206 | 151700 | 2704662020 | 16870 | 16870 | 16870 | 16860 | 300 |
| 256 | 20231206 | 151600 | 2699603020 | 16860 | 16860 | 16860 | 16860 | 221 |
| 257 | 20231206 | 151500 | 2695876960 | 16860 | 16840 | 16860 | 16830 | 188 |
| 258 | 20231206 | 151400 | 2692708830 | 16850 | 16850 | 16850 | 16850 | 4 |
| 259 | 20231206 | 151300 | 2692641430 | 16850 | 16870 | 16870 | 16850 | 419 |
| 260 | 20231206 | 151200 | 2685577700 | 16880 | 16890 | 16890 | 16880 | 32 |
| 261 | 20231206 | 151100 | 2685037230 | 16890 | 16920 | 16920 | 16890 | 66 |
| 262 | 20231206 | 151000 | 2683922460 | 16870 | 16930 | 16930 | 16870 | 238 |
| 263 | 20231206 | 150900 | 2679899600 | 16950 | 16950 | 16950 | 16950 | 3 |
| 264 | 20231206 | 150800 | 2679848750 | 16960 | 16980 | 16980 | 16930 | 209 |
| 265 | 20231206 | 150700 | 2676307370 | 16990 | 16930 | 16990 | 16930 | 923 |
| 266 | 20231206 | 150600 | 2660662500 | 16930 | 16940 | 16940 | 16930 | 173 |
| 267 | 20231206 | 150500 | 2657732880 | 16910 | 16970 | 16970 | 16910 | 207 |
| 268 | 20231206 | 150400 | 2654226230 | 16960 | 16950 | 16990 | 16950 | 606 |
| 269 | 20231206 | 150300 | 2643942590 | 16950 | 16910 | 16970 | 16910 | 238 |
| 270 | 20231206 | 150200 | 2639911090 | 16900 | 16950 | 16950 | 16900 | 214 |
| 271 | 20231206 | 150100 | 2636288510 | 16960 | 16980 | 16980 | 16960 | 1643 |
| 272 | 20231206 | 150000 | 2608404670 | 16970 | 16970 | 16970 | 16970 | 51 |
| 273 | 20231206 | 145900 | 2607539200 | 16970 | 16980 | 16980 | 16970 | 312 |
| 274 | 20231206 | 145800 | 2602244200 | 16980 | 16970 | 16980 | 16970 | 236 |
| 275 | 20231206 | 145700 | 2598239140 | 16970 | 16960 | 16980 | 16950 | 788 |
| 276 | 20231206 | 145600 | 2584871450 | 16950 | 16940 | 16950 | 16930 | 266 |
| 277 | 20231206 | 145500 | 2580366540 | 16940 | 16960 | 16960 | 16940 | 524 |
| 278 | 20231206 | 145400 | 2571486360 | 16950 | 16910 | 16960 | 16910 | 2491 |
| 279 | 20231206 | 145300 | 2529293990 | 16900 | 16940 | 16940 | 16900 | 1415 |
| 280 | 20231206 | 145200 | 2505352580 | 16940 | 16930 | 16940 | 16930 | 367 |
| 281 | 20231206 | 145100 | 2499139200 | 16920 | 16880 | 16920 | 16880 | 498 |
| 282 | 20231206 | 145000 | 2490719550 | 16920 | 16860 | 16920 | 16850 | 1485 |
| 283 | 20231206 | 144900 | 2465611490 | 16860 | 16850 | 16860 | 16840 | 264 |
| 284 | 20231206 | 144800 | 2461163320 | 16850 | 16850 | 16850 | 16840 | 190 |
| 285 | 20231206 | 144700 | 2457962120 | 16840 | 16850 | 16850 | 16840 | 163 |
| 286 | 20231206 | 144600 | 2455216080 | 16840 | 16830 | 16850 | 16830 | 346 |
| 287 | 20231206 | 144500 | 2449388110 | 16840 | 16840 | 16840 | 16830 | 113 |
| 288 | 20231206 | 144400 | 2447486000 | 16840 | 16840 | 16840 | 16840 | 157 |
| 289 | 20231206 | 144300 | 2444842120 | 16830 | 16840 | 16840 | 16830 | 145 |
| 290 | 20231206 | 144200 | 2442400820 | 16840 | 16840 | 16840 | 16830 | 260 |
| 291 | 20231206 | 144100 | 2438022930 | 16830 | 16840 | 16840 | 16830 | 159 |
| 292 | 20231206 | 144000 | 2435346190 | 16840 | 16840 | 16840 | 16830 | 186 |
| 293 | 20231206 | 143900 | 2432214370 | 16840 | 16830 | 16850 | 16830 | 194 |
| 294 | 20231206 | 143800 | 2428947540 | 16830 | 16840 | 16840 | 16830 | 109 |
| 295 | 20231206 | 143700 | 2427112870 | 16830 | 16830 | 16830 | 16820 | 1273 |
| 296 | 20231206 | 143600 | 2405688790 | 16820 | 16830 | 16830 | 16820 | 80 |
| 297 | 20231206 | 143500 | 2404343120 | 16820 | 16820 | 16830 | 16820 | 237 |
| 298 | 20231206 | 143400 | 2400355720 | 16820 | 16820 | 16830 | 16820 | 113 |
| 299 | 20231206 | 143300 | 2398454870 | 16810 | 16830 | 16830 | 16810 | 75 |
| 300 | 20231206 | 143200 | 2397193790 | 16820 | 16810 | 16820 | 16810 | 621 |
| 301 | 20231206 | 143100 | 2386748580 | 16800 | 16820 | 16820 | 16800 | 623 |
| 302 | 20231206 | 143000 | 2376270830 | 16830 | 16830 | 16830 | 16820 | 289 |
| 303 | 20231206 | 142900 | 2371408770 | 16830 | 16840 | 16840 | 16830 | 110 |
| 304 | 20231206 | 142800 | 2369557350 | 16830 | 16830 | 16830 | 16820 | 55 |
| 305 | 20231206 | 142700 | 2368632050 | 16830 | 16820 | 16850 | 16820 | 460 |
| 306 | 20231206 | 142600 | 2360887660 | 16820 | 16790 | 16820 | 16780 | 417 |
| 307 | 20231206 | 142500 | 2353880810 | 16790 | 16810 | 16810 | 16790 | 401 |
| 308 | 20231206 | 142400 | 2347146220 | 16810 | 16800 | 16810 | 16800 | 146 |
| 309 | 20231206 | 142300 | 2344692460 | 16800 | 16800 | 16800 | 16790 | 317 |
| 310 | 20231206 | 142200 | 2339368690 | 16810 | 16790 | 16820 | 16790 | 335 |
| 311 | 20231206 | 142100 | 2333740350 | 16790 | 16820 | 16820 | 16790 | 384 |
| 312 | 20231206 | 142000 | 2327287220 | 16810 | 16820 | 16820 | 16810 | 387 |
| 313 | 20231206 | 141900 | 2320780230 | 16820 | 16830 | 16830 | 16800 | 161 |
| 314 | 20231206 | 141800 | 2318073750 | 16830 | 16850 | 16850 | 16830 | 526 |
| 315 | 20231206 | 141700 | 2309217790 | 16850 | 16850 | 16850 | 16850 | 19 |
| 316 | 20231206 | 141600 | 2308897640 | 16840 | 16860 | 16860 | 16840 | 227 |
| 317 | 20231206 | 141500 | 2305072690 | 16860 | 16870 | 16880 | 16860 | 256 |
| 318 | 20231206 | 141400 | 2300754820 | 16870 | 16870 | 16870 | 16870 | 20 |
| 319 | 20231206 | 141300 | 2300417420 | 16860 | 16850 | 16860 | 16840 | 208 |
| 320 | 20231206 | 141200 | 2296912190 | 16850 | 16860 | 16860 | 16850 | 96 |
| 321 | 20231206 | 141100 | 2295294510 | 16850 | 16850 | 16860 | 16850 | 131 |
| 322 | 20231206 | 141000 | 2293086750 | 16850 | 16850 | 16850 | 16840 | 165 |
| 323 | 20231206 | 140900 | 2290307010 | 16850 | 16830 | 16850 | 16830 | 201 |
| 324 | 20231206 | 140800 | 2286922990 | 16830 | 16840 | 16840 | 16830 | 121 |
| 325 | 20231206 | 140700 | 2284885650 | 16840 | 16830 | 16840 | 16820 | 152 |
| 326 | 20231206 | 140600 | 2282327620 | 16820 | 16820 | 16820 | 16820 | 359 |
| 327 | 20231206 | 140500 | 2276289240 | 16830 | 16820 | 16830 | 16810 | 366 |
| 328 | 20231206 | 140400 | 2270130580 | 16830 | 16800 | 16830 | 16790 | 619 |
| 329 | 20231206 | 140300 | 2259731380 | 16800 | 16850 | 16850 | 16800 | 613 |
| 330 | 20231206 | 140200 | 2249415300 | 16850 | 16900 | 16900 | 16850 | 503 |
| 331 | 20231206 | 140100 | 2240920810 | 16910 | 16910 | 16910 | 16900 | 108 |
| 332 | 20231206 | 140000 | 2239094560 | 16910 | 16920 | 16920 | 16910 | 54 |
| 333 | 20231206 | 135900 | 2238181340 | 16910 | 16910 | 16910 | 16890 | 275 |
| 334 | 20231206 | 135800 | 2233533230 | 16910 | 16920 | 16920 | 16910 | 137 |
| 335 | 20231206 | 135700 | 2231215490 | 16920 | 16950 | 16960 | 16920 | 3001 |
| 336 | 20231206 | 135600 | 2180381920 | 16940 | 16950 | 16950 | 16940 | 365 |
| 337 | 20231206 | 135500 | 2174195680 | 16960 | 16960 | 16960 | 16950 | 160 |
| 338 | 20231206 | 135400 | 2171482890 | 16970 | 16960 | 16970 | 16960 | 207 |
| 339 | 20231206 | 135300 | 2167970600 | 16950 | 16970 | 16980 | 16950 | 100 |
| 340 | 20231206 | 135200 | 2166273890 | 16980 | 16970 | 16990 | 16970 | 181 |
| 341 | 20231206 | 135100 | 2163200200 | 16980 | 16970 | 16990 | 16970 | 481 |
| 342 | 20231206 | 135000 | 2155036300 | 16960 | 16950 | 16960 | 16950 | 156 |
| 343 | 20231206 | 134900 | 2152391050 | 16950 | 16960 | 16960 | 16950 | 238 |
| 344 | 20231206 | 134800 | 2148354970 | 16950 | 16960 | 16960 | 16950 | 88 |
| 345 | 20231206 | 134700 | 2146863300 | 16960 | 16940 | 16960 | 16940 | 248 |
| 346 | 20231206 | 134600 | 2142660390 | 16940 | 16940 | 16950 | 16940 | 142 |
| 347 | 20231206 | 134500 | 2140254710 | 16950 | 16950 | 16950 | 16940 | 159 |
| 348 | 20231206 | 134400 | 2137559960 | 16940 | 16950 | 16950 | 16940 | 152 |
| 349 | 20231206 | 134300 | 2134984060 | 16950 | 16940 | 16950 | 16940 | 183 |
| 350 | 20231206 | 134200 | 2131883840 | 16950 | 16940 | 16950 | 16940 | 187 |
| 351 | 20231206 | 134100 | 2128715000 | 16950 | 16950 | 16950 | 16950 | 40 |
| 352 | 20231206 | 134000 | 2128037000 | 16940 | 16940 | 16940 | 16930 | 241 |
| 353 | 20231206 | 133900 | 2123955710 | 16950 | 16930 | 16950 | 16920 | 453 |
| 354 | 20231206 | 133800 | 2116285820 | 16920 | 16920 | 16930 | 16920 | 220 |
| 355 | 20231206 | 133700 | 2112563220 | 16930 | 16930 | 16930 | 16920 | 118 |
| 356 | 20231206 | 133600 | 2110565540 | 16920 | 16920 | 16920 | 16920 | 166 |
| 357 | 20231206 | 133500 | 2107756820 | 16920 | 16920 | 16920 | 16910 | 107 |
| 358 | 20231206 | 133400 | 2105946680 | 16930 | 16940 | 16940 | 16930 | 533 |
| 359 | 20231206 | 133300 | 2096922090 | 16950 | 16930 | 16950 | 16930 | 266 |
| 360 | 20231206 | 133200 | 2092414520 | 16930 | 16910 | 16930 | 16910 | 298 |
| 361 | 20231206 | 133100 | 2087370710 | 16910 | 16910 | 16910 | 16910 | 128 |
| 362 | 20231206 | 133000 | 2085206230 | 16900 | 16890 | 16900 | 16890 | 87 |
| 363 | 20231206 | 132900 | 2083736440 | 16900 | 16890 | 16900 | 16890 | 37 |
| 364 | 20231206 | 132800 | 2083111220 | 16900 | 16890 | 16900 | 16890 | 581 |
| 365 | 20231206 | 132700 | 2073296540 | 16900 | 16890 | 16900 | 16890 | 256 |
| 366 | 20231206 | 132600 | 2068970770 | 16880 | 16900 | 16900 | 16880 | 579 |
| 367 | 20231206 | 132500 | 2059192930 | 16900 | 16910 | 16910 | 16900 | 105 |
| 368 | 20231206 | 132400 | 2057417680 | 16920 | 16920 | 16920 | 16920 | 106 |
| 369 | 20231206 | 132300 | 2055624160 | 16920 | 16910 | 16920 | 16910 | 118 |
| 370 | 20231206 | 132200 | 2053628190 | 16920 | 16920 | 16920 | 16920 | 67 |
| 371 | 20231206 | 132100 | 2052494550 | 16930 | 16930 | 16930 | 16930 | 86 |
| 372 | 20231206 | 132000 | 2051038570 | 16920 | 16930 | 16930 | 16920 | 150 |
| 373 | 20231206 | 131900 | 2048499730 | 16930 | 16900 | 16940 | 16890 | 487 |
| 374 | 20231206 | 131800 | 2040262410 | 16940 | 16960 | 16960 | 16940 | 399 |
| 375 | 20231206 | 131700 | 2033500310 | 16970 | 17000 | 17000 | 16970 | 1335 |
| 376 | 20231206 | 131600 | 2010822410 | 17000 | 17000 | 17010 | 17000 | 119 |
| 377 | 20231206 | 131500 | 2008799030 | 17000 | 17010 | 17010 | 17000 | 536 |
| 378 | 20231206 | 131400 | 1999683110 | 17000 | 17010 | 17010 | 17000 | 33 |
| 379 | 20231206 | 131300 | 1999121790 | 17000 | 17000 | 17000 | 17000 | 51 |
| 380 | 20231206 | 131200 | 1998254790 | 17010 | 17020 | 17020 | 17010 | 93 |
| 381 | 20231206 | 131100 | 1996672410 | 17020 | 16990 | 17020 | 16990 | 327 |
| 382 | 20231206 | 131000 | 1991113880 | 17000 | 17000 | 17000 | 17000 | 4 |
| 383 | 20231206 | 130900 | 1991045880 | 16990 | 16990 | 17000 | 16990 | 169 |
| 384 | 20231206 | 130800 | 1988173690 | 17000 | 16990 | 17000 | 16990 | 290 |
| 385 | 20231206 | 130700 | 1983245300 | 16990 | 16990 | 16990 | 16990 | 1 |
| 386 | 20231206 | 130600 | 1983228310 | 17000 | 16990 | 17000 | 16990 | 367 |
| 387 | 20231206 | 130500 | 1976992710 | 17000 | 17000 | 17000 | 16990 | 127 |
| 388 | 20231206 | 130400 | 1974834510 | 17000 | 17000 | 17000 | 16990 | 242 |
| 389 | 20231206 | 130300 | 1970721520 | 16990 | 17000 | 17000 | 16990 | 462 |
| 390 | 20231206 | 130200 | 1962869060 | 16990 | 16990 | 17000 | 16990 | 193 |
| 391 | 20231206 | 130100 | 1959589530 | 16990 | 16990 | 17000 | 16990 | 100 |
| 392 | 20231206 | 130000 | 1957890500 | 16990 | 17000 | 17000 | 16990 | 238 |
| 393 | 20231206 | 125900 | 1953846040 | 17000 | 17000 | 17000 | 17000 | 783 |
| 394 | 20231206 | 125800 | 1940535040 | 17000 | 16960 | 17000 | 16960 | 4217 |
| 395 | 20231206 | 125700 | 1868943760 | 16940 | 16910 | 16940 | 16910 | 1038 |
| 396 | 20231206 | 125600 | 1851374770 | 16900 | 16890 | 16900 | 16890 | 388 |
| 397 | 20231206 | 125500 | 1844818730 | 16890 | 16900 | 16900 | 16890 | 362 |
| 398 | 20231206 | 125400 | 1838702730 | 16910 | 16910 | 16910 | 16910 | 86 |
| 399 | 20231206 | 125300 | 1837248470 | 16900 | 16930 | 16930 | 16900 | 94 |
| 400 | 20231206 | 125200 | 1835657530 | 16930 | 16950 | 16960 | 16930 | 226 |
| 401 | 20231206 | 125100 | 1831828340 | 16950 | 16920 | 16950 | 16920 | 756 |
| 402 | 20231206 | 125000 | 1819027920 | 16910 | 16910 | 16910 | 16910 | 30 |
| 403 | 20231206 | 124900 | 1818520620 | 16920 | 16920 | 16930 | 16920 | 287 |
| 404 | 20231206 | 124800 | 1813662870 | 16910 | 16930 | 16940 | 16910 | 193 |
| 405 | 20231206 | 124700 | 1810398830 | 16920 | 16900 | 16920 | 16900 | 380 |
| 406 | 20231206 | 124600 | 1803971020 | 16900 | 16900 | 16900 | 16900 | 1 |
| 407 | 20231206 | 124500 | 1803954120 | 16910 | 16890 | 16910 | 16890 | 330 |
| 408 | 20231206 | 124400 | 1798377410 | 16890 | 16880 | 16900 | 16880 | 206 |
| 409 | 20231206 | 124300 | 1794897240 | 16880 | 16870 | 16880 | 16870 | 55 |
| 410 | 20231206 | 124200 | 1793969350 | 16880 | 16900 | 16900 | 16860 | 288 |
| 411 | 20231206 | 124100 | 1789103230 | 16900 | 16920 | 16920 | 16900 | 510 |
| 412 | 20231206 | 124000 | 1780478440 | 16920 | 16920 | 16920 | 16910 | 78 |
| 413 | 20231206 | 123900 | 1779159190 | 16920 | 16890 | 16920 | 16890 | 234 |
| 414 | 20231206 | 123800 | 1775205170 | 16880 | 16830 | 16880 | 16830 | 477 |
| 415 | 20231206 | 123700 | 1767169220 | 16830 | 16820 | 16840 | 16820 | 159 |
| 416 | 20231206 | 123600 | 1764492140 | 16830 | 16800 | 16830 | 16800 | 124 |
| 417 | 20231206 | 123500 | 1762407560 | 16790 | 16810 | 16810 | 16770 | 74 |
| 418 | 20231206 | 123400 | 1761164040 | 16840 | 16820 | 16840 | 16820 | 150 |
| 419 | 20231206 | 123300 | 1758640130 | 16810 | 16810 | 16810 | 16800 | 126 |
| 420 | 20231206 | 123200 | 1756522580 | 16800 | 16800 | 16820 | 16800 | 144 |
| 421 | 20231206 | 123100 | 1754102820 | 16790 | 16790 | 16790 | 16790 | 56 |
| 422 | 20231206 | 123000 | 1753162580 | 16790 | 16780 | 16790 | 16780 | 187 |
| 423 | 20231206 | 122900 | 1750023190 | 16780 | 16790 | 16790 | 16780 | 61 |
| 424 | 20231206 | 122800 | 1748999560 | 16790 | 16790 | 16790 | 16790 | 127 |
| 425 | 20231206 | 122700 | 1746867230 | 16790 | 16780 | 16790 | 16780 | 133 |
| 426 | 20231206 | 122600 | 1744634670 | 16790 | 16780 | 16790 | 16780 | 41 |
| 427 | 20231206 | 122500 | 1743946580 | 16790 | 16780 | 16800 | 16780 | 213 |
| 428 | 20231206 | 122400 | 1740370860 | 16780 | 16780 | 16780 | 16760 | 109 |
| 429 | 20231206 | 122300 | 1738542690 | 16780 | 16770 | 16780 | 16770 | 96 |
| 430 | 20231206 | 122200 | 1736932620 | 16770 | 16780 | 16780 | 16770 | 129 |
| 431 | 20231206 | 122100 | 1734768150 | 16770 | 16810 | 16810 | 16750 | 291 |
| 432 | 20231206 | 122000 | 1729886070 | 16800 | 16820 | 16820 | 16800 | 152 |
| 433 | 20231206 | 121900 | 1727329630 | 16810 | 16810 | 16810 | 16810 | 30 |
| 434 | 20231206 | 121800 | 1726825330 | 16820 | 16820 | 16830 | 16820 | 120 |
| 435 | 20231206 | 121700 | 1724806590 | 16820 | 16820 | 16820 | 16820 | 90 |
| 436 | 20231206 | 121600 | 1723292790 | 16830 | 16820 | 16830 | 16820 | 171 |
| 437 | 20231206 | 121500 | 1720415660 | 16820 | 16820 | 16820 | 16820 | 0 |
| 438 | 20231206 | 121400 | 1720415660 | 16820 | 16820 | 16830 | 16810 | 156 |
| 439 | 20231206 | 121300 | 1717791920 | 16830 | 16810 | 16830 | 16810 | 120 |
| 440 | 20231206 | 121200 | 1715773410 | 16800 | 16810 | 16810 | 16790 | 193 |
| 441 | 20231206 | 121100 | 1712531240 | 16820 | 16800 | 16820 | 16800 | 101 |
| 442 | 20231206 | 121000 | 1710834370 | 16790 | 16810 | 16810 | 16790 | 155 |
| 443 | 20231206 | 120900 | 1708230160 | 16810 | 16810 | 16810 | 16810 | 474 |
| 444 | 20231206 | 120800 | 1700262220 | 16810 | 16810 | 16810 | 16810 | 100 |
| 445 | 20231206 | 120700 | 1698581220 | 16810 | 16820 | 16840 | 16810 | 403 |
| 446 | 20231206 | 120600 | 1691799690 | 16820 | 16820 | 16820 | 16820 | 81 |
| 447 | 20231206 | 120500 | 1690437270 | 16840 | 16840 | 16840 | 16840 | 17 |
| 448 | 20231206 | 120400 | 1690150990 | 16850 | 16860 | 16860 | 16850 | 113 |
| 449 | 20231206 | 120300 | 1688246200 | 16870 | 16870 | 16870 | 16870 | 126 |
| 450 | 20231206 | 120200 | 1686120580 | 16870 | 16870 | 16960 | 16860 | 765 |
| 451 | 20231206 | 120100 | 1673208520 | 16880 | 16800 | 16880 | 16800 | 1138 |
| 452 | 20231206 | 120000 | 1654041490 | 16790 | 16790 | 16810 | 16780 | 543 |
| 453 | 20231206 | 115900 | 1644920940 | 16800 | 16760 | 16800 | 16760 | 564 |
| 454 | 20231206 | 115800 | 1635460000 | 16750 | 16740 | 16750 | 16730 | 427 |
| 455 | 20231206 | 115700 | 1628310070 | 16730 | 16680 | 16730 | 16680 | 370 |
| 456 | 20231206 | 115600 | 1622129450 | 16680 | 16670 | 16680 | 16670 | 413 |
| 457 | 20231206 | 115500 | 1615244650 | 16660 | 16660 | 16660 | 16660 | 63 |
| 458 | 20231206 | 115400 | 1614195070 | 16660 | 16660 | 16670 | 16650 | 223 |
| 459 | 20231206 | 115300 | 1610480710 | 16670 | 16660 | 16670 | 16660 | 101 |
| 460 | 20231206 | 115200 | 1608797870 | 16660 | 16660 | 16660 | 16620 | 277 |
| 461 | 20231206 | 115100 | 1604186090 | 16650 | 16670 | 16670 | 16650 | 80 |
| 462 | 20231206 | 115000 | 1602853230 | 16660 | 16670 | 16670 | 16650 | 476 |
| 463 | 20231206 | 114900 | 1594924430 | 16660 | 16670 | 16670 | 16650 | 507 |
| 464 | 20231206 | 114800 | 1586481200 | 16680 | 16690 | 16690 | 16680 | 255 |
| 465 | 20231206 | 114700 | 1582225960 | 16700 | 16680 | 16700 | 16680 | 125 |
| 466 | 20231206 | 114600 | 1580139610 | 16680 | 16710 | 16710 | 16680 | 195 |
| 467 | 20231206 | 114500 | 1576884540 | 16700 | 16700 | 16700 | 16700 | 117 |
| 468 | 20231206 | 114400 | 1574930640 | 16700 | 16700 | 16710 | 16700 | 279 |
| 469 | 20231206 | 114300 | 1570270840 | 16710 | 16710 | 16710 | 16710 | 46 |
| 470 | 20231206 | 114200 | 1569502180 | 16700 | 16660 | 16700 | 16660 | 734 |
| 471 | 20231206 | 114100 | 1557261040 | 16650 | 16650 | 16650 | 16650 | 101 |
| 472 | 20231206 | 114000 | 1555579390 | 16660 | 16660 | 16660 | 16660 | 506 |
| 473 | 20231206 | 113900 | 1547149430 | 16660 | 16660 | 16660 | 16660 | 36 |
| 474 | 20231206 | 113800 | 1546549670 | 16670 | 16670 | 16670 | 16660 | 296 |
| 475 | 20231206 | 113700 | 1541616580 | 16660 | 16640 | 16670 | 16640 | 305 |
| 476 | 20231206 | 113600 | 1536538850 | 16650 | 16650 | 16650 | 16650 | 88 |
| 477 | 20231206 | 113500 | 1535073650 | 16650 | 16620 | 16650 | 16610 | 417 |
| 478 | 20231206 | 113400 | 1528141060 | 16620 | 16610 | 16620 | 16610 | 539 |
| 479 | 20231206 | 113300 | 1519183420 | 16610 | 16620 | 16620 | 16600 | 293 |
| 480 | 20231206 | 113200 | 1514316720 | 16620 | 16610 | 16620 | 16610 | 82 |
| 481 | 20231206 | 113100 | 1512954010 | 16610 | 16630 | 16630 | 16610 | 126 |
| 482 | 20231206 | 113000 | 1510859720 | 16630 | 16620 | 16630 | 16620 | 182 |
| 483 | 20231206 | 112900 | 1507833460 | 16620 | 16640 | 16640 | 16620 | 143 |
| 484 | 20231206 | 112800 | 1505456200 | 16640 | 16600 | 16640 | 16600 | 707 |
| 485 | 20231206 | 112700 | 1493717570 | 16610 | 16620 | 16620 | 16610 | 242 |
| 486 | 20231206 | 112600 | 1489697080 | 16620 | 16610 | 16620 | 16610 | 417 |
| 487 | 20231206 | 112500 | 1482768080 | 16600 | 16600 | 16600 | 16600 | 567 |
| 488 | 20231206 | 112400 | 1473355880 | 16590 | 16600 | 16600 | 16590 | 373 |
| 489 | 20231206 | 112300 | 1467166620 | 16600 | 16600 | 16610 | 16600 | 642 |
| 490 | 20231206 | 112200 | 1456507650 | 16600 | 16610 | 16610 | 16600 | 108 |
| 491 | 20231206 | 112100 | 1454714280 | 16600 | 16610 | 16610 | 16590 | 767 |
| 492 | 20231206 | 112000 | 1441983460 | 16610 | 16620 | 16620 | 16610 | 296 |
| 493 | 20231206 | 111900 | 1437065940 | 16610 | 16630 | 16630 | 16610 | 206 |
| 494 | 20231206 | 111800 | 1433641750 | 16630 | 16640 | 16640 | 16620 | 159 |
| 495 | 20231206 | 111700 | 1430997840 | 16640 | 16650 | 16650 | 16640 | 188 |
| 496 | 20231206 | 111600 | 1427868480 | 16650 | 16650 | 16650 | 16650 | 116 |
| 497 | 20231206 | 111500 | 1425937080 | 16650 | 16660 | 16660 | 16650 | 101 |
| 498 | 20231206 | 111400 | 1424254920 | 16660 | 16620 | 16660 | 16620 | 848 |
| 499 | 20231206 | 111300 | 1410143300 | 16620 | 16620 | 16620 | 16620 | 180 |
| 500 | 20231206 | 111200 | 1407151700 | 16610 | 16620 | 16620 | 16610 | 195 |
| 501 | 20231206 | 111100 | 1403911080 | 16630 | 16620 | 16630 | 16620 | 156 |
| 502 | 20231206 | 111000 | 1401316810 | 16620 | 16630 | 16630 | 16620 | 347 |
| 503 | 20231206 | 110900 | 1395547850 | 16630 | 16630 | 16630 | 16620 | 133 |
| 504 | 20231206 | 110800 | 1393336120 | 16630 | 16640 | 16640 | 16630 | 226 |
| 505 | 20231206 | 110700 | 1389576320 | 16630 | 16630 | 16630 | 16630 | 50 |
| 506 | 20231206 | 110600 | 1388744820 | 16630 | 16640 | 16640 | 16630 | 421 |
| 507 | 20231206 | 110500 | 1381742300 | 16640 | 16640 | 16640 | 16640 | 51 |
| 508 | 20231206 | 110400 | 1380893660 | 16640 | 16640 | 16640 | 16640 | 444 |
| 509 | 20231206 | 110300 | 1373505500 | 16640 | 16640 | 16640 | 16640 | 51 |
| 510 | 20231206 | 110200 | 1372656860 | 16650 | 16650 | 16650 | 16640 | 344 |
| 511 | 20231206 | 110100 | 1366930610 | 16660 | 16650 | 16670 | 16650 | 191 |
| 512 | 20231206 | 110000 | 1363748920 | 16660 | 16650 | 16660 | 16650 | 372 |
| 513 | 20231206 | 105900 | 1357552620 | 16660 | 16660 | 16660 | 16660 | 100 |
| 514 | 20231206 | 105800 | 1355886620 | 16660 | 16650 | 16660 | 16650 | 367 |
| 515 | 20231206 | 105700 | 1349776060 | 16650 | 16680 | 16680 | 16650 | 1049 |
| 516 | 20231206 | 105600 | 1332284920 | 16680 | 16690 | 16690 | 16680 | 274 |
| 517 | 20231206 | 105500 | 1327714260 | 16680 | 16680 | 16690 | 16680 | 932 |
| 518 | 20231206 | 105400 | 1312163500 | 16680 | 16680 | 16690 | 16680 | 369 |
| 519 | 20231206 | 105300 | 1306008530 | 16680 | 16680 | 16680 | 16670 | 269 |
| 520 | 20231206 | 105200 | 1301522740 | 16690 | 16690 | 16700 | 16690 | 113 |
| 521 | 20231206 | 105100 | 1299636750 | 16680 | 16690 | 16700 | 16670 | 202 |
| 522 | 20231206 | 105000 | 1296266750 | 16690 | 16720 | 16790 | 16690 | 758 |
| 523 | 20231206 | 104900 | 1283591590 | 16720 | 16650 | 16720 | 16650 | 570 |
| 524 | 20231206 | 104800 | 1274088830 | 16650 | 16640 | 16660 | 16640 | 305 |
| 525 | 20231206 | 104700 | 1269011800 | 16630 | 16660 | 16660 | 16630 | 13 |
| 526 | 20231206 | 104600 | 1268795380 | 16680 | 16580 | 16680 | 16580 | 1857 |
| 527 | 20231206 | 104500 | 1237967960 | 16580 | 16570 | 16580 | 16570 | 455 |
| 528 | 20231206 | 104400 | 1230425850 | 16590 | 16590 | 16590 | 16590 | 2 |
| 529 | 20231206 | 104300 | 1230392670 | 16590 | 16580 | 16600 | 16580 | 488 |
| 530 | 20231206 | 104200 | 1222298560 | 16580 | 16530 | 16580 | 16530 | 319 |
| 531 | 20231206 | 104100 | 1217019450 | 16530 | 16550 | 16550 | 16530 | 180 |
| 532 | 20231206 | 104000 | 1214043010 | 16560 | 16530 | 16560 | 16520 | 1312 |
| 533 | 20231206 | 103900 | 1192352700 | 16530 | 16540 | 16560 | 16530 | 1870 |
| 534 | 20231206 | 103800 | 1161425290 | 16540 | 16540 | 16540 | 16530 | 1047 |
| 535 | 20231206 | 103700 | 1144108410 | 16540 | 16540 | 16550 | 16520 | 271 |
| 536 | 20231206 | 103600 | 1139626350 | 16550 | 16510 | 16550 | 16500 | 3107 |
| 537 | 20231206 | 103500 | 1088322650 | 16500 | 16570 | 16570 | 16500 | 9397 |
| 538 | 20231206 | 103400 | 933174610 | 16580 | 16580 | 16580 | 16570 | 726 |
| 539 | 20231206 | 103300 | 921140060 | 16580 | 16590 | 16590 | 16580 | 206 |
| 540 | 20231206 | 103200 | 917722840 | 16590 | 16600 | 16600 | 16590 | 119 |
| 541 | 20231206 | 103100 | 915747950 | 16600 | 16600 | 16600 | 16600 | 719 |
| 542 | 20231206 | 103000 | 903812550 | 16610 | 16590 | 16610 | 16590 | 90 |
| 543 | 20231206 | 102900 | 902318460 | 16590 | 16580 | 16590 | 16580 | 429 |
| 544 | 20231206 | 102800 | 895202300 | 16580 | 16570 | 16600 | 16570 | 741 |
| 545 | 20231206 | 102700 | 882906590 | 16570 | 16620 | 16630 | 16570 | 4475 |
| 546 | 20231206 | 102600 | 808587860 | 16620 | 16620 | 16620 | 16620 | 0 |
| 547 | 20231206 | 102500 | 808587860 | 16620 | 16630 | 16630 | 16620 | 438 |
| 548 | 20231206 | 102400 | 801307240 | 16620 | 16630 | 16630 | 16620 | 540 |
| 549 | 20231206 | 102300 | 792329810 | 16630 | 16650 | 16650 | 16630 | 159 |
| 550 | 20231206 | 102200 | 789684640 | 16640 | 16640 | 16640 | 16640 | 0 |
| 551 | 20231206 | 102100 | 789684640 | 16640 | 16640 | 16640 | 16640 | 320 |
| 552 | 20231206 | 102000 | 784359840 | 16650 | 16660 | 16660 | 16650 | 316 |
| 553 | 20231206 | 101900 | 779095580 | 16660 | 16660 | 16660 | 16660 | 1 |
| 554 | 20231206 | 101800 | 779078920 | 16660 | 16670 | 16670 | 16660 | 185 |
| 555 | 20231206 | 101700 | 775995210 | 16640 | 16630 | 16640 | 16630 | 648 |
| 556 | 20231206 | 101600 | 765214380 | 16630 | 16620 | 16630 | 16610 | 511 |
| 557 | 20231206 | 101500 | 756722420 | 16610 | 16630 | 16630 | 16610 | 1791 |
| 558 | 20231206 | 101400 | 726951580 | 16630 | 16670 | 16670 | 16630 | 3514 |
| 559 | 20231206 | 101300 | 668443090 | 16670 | 16680 | 16680 | 16670 | 162 |
| 560 | 20231206 | 101200 | 665740950 | 16670 | 16670 | 16670 | 16670 | 383 |
| 561 | 20231206 | 101100 | 659356340 | 16680 | 16710 | 16710 | 16680 | 2553 |
| 562 | 20231206 | 101000 | 616749660 | 16710 | 16710 | 16710 | 16710 | 117 |
| 563 | 20231206 | 100900 | 614794590 | 16710 | 16710 | 16710 | 16710 | 150 |
| 564 | 20231206 | 100800 | 612288090 | 16710 | 16720 | 16720 | 16710 | 136 |
| 565 | 20231206 | 100700 | 610015320 | 16720 | 16710 | 16720 | 16710 | 37 |
| 566 | 20231206 | 100600 | 609396770 | 16720 | 16720 | 16720 | 16710 | 368 |
| 567 | 20231206 | 100500 | 603245600 | 16720 | 16710 | 16720 | 16700 | 523 |
| 568 | 20231206 | 100400 | 594506510 | 16710 | 16720 | 16720 | 16700 | 189 |
| 569 | 20231206 | 100300 | 591348630 | 16730 | 16680 | 16740 | 16680 | 760 |
| 570 | 20231206 | 100200 | 578656300 | 16680 | 16690 | 16690 | 16680 | 245 |
| 571 | 20231206 | 100100 | 574569300 | 16680 | 16670 | 16680 | 16670 | 277 |
| 572 | 20231206 | 100000 | 569949100 | 16660 | 16740 | 16740 | 16660 | 2384 |
| 573 | 20231206 | 095900 | 530152910 | 16740 | 16740 | 16750 | 16740 | 10 |
| 574 | 20231206 | 095800 | 529985500 | 16750 | 16760 | 16760 | 16750 | 868 |
| 575 | 20231206 | 095700 | 515443200 | 16760 | 16760 | 16770 | 16760 | 334 |
| 576 | 20231206 | 095600 | 509843260 | 16760 | 16770 | 16770 | 16760 | 571 |
| 577 | 20231206 | 095500 | 500270070 | 16780 | 16810 | 16810 | 16780 | 5523 |
| 578 | 20231206 | 095400 | 407489960 | 16810 | 16820 | 16820 | 16810 | 1589 |
| 579 | 20231206 | 095300 | 380771690 | 16820 | 16820 | 16830 | 16820 | 326 |
| 580 | 20231206 | 095200 | 375288070 | 16820 | 16840 | 16850 | 16820 | 602 |
| 581 | 20231206 | 095100 | 365154130 | 16840 | 16840 | 16840 | 16840 | 268 |
| 582 | 20231206 | 095000 | 360641010 | 16840 | 16840 | 16860 | 16840 | 305 |
| 583 | 20231206 | 094900 | 355503250 | 16840 | 16850 | 16850 | 16840 | 105 |
| 584 | 20231206 | 094800 | 353734350 | 16850 | 16850 | 16860 | 16830 | 664 |
| 585 | 20231206 | 094700 | 342540040 | 16850 | 16820 | 16850 | 16820 | 511 |
| 586 | 20231206 | 094600 | 333939810 | 16820 | 16820 | 16830 | 16820 | 76 |
| 587 | 20231206 | 094500 | 332661290 | 16820 | 16850 | 16850 | 16820 | 786 |
| 588 | 20231206 | 094400 | 319429480 | 16840 | 16850 | 16870 | 16840 | 508 |
| 589 | 20231206 | 094300 | 310865890 | 16840 | 16850 | 16850 | 16840 | 235 |
| 590 | 20231206 | 094200 | 306906640 | 16850 | 16860 | 16870 | 16850 | 282 |
| 591 | 20231206 | 094100 | 302152300 | 16850 | 16910 | 16910 | 16850 | 4859 |
| 592 | 20231206 | 094000 | 220059400 | 16900 | 16940 | 16950 | 16900 | 362 |
| 593 | 20231206 | 093900 | 213935930 | 16930 | 16950 | 16960 | 16910 | 225 |
| 594 | 20231206 | 093800 | 210124590 | 16920 | 16950 | 16970 | 16910 | 131 |
| 595 | 20231206 | 093700 | 207903650 | 16950 | 16970 | 16980 | 16950 | 191 |
| 596 | 20231206 | 093600 | 204662490 | 16970 | 16950 | 16980 | 16950 | 111 |
| 597 | 20231206 | 093500 | 202780420 | 16950 | 16970 | 16970 | 16910 | 140 |
| 598 | 20231206 | 093400 | 200408050 | 16910 | 16990 | 16990 | 16910 | 865 |
| 599 | 20231206 | 093300 | 185762190 | 16990 | 16990 | 16990 | 16990 | 6 |
| 600 | 20231206 | 093200 | 185660250 | 16990 | 16970 | 16990 | 16970 | 40 |
| 601 | 20231206 | 093100 | 184980870 | 16960 | 16910 | 16960 | 16910 | 477 |
| 602 | 20231206 | 093000 | 176910330 | 16900 | 16920 | 16930 | 16900 | 1191 |
| 603 | 20231206 | 092900 | 156773640 | 16930 | 16990 | 16990 | 16920 | 1177 |
| 604 | 20231206 | 092800 | 136820150 | 16990 | 17010 | 17010 | 16980 | 313 |
| 605 | 20231206 | 092700 | 131499940 | 17010 | 17000 | 17050 | 17000 | 127 |
| 606 | 20231206 | 092600 | 129340520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 607 | 20231206 | 092500 | 129340520 | 17000 | 16980 | 17030 | 16980 | 190 |
| 608 | 20231206 | 092400 | 126112250 | 16970 | 16970 | 16980 | 16970 | 309 |
| 609 | 20231206 | 092300 | 120868320 | 16980 | 16980 | 16980 | 16980 | 20 |
| 610 | 20231206 | 092200 | 120528720 | 16970 | 16970 | 16970 | 16970 | 12 |
| 611 | 20231206 | 092100 | 120325080 | 16970 | 17040 | 17040 | 16970 | 604 |
| 612 | 20231206 | 092000 | 110041450 | 17040 | 17050 | 17050 | 17040 | 151 |
| 613 | 20231206 | 091900 | 107468230 | 17050 | 17050 | 17050 | 17040 | 65 |
| 614 | 20231206 | 091800 | 106360080 | 17050 | 17060 | 17060 | 17050 | 196 |
| 615 | 20231206 | 091700 | 103017810 | 17060 | 17080 | 17080 | 17060 | 7 |
| 616 | 20231206 | 091600 | 102898330 | 17080 | 17060 | 17080 | 17060 | 20 |
| 617 | 20231206 | 091500 | 102556990 | 17060 | 17080 | 17080 | 17060 | 369 |
| 618 | 20231206 | 091400 | 96256330 | 17120 | 17140 | 17140 | 17120 | 59 |
| 619 | 20231206 | 091300 | 95245450 | 17150 | 17180 | 17180 | 17140 | 46 |
| 620 | 20231206 | 091200 | 94456470 | 17130 | 17130 | 17140 | 17130 | 90 |
| 621 | 20231206 | 091100 | 92914560 | 17130 | 17070 | 17180 | 17070 | 267 |
| 622 | 20231206 | 091000 | 88341550 | 17070 | 17060 | 17070 | 17060 | 28 |
| 623 | 20231206 | 090900 | 87863860 | 17030 | 17100 | 17100 | 17020 | 434 |
| 624 | 20231206 | 090800 | 80452610 | 17130 | 17130 | 17130 | 17130 | 2 |
| 625 | 20231206 | 090700 | 80418350 | 17200 | 17280 | 17280 | 17200 | 764 |
| 626 | 20231206 | 090600 | 67270940 | 17280 | 17270 | 17280 | 17260 | 121 |
| 627 | 20231206 | 090500 | 65181060 | 17280 | 17220 | 17280 | 17200 | 1537 |
| 628 | 20231206 | 090400 | 38723560 | 17230 | 17240 | 17300 | 17230 | 634 |
| 629 | 20231206 | 090300 | 27786440 | 17240 | 17180 | 17240 | 17180 | 307 |
| 630 | 20231206 | 090200 | 22510060 | 17200 | 17190 | 17200 | 17160 | 181 |
| 631 | 20231206 | 090100 | 19403250 | 17160 | 17160 | 17200 | 17160 | 692 |
| 632 | 20231206 | 090000 | 7527420 | 17160 | 16990 | 17160 | 16990 | 443 |