31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 6091 |
| 3 | 20231214 | 192800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 4 | 20231214 | 192700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 5 | 20231214 | 192600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 6 | 20231214 | 192500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 7 | 20231214 | 192400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 8 | 20231214 | 192300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 9 | 20231214 | 192200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 10 | 20231214 | 192100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 11 | 20231214 | 192000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 12 | 20231214 | 191900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 13 | 20231214 | 191800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 14 | 20231214 | 191700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 15 | 20231214 | 191600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 16 | 20231214 | 191500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 17 | 20231214 | 191400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 18 | 20231214 | 191300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 19 | 20231214 | 191200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 20 | 20231214 | 191100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 21 | 20231214 | 191000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 22 | 20231214 | 190900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 23 | 20231214 | 190800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 24 | 20231214 | 190700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 25 | 20231214 | 190600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 26 | 20231214 | 190500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 27 | 20231214 | 190400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 28 | 20231214 | 190300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 29 | 20231214 | 190200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 30 | 20231214 | 190100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 31 | 20231214 | 190000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 32 | 20231214 | 185900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 6091 |
| 33 | 20231214 | 185800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 34 | 20231214 | 185700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 35 | 20231214 | 185600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 36 | 20231214 | 185500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 37 | 20231214 | 185400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 38 | 20231214 | 185300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 39 | 20231214 | 185200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 40 | 20231214 | 185100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 41 | 20231214 | 185000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 42 | 20231214 | 184900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 43 | 20231214 | 184800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 44 | 20231214 | 184700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 45 | 20231214 | 184600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 46 | 20231214 | 184500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 47 | 20231214 | 184400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 48 | 20231214 | 184300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 49 | 20231214 | 184200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 50 | 20231214 | 184100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 51 | 20231214 | 184000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 52 | 20231214 | 183900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 53 | 20231214 | 183800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 54 | 20231214 | 183700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 55 | 20231214 | 183600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 56 | 20231214 | 183500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 57 | 20231214 | 183400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 58 | 20231214 | 183300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 59 | 20231214 | 183200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 60 | 20231214 | 183100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 61 | 20231214 | 183000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 62 | 20231214 | 182900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 6091 |
| 63 | 20231214 | 182800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 64 | 20231214 | 182700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 65 | 20231214 | 182600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 66 | 20231214 | 182500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 67 | 20231214 | 182400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 68 | 20231214 | 182300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 69 | 20231214 | 182200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 70 | 20231214 | 182100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 71 | 20231214 | 182000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 72 | 20231214 | 181900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 73 | 20231214 | 181800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 74 | 20231214 | 181700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 75 | 20231214 | 181600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 76 | 20231214 | 181500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 77 | 20231214 | 181400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 78 | 20231214 | 181300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 79 | 20231214 | 181200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 80 | 20231214 | 181100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 81 | 20231214 | 181000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 82 | 20231214 | 180900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 83 | 20231214 | 180800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 84 | 20231214 | 180700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 85 | 20231214 | 180600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 86 | 20231214 | 180500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 87 | 20231214 | 180400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 88 | 20231214 | 180300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 89 | 20231214 | 180200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 90 | 20231214 | 180100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 91 | 20231214 | 180000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 92 | 20231214 | 175900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 6091 |
| 93 | 20231214 | 175800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 94 | 20231214 | 175700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 95 | 20231214 | 175600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 96 | 20231214 | 175500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 97 | 20231214 | 175400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 98 | 20231214 | 175300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 99 | 20231214 | 175200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 100 | 20231214 | 175100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 101 | 20231214 | 175000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 102 | 20231214 | 174900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 103 | 20231214 | 174800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 104 | 20231214 | 174700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 105 | 20231214 | 174600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 106 | 20231214 | 174500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 107 | 20231214 | 174400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 108 | 20231214 | 174300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 109 | 20231214 | 174200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 110 | 20231214 | 174100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 111 | 20231214 | 174000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 112 | 20231214 | 173900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 113 | 20231214 | 173800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 114 | 20231214 | 173700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 115 | 20231214 | 173600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 116 | 20231214 | 173500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 117 | 20231214 | 173400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 118 | 20231214 | 173300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 119 | 20231214 | 173200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 120 | 20231214 | 173100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 121 | 20231214 | 173000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 122 | 20231214 | 172900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 6091 |
| 123 | 20231214 | 172800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 124 | 20231214 | 172700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 125 | 20231214 | 172600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 126 | 20231214 | 172500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 127 | 20231214 | 172400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 128 | 20231214 | 172300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 129 | 20231214 | 172200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 130 | 20231214 | 172100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 131 | 20231214 | 172000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 132 | 20231214 | 171900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 133 | 20231214 | 171800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 134 | 20231214 | 171700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 135 | 20231214 | 171600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 136 | 20231214 | 171500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 137 | 20231214 | 171400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 138 | 20231214 | 171300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 139 | 20231214 | 171200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 140 | 20231214 | 171100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 141 | 20231214 | 171000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 142 | 20231214 | 170900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 143 | 20231214 | 170800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 144 | 20231214 | 170700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 145 | 20231214 | 170600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 146 | 20231214 | 170500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 147 | 20231214 | 170400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 148 | 20231214 | 170300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 149 | 20231214 | 170200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 150 | 20231214 | 170100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 151 | 20231214 | 170000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 152 | 20231214 | 165900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 6091 |
| 153 | 20231214 | 165800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 154 | 20231214 | 165700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 155 | 20231214 | 165600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 156 | 20231214 | 165500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 157 | 20231214 | 165400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 158 | 20231214 | 165300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 159 | 20231214 | 165200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 160 | 20231214 | 165100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 161 | 20231214 | 165000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 162 | 20231214 | 164900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 163 | 20231214 | 164800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 164 | 20231214 | 164700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 165 | 20231214 | 164600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 166 | 20231214 | 164500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 167 | 20231214 | 164400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 168 | 20231214 | 164300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 169 | 20231214 | 164200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 170 | 20231214 | 164100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 171 | 20231214 | 164000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 172 | 20231214 | 163900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 173 | 20231214 | 163800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 174 | 20231214 | 163700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 175 | 20231214 | 163600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 176 | 20231214 | 163500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 177 | 20231214 | 163400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 178 | 20231214 | 163300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 179 | 20231214 | 163200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 180 | 20231214 | 163100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 181 | 20231214 | 163000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 182 | 20231214 | 162900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 6091 |
| 183 | 20231214 | 162800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 184 | 20231214 | 162700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 185 | 20231214 | 162600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 186 | 20231214 | 162500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 187 | 20231214 | 162400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 188 | 20231214 | 162300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 189 | 20231214 | 162200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 190 | 20231214 | 162100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 191 | 20231214 | 162000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 192 | 20231214 | 161900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 193 | 20231214 | 161800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 194 | 20231214 | 161700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 195 | 20231214 | 161600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 196 | 20231214 | 161500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 197 | 20231214 | 161400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 198 | 20231214 | 161300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 199 | 20231214 | 161200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 200 | 20231214 | 161100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 201 | 20231214 | 161000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 202 | 20231214 | 160900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 203 | 20231214 | 160800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 204 | 20231214 | 160700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 205 | 20231214 | 160600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 206 | 20231214 | 160500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 207 | 20231214 | 160400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 208 | 20231214 | 160300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 209 | 20231214 | 160200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 210 | 20231214 | 160100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 211 | 20231214 | 160000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 212 | 20231214 | 155900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 6091 |
| 213 | 20231214 | 155800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 214 | 20231214 | 155700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 215 | 20231214 | 155600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 216 | 20231214 | 155500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 217 | 20231214 | 155400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 218 | 20231214 | 155300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 219 | 20231214 | 155200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 220 | 20231214 | 155100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 221 | 20231214 | 155000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 222 | 20231214 | 154900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 223 | 20231214 | 154800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 224 | 20231214 | 154700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 225 | 20231214 | 154600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 226 | 20231214 | 154500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 227 | 20231214 | 154400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 228 | 20231214 | 154300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 229 | 20231214 | 154200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 230 | 20231214 | 154100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 231 | 20231214 | 154000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 232 | 20231214 | 153900 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 233 | 20231214 | 153800 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 234 | 20231214 | 153700 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 235 | 20231214 | 153600 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 236 | 20231214 | 153500 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 237 | 20231214 | 153400 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 238 | 20231214 | 153300 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 239 | 20231214 | 153200 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 240 | 20231214 | 153100 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 241 | 20231214 | 153000 | 5712021380 | 9560 | 9560 | 9560 | 9560 | 6091 |
| 242 | 20231214 | 152900 | 5653791420 | 9560 | 9560 | 9560 | 9560 | 0 |
| 243 | 20231214 | 152800 | 5653791420 | 9560 | 9560 | 9560 | 9560 | 0 |
| 244 | 20231214 | 152700 | 5653791420 | 9560 | 9560 | 9560 | 9560 | 0 |
| 245 | 20231214 | 152600 | 5653791420 | 9560 | 9560 | 9560 | 9560 | 0 |
| 246 | 20231214 | 152500 | 5653791420 | 9560 | 9560 | 9560 | 9560 | 0 |
| 247 | 20231214 | 152400 | 5653791420 | 9560 | 9560 | 9560 | 9560 | 0 |
| 248 | 20231214 | 152300 | 5653791420 | 9560 | 9560 | 9560 | 9560 | 0 |
| 249 | 20231214 | 152200 | 5653791420 | 9560 | 9560 | 9560 | 9560 | 0 |
| 250 | 20231214 | 152100 | 5653791420 | 9560 | 9560 | 9560 | 9560 | 0 |
| 251 | 20231214 | 152000 | 5653791420 | 9560 | 9560 | 9560 | 9560 | 0 |
| 252 | 20231214 | 151900 | 5653791420 | 9560 | 9550 | 9580 | 9550 | 2417 |
| 253 | 20231214 | 151800 | 5630676800 | 9550 | 9530 | 9550 | 9520 | 2191 |
| 254 | 20231214 | 151700 | 5609771710 | 9540 | 9520 | 9540 | 9520 | 374 |
| 255 | 20231214 | 151600 | 5606209010 | 9540 | 9540 | 9540 | 9530 | 1354 |
| 256 | 20231214 | 151500 | 5593303220 | 9540 | 9550 | 9550 | 9540 | 155 |
| 257 | 20231214 | 151400 | 5591823210 | 9550 | 9560 | 9560 | 9550 | 241 |
| 258 | 20231214 | 151300 | 5589520680 | 9560 | 9570 | 9570 | 9560 | 288 |
| 259 | 20231214 | 151200 | 5586765340 | 9570 | 9560 | 9570 | 9560 | 293 |
| 260 | 20231214 | 151100 | 5583961990 | 9560 | 9560 | 9560 | 9560 | 182 |
| 261 | 20231214 | 151000 | 5582222070 | 9570 | 9540 | 9570 | 9520 | 2068 |
| 262 | 20231214 | 150900 | 5562464180 | 9540 | 9550 | 9560 | 9530 | 6835 |
| 263 | 20231214 | 150800 | 5497264070 | 9540 | 9550 | 9550 | 9540 | 433 |
| 264 | 20231214 | 150700 | 5493129420 | 9550 | 9550 | 9560 | 9550 | 1566 |
| 265 | 20231214 | 150600 | 5478174100 | 9550 | 9550 | 9550 | 9550 | 15 |
| 266 | 20231214 | 150500 | 5478030850 | 9550 | 9550 | 9550 | 9550 | 649 |
| 267 | 20231214 | 150400 | 5471832900 | 9550 | 9550 | 9560 | 9550 | 843 |
| 268 | 20231214 | 150300 | 5463782180 | 9550 | 9550 | 9550 | 9550 | 44 |
| 269 | 20231214 | 150200 | 5463361980 | 9550 | 9550 | 9560 | 9550 | 560 |
| 270 | 20231214 | 150100 | 5458013070 | 9550 | 9560 | 9560 | 9540 | 225 |
| 271 | 20231214 | 150000 | 5455865850 | 9550 | 9550 | 9550 | 9550 | 1656 |
| 272 | 20231214 | 145900 | 5440051050 | 9560 | 9560 | 9560 | 9560 | 227 |
| 273 | 20231214 | 145800 | 5437880930 | 9570 | 9550 | 9570 | 9550 | 395 |
| 274 | 20231214 | 145700 | 5434106850 | 9560 | 9560 | 9560 | 9550 | 99 |
| 275 | 20231214 | 145600 | 5433160910 | 9560 | 9560 | 9560 | 9560 | 851 |
| 276 | 20231214 | 145500 | 5425025350 | 9570 | 9570 | 9580 | 9570 | 229 |
| 277 | 20231214 | 145400 | 5422833810 | 9580 | 9570 | 9580 | 9570 | 488 |
| 278 | 20231214 | 145300 | 5418161130 | 9580 | 9580 | 9580 | 9580 | 102 |
| 279 | 20231214 | 145200 | 5417183970 | 9580 | 9580 | 9580 | 9580 | 50 |
| 280 | 20231214 | 145100 | 5416704970 | 9580 | 9580 | 9580 | 9580 | 0 |
| 281 | 20231214 | 145000 | 5416704970 | 9580 | 9540 | 9580 | 9540 | 848 |
| 282 | 20231214 | 144900 | 5408597390 | 9570 | 9570 | 9570 | 9570 | 1 |
| 283 | 20231214 | 144800 | 5408587820 | 9540 | 9550 | 9580 | 9540 | 2742 |
| 284 | 20231214 | 144700 | 5382382520 | 9560 | 9560 | 9570 | 9560 | 544 |
| 285 | 20231214 | 144600 | 5377181870 | 9560 | 9560 | 9560 | 9560 | 69 |
| 286 | 20231214 | 144500 | 5376522230 | 9570 | 9570 | 9570 | 9570 | 97 |
| 287 | 20231214 | 144400 | 5375593940 | 9570 | 9570 | 9570 | 9570 | 1 |
| 288 | 20231214 | 144300 | 5375584370 | 9540 | 9570 | 9570 | 9540 | 182 |
| 289 | 20231214 | 144200 | 5373847450 | 9570 | 9570 | 9570 | 9560 | 2654 |
| 290 | 20231214 | 144100 | 5348463720 | 9580 | 9560 | 9580 | 9560 | 770 |
| 291 | 20231214 | 144000 | 5341096960 | 9560 | 9550 | 9560 | 9550 | 422 |
| 292 | 20231214 | 143900 | 5337065550 | 9550 | 9560 | 9560 | 9550 | 90 |
| 293 | 20231214 | 143800 | 5336206040 | 9550 | 9550 | 9560 | 9550 | 1042 |
| 294 | 20231214 | 143700 | 5326254810 | 9550 | 9560 | 9560 | 9550 | 117 |
| 295 | 20231214 | 143600 | 5325136400 | 9560 | 9560 | 9570 | 9560 | 503 |
| 296 | 20231214 | 143500 | 5320327710 | 9560 | 9560 | 9560 | 9560 | 120 |
| 297 | 20231214 | 143400 | 5319180510 | 9560 | 9560 | 9560 | 9550 | 42 |
| 298 | 20231214 | 143300 | 5318779000 | 9560 | 9540 | 9560 | 9540 | 201 |
| 299 | 20231214 | 143200 | 5316859460 | 9540 | 9540 | 9550 | 9540 | 116 |
| 300 | 20231214 | 143100 | 5315752310 | 9550 | 9550 | 9550 | 9540 | 222 |
| 301 | 20231214 | 143000 | 5313632310 | 9560 | 9550 | 9560 | 9550 | 51 |
| 302 | 20231214 | 142900 | 5313145250 | 9560 | 9550 | 9560 | 9540 | 501 |
| 303 | 20231214 | 142800 | 5308362210 | 9560 | 9560 | 9560 | 9560 | 914 |
| 304 | 20231214 | 142700 | 5299624370 | 9550 | 9550 | 9550 | 9550 | 0 |
| 305 | 20231214 | 142600 | 5299624370 | 9550 | 9550 | 9550 | 9550 | 24 |
| 306 | 20231214 | 142500 | 5299395170 | 9560 | 9560 | 9560 | 9560 | 0 |
| 307 | 20231214 | 142400 | 5299395170 | 9560 | 9550 | 9570 | 9550 | 173 |
| 308 | 20231214 | 142300 | 5297741930 | 9550 | 9520 | 9550 | 9520 | 991 |
| 309 | 20231214 | 142200 | 5288302560 | 9540 | 9530 | 9540 | 9530 | 353 |
| 310 | 20231214 | 142100 | 5284938450 | 9540 | 9580 | 9580 | 9540 | 551 |
| 311 | 20231214 | 142000 | 5279676950 | 9590 | 9590 | 9590 | 9590 | 208 |
| 312 | 20231214 | 141900 | 5277682230 | 9590 | 9560 | 9590 | 9560 | 2122 |
| 313 | 20231214 | 141800 | 5257363760 | 9540 | 9580 | 9580 | 9540 | 1070 |
| 314 | 20231214 | 141700 | 5247138000 | 9570 | 9570 | 9570 | 9560 | 429 |
| 315 | 20231214 | 141600 | 5243033510 | 9570 | 9570 | 9570 | 9570 | 33 |
| 316 | 20231214 | 141500 | 5242717700 | 9570 | 9570 | 9570 | 9570 | 195 |
| 317 | 20231214 | 141400 | 5240851550 | 9580 | 9550 | 9580 | 9550 | 950 |
| 318 | 20231214 | 141300 | 5231764880 | 9550 | 9550 | 9550 | 9540 | 345 |
| 319 | 20231214 | 141200 | 5228470230 | 9540 | 9540 | 9540 | 9540 | 756 |
| 320 | 20231214 | 141100 | 5221257990 | 9540 | 9510 | 9540 | 9510 | 2261 |
| 321 | 20231214 | 141000 | 5199713580 | 9510 | 9510 | 9510 | 9500 | 2022 |
| 322 | 20231214 | 140900 | 5180504360 | 9500 | 9490 | 9500 | 9490 | 2000 |
| 323 | 20231214 | 140800 | 5161505880 | 9500 | 9500 | 9500 | 9480 | 191 |
| 324 | 20231214 | 140700 | 5159693060 | 9500 | 9500 | 9500 | 9480 | 3144 |
| 325 | 20231214 | 140600 | 5129829160 | 9500 | 9450 | 9500 | 9450 | 2927 |
| 326 | 20231214 | 140500 | 5102066140 | 9440 | 9460 | 9480 | 9440 | 1733 |
| 327 | 20231214 | 140400 | 5085661750 | 9450 | 9400 | 9450 | 9400 | 6469 |
| 328 | 20231214 | 140300 | 5024672890 | 9400 | 9420 | 9420 | 9380 | 1645 |
| 329 | 20231214 | 140200 | 5009213380 | 9420 | 9410 | 9420 | 9400 | 657 |
| 330 | 20231214 | 140100 | 5003036630 | 9400 | 9410 | 9410 | 9380 | 1169 |
| 331 | 20231214 | 140000 | 4992059710 | 9390 | 9430 | 9440 | 9380 | 15591 |
| 332 | 20231214 | 135900 | 4845495660 | 9440 | 9440 | 9450 | 9440 | 99 |
| 333 | 20231214 | 135800 | 4844560970 | 9440 | 9440 | 9450 | 9440 | 1734 |
| 334 | 20231214 | 135700 | 4828191970 | 9440 | 9460 | 9460 | 9400 | 9311 |
| 335 | 20231214 | 135600 | 4740361360 | 9460 | 9460 | 9460 | 9460 | 109 |
| 336 | 20231214 | 135500 | 4739330220 | 9470 | 9460 | 9470 | 9460 | 165 |
| 337 | 20231214 | 135400 | 4737769290 | 9470 | 9460 | 9470 | 9450 | 378 |
| 338 | 20231214 | 135300 | 4734193820 | 9470 | 9460 | 9480 | 9450 | 3912 |
| 339 | 20231214 | 135200 | 4697207740 | 9470 | 9460 | 9470 | 9460 | 377 |
| 340 | 20231214 | 135100 | 4693640070 | 9460 | 9480 | 9480 | 9450 | 4597 |
| 341 | 20231214 | 135000 | 4650150640 | 9480 | 9490 | 9490 | 9470 | 636 |
| 342 | 20231214 | 134900 | 4644121450 | 9500 | 9500 | 9500 | 9500 | 2 |
| 343 | 20231214 | 134800 | 4644102450 | 9500 | 9490 | 9500 | 9480 | 13 |
| 344 | 20231214 | 134700 | 4643979080 | 9500 | 9490 | 9500 | 9480 | 272 |
| 345 | 20231214 | 134600 | 4641398670 | 9490 | 9490 | 9490 | 9470 | 634 |
| 346 | 20231214 | 134500 | 4635392600 | 9490 | 9500 | 9500 | 9470 | 2169 |
| 347 | 20231214 | 134400 | 4614821640 | 9500 | 9500 | 9520 | 9500 | 1442 |
| 348 | 20231214 | 134300 | 4601117810 | 9510 | 9500 | 9510 | 9500 | 212 |
| 349 | 20231214 | 134200 | 4599101870 | 9500 | 9490 | 9500 | 9490 | 400 |
| 350 | 20231214 | 134100 | 4595303910 | 9490 | 9500 | 9500 | 9490 | 89 |
| 351 | 20231214 | 134000 | 4594459230 | 9500 | 9490 | 9500 | 9490 | 81 |
| 352 | 20231214 | 133900 | 4593690480 | 9490 | 9500 | 9500 | 9490 | 94 |
| 353 | 20231214 | 133800 | 4592798370 | 9510 | 9510 | 9510 | 9510 | 1 |
| 354 | 20231214 | 133700 | 4592788860 | 9510 | 9500 | 9510 | 9500 | 191 |
| 355 | 20231214 | 133600 | 4590974350 | 9500 | 9500 | 9500 | 9500 | 150 |
| 356 | 20231214 | 133500 | 4589549350 | 9510 | 9500 | 9510 | 9490 | 325 |
| 357 | 20231214 | 133400 | 4586462420 | 9500 | 9510 | 9510 | 9500 | 740 |
| 358 | 20231214 | 133300 | 4579432360 | 9500 | 9500 | 9510 | 9490 | 56 |
| 359 | 20231214 | 133200 | 4578900410 | 9500 | 9490 | 9500 | 9490 | 349 |
| 360 | 20231214 | 133100 | 4575587290 | 9500 | 9500 | 9500 | 9500 | 309 |
| 361 | 20231214 | 133000 | 4572651790 | 9510 | 9520 | 9520 | 9510 | 424 |
| 362 | 20231214 | 132900 | 4568617330 | 9540 | 9530 | 9540 | 9530 | 147 |
| 363 | 20231214 | 132800 | 4567215060 | 9540 | 9540 | 9550 | 9530 | 248 |
| 364 | 20231214 | 132700 | 4564849730 | 9560 | 9550 | 9560 | 9530 | 275 |
| 365 | 20231214 | 132600 | 4562225970 | 9560 | 9570 | 9570 | 9530 | 351 |
| 366 | 20231214 | 132500 | 4558873800 | 9560 | 9510 | 9570 | 9510 | 1772 |
| 367 | 20231214 | 132400 | 4541958880 | 9510 | 9510 | 9520 | 9500 | 378 |
| 368 | 20231214 | 132300 | 4538364470 | 9510 | 9530 | 9530 | 9500 | 380 |
| 369 | 20231214 | 132200 | 4534749020 | 9540 | 9560 | 9560 | 9520 | 484 |
| 370 | 20231214 | 132100 | 4530135490 | 9530 | 9500 | 9570 | 9500 | 1692 |
| 371 | 20231214 | 132000 | 4514005520 | 9500 | 9520 | 9520 | 9500 | 858 |
| 372 | 20231214 | 131900 | 4505852780 | 9520 | 9510 | 9540 | 9480 | 1679 |
| 373 | 20231214 | 131800 | 4489907710 | 9510 | 9490 | 9550 | 9480 | 2196 |
| 374 | 20231214 | 131700 | 4468996400 | 9480 | 9490 | 9490 | 9480 | 88 |
| 375 | 20231214 | 131600 | 4468161870 | 9480 | 9490 | 9490 | 9470 | 2344 |
| 376 | 20231214 | 131500 | 4445949950 | 9500 | 9490 | 9500 | 9480 | 674 |
| 377 | 20231214 | 131400 | 4439559330 | 9500 | 9500 | 9500 | 9490 | 224 |
| 378 | 20231214 | 131300 | 4437433500 | 9500 | 9480 | 9500 | 9480 | 1461 |
| 379 | 20231214 | 131200 | 4423572530 | 9490 | 9510 | 9510 | 9470 | 2768 |
| 380 | 20231214 | 131100 | 4397330310 | 9520 | 9520 | 9530 | 9520 | 168 |
| 381 | 20231214 | 131000 | 4395730910 | 9530 | 9500 | 9530 | 9500 | 1776 |
| 382 | 20231214 | 130900 | 4378856590 | 9500 | 9500 | 9500 | 9480 | 41 |
| 383 | 20231214 | 130800 | 4378467770 | 9490 | 9500 | 9500 | 9490 | 157 |
| 384 | 20231214 | 130700 | 4376977190 | 9500 | 9490 | 9500 | 9480 | 361 |
| 385 | 20231214 | 130600 | 4373551500 | 9490 | 9490 | 9490 | 9480 | 172 |
| 386 | 20231214 | 130500 | 4371919700 | 9490 | 9490 | 9490 | 9480 | 382 |
| 387 | 20231214 | 130400 | 4368297910 | 9480 | 9490 | 9490 | 9480 | 101 |
| 388 | 20231214 | 130300 | 4367340360 | 9480 | 9490 | 9490 | 9480 | 134 |
| 389 | 20231214 | 130200 | 4366069980 | 9490 | 9490 | 9490 | 9480 | 163 |
| 390 | 20231214 | 130100 | 4364523740 | 9490 | 9490 | 9490 | 9480 | 71 |
| 391 | 20231214 | 130000 | 4363850330 | 9490 | 9470 | 9490 | 9460 | 249 |
| 392 | 20231214 | 125900 | 4361491350 | 9460 | 9480 | 9480 | 9440 | 3669 |
| 393 | 20231214 | 125800 | 4326814100 | 9480 | 9480 | 9480 | 9480 | 50 |
| 394 | 20231214 | 125700 | 4326340100 | 9480 | 9500 | 9500 | 9480 | 2140 |
| 395 | 20231214 | 125600 | 4306052190 | 9500 | 9490 | 9510 | 9490 | 301 |
| 396 | 20231214 | 125500 | 4303195110 | 9500 | 9490 | 9500 | 9490 | 118 |
| 397 | 20231214 | 125400 | 4302074580 | 9490 | 9490 | 9490 | 9480 | 176 |
| 398 | 20231214 | 125300 | 4300405450 | 9480 | 9490 | 9490 | 9480 | 81 |
| 399 | 20231214 | 125200 | 4299637520 | 9480 | 9470 | 9490 | 9470 | 212 |
| 400 | 20231214 | 125100 | 4297628510 | 9460 | 9480 | 9480 | 9460 | 558 |
| 401 | 20231214 | 125000 | 4292344540 | 9480 | 9490 | 9500 | 9480 | 368 |
| 402 | 20231214 | 124900 | 4288853460 | 9500 | 9490 | 9500 | 9490 | 51 |
| 403 | 20231214 | 124800 | 4288369460 | 9500 | 9500 | 9500 | 9500 | 30 |
| 404 | 20231214 | 124700 | 4288084460 | 9500 | 9490 | 9500 | 9480 | 156 |
| 405 | 20231214 | 124600 | 4286603250 | 9500 | 9500 | 9500 | 9490 | 27 |
| 406 | 20231214 | 124500 | 4286347000 | 9490 | 9490 | 9490 | 9490 | 109 |
| 407 | 20231214 | 124400 | 4285312590 | 9480 | 9510 | 9520 | 9480 | 306 |
| 408 | 20231214 | 124300 | 4282408580 | 9520 | 9500 | 9520 | 9500 | 174 |
| 409 | 20231214 | 124200 | 4280754120 | 9500 | 9470 | 9500 | 9470 | 419 |
| 410 | 20231214 | 124100 | 4276784300 | 9470 | 9460 | 9480 | 9460 | 260 |
| 411 | 20231214 | 124000 | 4274323820 | 9460 | 9460 | 9460 | 9450 | 59 |
| 412 | 20231214 | 123900 | 4273766220 | 9460 | 9460 | 9470 | 9450 | 391 |
| 413 | 20231214 | 123800 | 4270067520 | 9470 | 9480 | 9480 | 9460 | 139 |
| 414 | 20231214 | 123700 | 4268751680 | 9490 | 9490 | 9490 | 9490 | 69 |
| 415 | 20231214 | 123600 | 4268096870 | 9450 | 9490 | 9490 | 9450 | 5224 |
| 416 | 20231214 | 123500 | 4218666390 | 9490 | 9490 | 9490 | 9480 | 68 |
| 417 | 20231214 | 123400 | 4218021580 | 9500 | 9500 | 9500 | 9500 | 0 |
| 418 | 20231214 | 123300 | 4218021580 | 9500 | 9490 | 9500 | 9490 | 552 |
| 419 | 20231214 | 123200 | 4212781740 | 9500 | 9510 | 9510 | 9490 | 183 |
| 420 | 20231214 | 123100 | 4211043290 | 9500 | 9530 | 9530 | 9500 | 602 |
| 421 | 20231214 | 123000 | 4205321190 | 9520 | 9490 | 9520 | 9490 | 1631 |
| 422 | 20231214 | 122900 | 4189828250 | 9490 | 9490 | 9490 | 9490 | 140 |
| 423 | 20231214 | 122800 | 4188499650 | 9490 | 9480 | 9490 | 9480 | 212 |
| 424 | 20231214 | 122700 | 4186488430 | 9480 | 9490 | 9490 | 9480 | 455 |
| 425 | 20231214 | 122600 | 4182172680 | 9490 | 9510 | 9510 | 9490 | 548 |
| 426 | 20231214 | 122500 | 4176970200 | 9510 | 9520 | 9520 | 9490 | 1013 |
| 427 | 20231214 | 122400 | 4167356410 | 9520 | 9490 | 9520 | 9490 | 782 |
| 428 | 20231214 | 122300 | 4159932720 | 9480 | 9490 | 9500 | 9480 | 114 |
| 429 | 20231214 | 122200 | 4158851360 | 9490 | 9490 | 9490 | 9480 | 275 |
| 430 | 20231214 | 122100 | 4156242190 | 9490 | 9520 | 9520 | 9490 | 639 |
| 431 | 20231214 | 122000 | 4150169290 | 9520 | 9520 | 9520 | 9500 | 104 |
| 432 | 20231214 | 121900 | 4149179840 | 9520 | 9540 | 9540 | 9520 | 534 |
| 433 | 20231214 | 121800 | 4144094080 | 9550 | 9540 | 9550 | 9540 | 102 |
| 434 | 20231214 | 121700 | 4143120990 | 9530 | 9520 | 9530 | 9520 | 158 |
| 435 | 20231214 | 121600 | 4141615690 | 9530 | 9530 | 9530 | 9520 | 438 |
| 436 | 20231214 | 121500 | 4137441560 | 9540 | 9550 | 9550 | 9500 | 2196 |
| 437 | 20231214 | 121400 | 4116526850 | 9560 | 9580 | 9590 | 9560 | 599 |
| 438 | 20231214 | 121300 | 4110795960 | 9570 | 9560 | 9610 | 9560 | 2569 |
| 439 | 20231214 | 121200 | 4086175660 | 9550 | 9560 | 9560 | 9550 | 70 |
| 440 | 20231214 | 121100 | 4085507150 | 9550 | 9560 | 9570 | 9550 | 362 |
| 441 | 20231214 | 121000 | 4082048280 | 9550 | 9550 | 9560 | 9550 | 173 |
| 442 | 20231214 | 120900 | 4080396120 | 9550 | 9580 | 9580 | 9540 | 1983 |
| 443 | 20231214 | 120800 | 4061459260 | 9590 | 9590 | 9590 | 9580 | 23 |
| 444 | 20231214 | 120700 | 4061238890 | 9590 | 9590 | 9590 | 9580 | 704 |
| 445 | 20231214 | 120600 | 4054493950 | 9600 | 9600 | 9600 | 9600 | 11 |
| 446 | 20231214 | 120500 | 4054388350 | 9590 | 9600 | 9600 | 9580 | 369 |
| 447 | 20231214 | 120400 | 4050849960 | 9590 | 9590 | 9590 | 9590 | 248 |
| 448 | 20231214 | 120300 | 4048471640 | 9590 | 9600 | 9600 | 9580 | 439 |
| 449 | 20231214 | 120200 | 4044263650 | 9600 | 9550 | 9620 | 9550 | 3539 |
| 450 | 20231214 | 120100 | 4010322800 | 9550 | 9550 | 9550 | 9550 | 90 |
| 451 | 20231214 | 120000 | 4009463300 | 9570 | 9560 | 9570 | 9560 | 73 |
| 452 | 20231214 | 115900 | 4008765400 | 9560 | 9540 | 9570 | 9540 | 1645 |
| 453 | 20231214 | 115800 | 3993061790 | 9540 | 9530 | 9540 | 9530 | 108 |
| 454 | 20231214 | 115700 | 3992032530 | 9540 | 9480 | 9540 | 9480 | 1278 |
| 455 | 20231214 | 115600 | 3979896040 | 9480 | 9490 | 9490 | 9440 | 3891 |
| 456 | 20231214 | 115500 | 3943105330 | 9490 | 9480 | 9520 | 9440 | 9623 |
| 457 | 20231214 | 115400 | 3852133010 | 9480 | 9470 | 9510 | 9450 | 9533 |
| 458 | 20231214 | 115300 | 3761907780 | 9470 | 9540 | 9540 | 9470 | 3541 |
| 459 | 20231214 | 115200 | 3728293460 | 9550 | 9540 | 9550 | 9540 | 149 |
| 460 | 20231214 | 115100 | 3726871390 | 9540 | 9540 | 9540 | 9500 | 2191 |
| 461 | 20231214 | 115000 | 3706040070 | 9510 | 9530 | 9530 | 9500 | 772 |
| 462 | 20231214 | 114900 | 3698696560 | 9550 | 9550 | 9550 | 9540 | 1661 |
| 463 | 20231214 | 114800 | 3682835110 | 9550 | 9540 | 9550 | 9540 | 1093 |
| 464 | 20231214 | 114700 | 3672402770 | 9530 | 9560 | 9560 | 9490 | 2069 |
| 465 | 20231214 | 114600 | 3652725410 | 9500 | 9610 | 9610 | 9460 | 17412 |
| 466 | 20231214 | 114500 | 3487259990 | 9610 | 9610 | 9610 | 9600 | 374 |
| 467 | 20231214 | 114400 | 3483666600 | 9600 | 9600 | 9610 | 9600 | 1211 |
| 468 | 20231214 | 114300 | 3472040980 | 9590 | 9590 | 9590 | 9580 | 678 |
| 469 | 20231214 | 114200 | 3465540230 | 9590 | 9570 | 9590 | 9540 | 3943 |
| 470 | 20231214 | 114100 | 3427839430 | 9570 | 9560 | 9570 | 9490 | 23887 |
| 471 | 20231214 | 114000 | 3200746510 | 9560 | 9570 | 9570 | 9550 | 517 |
| 472 | 20231214 | 113900 | 3195806680 | 9570 | 9580 | 9580 | 9550 | 528 |
| 473 | 20231214 | 113800 | 3190759770 | 9580 | 9590 | 9590 | 9550 | 181 |
| 474 | 20231214 | 113700 | 3189024750 | 9540 | 9620 | 9620 | 9530 | 11246 |
| 475 | 20231214 | 113600 | 3081529170 | 9620 | 9600 | 9630 | 9530 | 5153 |
| 476 | 20231214 | 113500 | 3032133590 | 9590 | 9610 | 9620 | 9530 | 13475 |
| 477 | 20231214 | 113400 | 2903425940 | 9610 | 9620 | 9620 | 9610 | 62 |
| 478 | 20231214 | 113300 | 2902830020 | 9620 | 9640 | 9650 | 9610 | 3108 |
| 479 | 20231214 | 113200 | 2872928750 | 9650 | 9630 | 9650 | 9620 | 948 |
| 480 | 20231214 | 113100 | 2863799450 | 9630 | 9620 | 9640 | 9590 | 4703 |
| 481 | 20231214 | 113000 | 2818613320 | 9630 | 9660 | 9670 | 9630 | 885 |
| 482 | 20231214 | 112900 | 2810078560 | 9660 | 9630 | 9660 | 9630 | 431 |
| 483 | 20231214 | 112800 | 2805923020 | 9640 | 9630 | 9640 | 9630 | 195 |
| 484 | 20231214 | 112700 | 2804044380 | 9630 | 9650 | 9650 | 9630 | 152 |
| 485 | 20231214 | 112600 | 2802579780 | 9650 | 9660 | 9660 | 9630 | 994 |
| 486 | 20231214 | 112500 | 2793002620 | 9670 | 9700 | 9700 | 9650 | 1315 |
| 487 | 20231214 | 112400 | 2780288000 | 9700 | 9690 | 9700 | 9680 | 228 |
| 488 | 20231214 | 112300 | 2778079410 | 9680 | 9700 | 9700 | 9670 | 2164 |
| 489 | 20231214 | 112200 | 2757111080 | 9690 | 9650 | 9700 | 9650 | 1107 |
| 490 | 20231214 | 112100 | 2746401750 | 9640 | 9670 | 9670 | 9590 | 3442 |
| 491 | 20231214 | 112000 | 2713312900 | 9670 | 9660 | 9670 | 9660 | 248 |
| 492 | 20231214 | 111900 | 2710916420 | 9670 | 9630 | 9670 | 9590 | 5879 |
| 493 | 20231214 | 111800 | 2654384490 | 9620 | 9630 | 9640 | 9600 | 8053 |
| 494 | 20231214 | 111700 | 2576963910 | 9630 | 9660 | 9660 | 9630 | 3592 |
| 495 | 20231214 | 111600 | 2542326200 | 9670 | 9680 | 9680 | 9660 | 237 |
| 496 | 20231214 | 111500 | 2540033360 | 9680 | 9650 | 9680 | 9630 | 3424 |
| 497 | 20231214 | 111400 | 2507020270 | 9640 | 9720 | 9720 | 9640 | 10921 |
| 498 | 20231214 | 111300 | 2401312470 | 9730 | 9730 | 9730 | 9720 | 64 |
| 499 | 20231214 | 111200 | 2400690370 | 9720 | 9730 | 9730 | 9720 | 123 |
| 500 | 20231214 | 111100 | 2399494800 | 9720 | 9750 | 9750 | 9720 | 404 |
| 501 | 20231214 | 111000 | 2395567150 | 9750 | 9730 | 9750 | 9720 | 4120 |
| 502 | 20231214 | 110900 | 2355440810 | 9730 | 9750 | 9750 | 9730 | 1082 |
| 503 | 20231214 | 110800 | 2344900570 | 9740 | 9760 | 9760 | 9740 | 162 |
| 504 | 20231214 | 110700 | 2343322100 | 9760 | 9770 | 9780 | 9720 | 1365 |
| 505 | 20231214 | 110600 | 2330028730 | 9740 | 9740 | 9740 | 9740 | 10 |
| 506 | 20231214 | 110500 | 2329931330 | 9740 | 9790 | 9790 | 9740 | 1424 |
| 507 | 20231214 | 110400 | 2316035340 | 9800 | 9800 | 9800 | 9800 | 6 |
| 508 | 20231214 | 110300 | 2315976540 | 9800 | 9800 | 9800 | 9800 | 163 |
| 509 | 20231214 | 110200 | 2314379140 | 9820 | 9820 | 9820 | 9810 | 9 |
| 510 | 20231214 | 110100 | 2314290770 | 9820 | 9800 | 9820 | 9760 | 194 |
| 511 | 20231214 | 110000 | 2312390280 | 9750 | 9810 | 9810 | 9750 | 1283 |
| 512 | 20231214 | 105900 | 2299867500 | 9820 | 9820 | 9820 | 9820 | 1 |
| 513 | 20231214 | 105800 | 2299857680 | 9830 | 9840 | 9840 | 9830 | 5 |
| 514 | 20231214 | 105700 | 2299808520 | 9840 | 9800 | 9840 | 9790 | 2255 |
| 515 | 20231214 | 105600 | 2277655360 | 9790 | 9750 | 9790 | 9750 | 1224 |
| 516 | 20231214 | 105500 | 2265683460 | 9760 | 9730 | 9760 | 9710 | 1446 |
| 517 | 20231214 | 105400 | 2251584370 | 9720 | 9750 | 9750 | 9720 | 572 |
| 518 | 20231214 | 105300 | 2246018510 | 9750 | 9730 | 9760 | 9720 | 1053 |
| 519 | 20231214 | 105200 | 2235778720 | 9720 | 9780 | 9780 | 9720 | 6387 |
| 520 | 20231214 | 105100 | 2173489460 | 9790 | 9800 | 9800 | 9780 | 184 |
| 521 | 20231214 | 105000 | 2171688180 | 9790 | 9790 | 9800 | 9780 | 233 |
| 522 | 20231214 | 104900 | 2169408190 | 9790 | 9780 | 9790 | 9780 | 22 |
| 523 | 20231214 | 104800 | 2169192910 | 9780 | 9800 | 9800 | 9780 | 212 |
| 524 | 20231214 | 104700 | 2167118860 | 9800 | 9770 | 9800 | 9750 | 1118 |
| 525 | 20231214 | 104600 | 2156181830 | 9740 | 9750 | 9780 | 9740 | 1048 |
| 526 | 20231214 | 104500 | 2145948210 | 9750 | 9770 | 9770 | 9710 | 1756 |
| 527 | 20231214 | 104400 | 2128851420 | 9760 | 9760 | 9760 | 9730 | 661 |
| 528 | 20231214 | 104300 | 2122412330 | 9740 | 9780 | 9790 | 9740 | 1678 |
| 529 | 20231214 | 104200 | 2106032840 | 9790 | 9740 | 9790 | 9740 | 2357 |
| 530 | 20231214 | 104100 | 2083025940 | 9750 | 9770 | 9800 | 9750 | 3663 |
| 531 | 20231214 | 104000 | 2047249310 | 9770 | 9820 | 9820 | 9710 | 10751 |
| 532 | 20231214 | 103900 | 1942297590 | 9820 | 9830 | 9840 | 9820 | 1196 |
| 533 | 20231214 | 103800 | 1930545360 | 9830 | 9880 | 9880 | 9830 | 2772 |
| 534 | 20231214 | 103700 | 1903254920 | 9890 | 9900 | 9900 | 9860 | 4371 |
| 535 | 20231214 | 103600 | 1860119700 | 9900 | 9900 | 9900 | 9890 | 59 |
| 536 | 20231214 | 103500 | 1859536100 | 9900 | 9880 | 9900 | 9880 | 199 |
| 537 | 20231214 | 103400 | 1857569190 | 9880 | 9880 | 9890 | 9880 | 497 |
| 538 | 20231214 | 103300 | 1852655460 | 9890 | 9910 | 9910 | 9850 | 1785 |
| 539 | 20231214 | 103200 | 1835038880 | 9910 | 9850 | 9910 | 9850 | 1093 |
| 540 | 20231214 | 103100 | 1824245150 | 9860 | 9870 | 9870 | 9850 | 318 |
| 541 | 20231214 | 103000 | 1821109490 | 9870 | 9840 | 9880 | 9840 | 689 |
| 542 | 20231214 | 102900 | 1814321040 | 9840 | 9900 | 9900 | 9840 | 2002 |
| 543 | 20231214 | 102800 | 1794547590 | 9870 | 9800 | 9870 | 9800 | 7869 |
| 544 | 20231214 | 102700 | 1717277210 | 9800 | 9920 | 9920 | 9800 | 17111 |
| 545 | 20231214 | 102600 | 1548899150 | 9920 | 9950 | 9950 | 9900 | 3819 |
| 546 | 20231214 | 102500 | 1511033780 | 9950 | 9980 | 9980 | 9950 | 746 |
| 547 | 20231214 | 102400 | 1503602700 | 9990 | 9980 | 9990 | 9970 | 31 |
| 548 | 20231214 | 102300 | 1503293330 | 9980 | 9990 | 9990 | 9980 | 160 |
| 549 | 20231214 | 102200 | 1501695470 | 9990 | 9990 | 10000 | 9990 | 1401 |
| 550 | 20231214 | 102100 | 1487699450 | 10000 | 9950 | 10000 | 9950 | 2121 |
| 551 | 20231214 | 102000 | 1466547890 | 9960 | 9960 | 9960 | 9960 | 60 |
| 552 | 20231214 | 101900 | 1465950290 | 9960 | 9950 | 9970 | 9950 | 375 |
| 553 | 20231214 | 101800 | 1462218780 | 9950 | 9950 | 9960 | 9930 | 1987 |
| 554 | 20231214 | 101700 | 1442467410 | 9960 | 9980 | 9980 | 9960 | 145 |
| 555 | 20231214 | 101600 | 1441022810 | 9980 | 9960 | 10000 | 9960 | 4559 |
| 556 | 20231214 | 101500 | 1395476000 | 9940 | 9930 | 9980 | 9930 | 982 |
| 557 | 20231214 | 101400 | 1385695310 | 9930 | 9980 | 9980 | 9860 | 11843 |
| 558 | 20231214 | 101300 | 1268169950 | 9980 | 10020 | 10020 | 9980 | 903 |
| 559 | 20231214 | 101200 | 1259144800 | 10030 | 10000 | 10040 | 10000 | 500 |
| 560 | 20231214 | 101100 | 1254141460 | 10000 | 9950 | 10020 | 9930 | 4594 |
| 561 | 20231214 | 101000 | 1208270830 | 9960 | 10060 | 10060 | 9960 | 15559 |
| 562 | 20231214 | 100900 | 1052584150 | 10070 | 10070 | 10080 | 10040 | 5350 |
| 563 | 20231214 | 100800 | 998765840 | 10080 | 10100 | 10100 | 10060 | 775 |
| 564 | 20231214 | 100700 | 990964790 | 10100 | 10090 | 10120 | 10090 | 1953 |
| 565 | 20231214 | 100600 | 971239960 | 10060 | 10060 | 10090 | 10060 | 1212 |
| 566 | 20231214 | 100500 | 959042380 | 10060 | 10130 | 10130 | 10060 | 7824 |
| 567 | 20231214 | 100400 | 880228810 | 10130 | 10130 | 10130 | 10130 | 40 |
| 568 | 20231214 | 100300 | 879823610 | 10140 | 10140 | 10140 | 10130 | 877 |
| 569 | 20231214 | 100200 | 870934080 | 10140 | 10150 | 10160 | 10140 | 547 |
| 570 | 20231214 | 100100 | 865386500 | 10160 | 10140 | 10160 | 10140 | 848 |
| 571 | 20231214 | 100000 | 856774440 | 10140 | 10130 | 10140 | 10130 | 1429 |
| 572 | 20231214 | 095900 | 842290340 | 10140 | 10150 | 10150 | 10140 | 1224 |
| 573 | 20231214 | 095800 | 829870980 | 10150 | 10120 | 10150 | 10110 | 1786 |
| 574 | 20231214 | 095700 | 811791050 | 10130 | 10120 | 10150 | 10120 | 177 |
| 575 | 20231214 | 095600 | 809997980 | 10110 | 10060 | 10120 | 10060 | 4705 |
| 576 | 20231214 | 095500 | 762576870 | 10060 | 10160 | 10170 | 10060 | 9205 |
| 577 | 20231214 | 095400 | 669595150 | 10160 | 10190 | 10190 | 10160 | 634 |
| 578 | 20231214 | 095300 | 663144340 | 10180 | 10200 | 10200 | 10180 | 1521 |
| 579 | 20231214 | 095200 | 647640370 | 10200 | 10230 | 10230 | 10200 | 210 |
| 580 | 20231214 | 095100 | 645496230 | 10230 | 10230 | 10230 | 10230 | 79 |
| 581 | 20231214 | 095000 | 644688060 | 10210 | 10230 | 10230 | 10210 | 961 |
| 582 | 20231214 | 094900 | 634868610 | 10240 | 10240 | 10240 | 10240 | 9 |
| 583 | 20231214 | 094800 | 634776450 | 10240 | 10240 | 10240 | 10240 | 10 |
| 584 | 20231214 | 094700 | 634674050 | 10240 | 10240 | 10240 | 10240 | 101 |
| 585 | 20231214 | 094600 | 633639810 | 10240 | 10240 | 10240 | 10240 | 296 |
| 586 | 20231214 | 094500 | 630608770 | 10240 | 10230 | 10240 | 10230 | 56 |
| 587 | 20231214 | 094400 | 630035880 | 10230 | 10240 | 10240 | 10230 | 56 |
| 588 | 20231214 | 094300 | 629462480 | 10250 | 10250 | 10250 | 10250 | 24 |
| 589 | 20231214 | 094200 | 629216480 | 10250 | 10220 | 10250 | 10220 | 3383 |
| 590 | 20231214 | 094100 | 594617610 | 10220 | 10220 | 10220 | 10220 | 52 |
| 591 | 20231214 | 094000 | 594086170 | 10220 | 10210 | 10220 | 10200 | 642 |
| 592 | 20231214 | 093900 | 587531410 | 10220 | 10210 | 10220 | 10200 | 280 |
| 593 | 20231214 | 093800 | 584674170 | 10240 | 10270 | 10270 | 10190 | 6130 |
| 594 | 20231214 | 093700 | 522096580 | 10270 | 10290 | 10290 | 10260 | 465 |
| 595 | 20231214 | 093600 | 517320020 | 10290 | 10290 | 10300 | 10280 | 311 |
| 596 | 20231214 | 093500 | 514122860 | 10300 | 10270 | 10300 | 10270 | 314 |
| 597 | 20231214 | 093400 | 510896600 | 10280 | 10290 | 10290 | 10280 | 62 |
| 598 | 20231214 | 093300 | 510258930 | 10300 | 10340 | 10340 | 10300 | 703 |
| 599 | 20231214 | 093200 | 503009400 | 10340 | 10340 | 10340 | 10340 | 11 |
| 600 | 20231214 | 093100 | 502895660 | 10340 | 10350 | 10350 | 10330 | 490 |
| 601 | 20231214 | 093000 | 497830470 | 10350 | 10350 | 10360 | 10330 | 606 |
| 602 | 20231214 | 092900 | 491569370 | 10330 | 10330 | 10330 | 10320 | 655 |
| 603 | 20231214 | 092800 | 484805210 | 10330 | 10370 | 10370 | 10330 | 865 |
| 604 | 20231214 | 092700 | 475857410 | 10350 | 10360 | 10380 | 10350 | 876 |
| 605 | 20231214 | 092600 | 466780260 | 10360 | 10350 | 10360 | 10350 | 206 |
| 606 | 20231214 | 092500 | 464647030 | 10350 | 10370 | 10380 | 10350 | 337 |
| 607 | 20231214 | 092400 | 461158130 | 10380 | 10370 | 10380 | 10320 | 955 |
| 608 | 20231214 | 092300 | 451288020 | 10360 | 10390 | 10400 | 10360 | 920 |
| 609 | 20231214 | 092200 | 441745760 | 10390 | 10420 | 10480 | 10380 | 2966 |
| 610 | 20231214 | 092100 | 410872860 | 10480 | 10400 | 10500 | 10400 | 6157 |
| 611 | 20231214 | 092000 | 346571650 | 10400 | 10370 | 10400 | 10370 | 98 |
| 612 | 20231214 | 091900 | 345552840 | 10400 | 10340 | 10420 | 10340 | 3735 |
| 613 | 20231214 | 091800 | 306731340 | 10360 | 10330 | 10360 | 10330 | 886 |
| 614 | 20231214 | 091700 | 297563880 | 10340 | 10340 | 10340 | 10340 | 5 |
| 615 | 20231214 | 091600 | 297512180 | 10340 | 10340 | 10340 | 10310 | 897 |
| 616 | 20231214 | 091500 | 288243760 | 10340 | 10340 | 10340 | 10330 | 106 |
| 617 | 20231214 | 091400 | 287148730 | 10340 | 10340 | 10350 | 10330 | 847 |
| 618 | 20231214 | 091300 | 278386810 | 10330 | 10300 | 10330 | 10260 | 2668 |
| 619 | 20231214 | 091200 | 250951570 | 10270 | 10300 | 10300 | 10270 | 2754 |
| 620 | 20231214 | 091100 | 222633310 | 10310 | 10310 | 10310 | 10310 | 121 |
| 621 | 20231214 | 091000 | 221385800 | 10310 | 10300 | 10330 | 10300 | 895 |
| 622 | 20231214 | 090900 | 212163330 | 10310 | 10320 | 10320 | 10300 | 1120 |
| 623 | 20231214 | 090800 | 200627290 | 10300 | 10320 | 10340 | 10300 | 1013 |
| 624 | 20231214 | 090700 | 190167890 | 10300 | 10300 | 10320 | 10300 | 850 |
| 625 | 20231214 | 090600 | 181405770 | 10320 | 10310 | 10320 | 10200 | 6682 |
| 626 | 20231214 | 090500 | 113076140 | 10320 | 10380 | 10400 | 10320 | 1295 |
| 627 | 20231214 | 090400 | 99654580 | 10350 | 10370 | 10370 | 10310 | 2914 |
| 628 | 20231214 | 090300 | 69573610 | 10370 | 10340 | 10370 | 10330 | 2184 |
| 629 | 20231214 | 090200 | 46976670 | 10340 | 10270 | 10350 | 10270 | 1163 |
| 630 | 20231214 | 090100 | 34998000 | 10280 | 10200 | 10310 | 10190 | 824 |
| 631 | 20231214 | 090000 | 26580510 | 10200 | 10190 | 10280 | 10190 | 2607 |