34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 7439 |
| 3 | 20231214 | 192600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 4 | 20231214 | 192500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 5 | 20231214 | 192400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 6 | 20231214 | 192300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 7 | 20231214 | 192200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 8 | 20231214 | 192100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 9 | 20231214 | 192000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 10 | 20231214 | 191900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 11 | 20231214 | 191800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 12 | 20231214 | 191700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 13 | 20231214 | 191600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 14 | 20231214 | 191500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 15 | 20231214 | 191400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 16 | 20231214 | 191300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 17 | 20231214 | 191200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 18 | 20231214 | 191100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 19 | 20231214 | 191000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 20 | 20231214 | 190900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 21 | 20231214 | 190800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 22 | 20231214 | 190700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 23 | 20231214 | 190600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 24 | 20231214 | 190500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 25 | 20231214 | 190400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 26 | 20231214 | 190300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 27 | 20231214 | 190200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 28 | 20231214 | 190100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 29 | 20231214 | 190000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 30 | 20231214 | 185900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 31 | 20231214 | 185800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 32 | 20231214 | 185700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 7439 |
| 33 | 20231214 | 185600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 34 | 20231214 | 185500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 35 | 20231214 | 185400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 36 | 20231214 | 185300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 37 | 20231214 | 185200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 38 | 20231214 | 185100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 39 | 20231214 | 185000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 40 | 20231214 | 184900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 41 | 20231214 | 184800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 42 | 20231214 | 184700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 43 | 20231214 | 184600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 44 | 20231214 | 184500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 45 | 20231214 | 184400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 46 | 20231214 | 184300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 47 | 20231214 | 184200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 48 | 20231214 | 184100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 49 | 20231214 | 184000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 50 | 20231214 | 183900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 51 | 20231214 | 183800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 52 | 20231214 | 183700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 53 | 20231214 | 183600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 54 | 20231214 | 183500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 55 | 20231214 | 183400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 56 | 20231214 | 183300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 57 | 20231214 | 183200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 58 | 20231214 | 183100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 59 | 20231214 | 183000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 60 | 20231214 | 182900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 61 | 20231214 | 182800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 62 | 20231214 | 182700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 7439 |
| 63 | 20231214 | 182600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 64 | 20231214 | 182500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 65 | 20231214 | 182400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 66 | 20231214 | 182300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 67 | 20231214 | 182200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 68 | 20231214 | 182100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 69 | 20231214 | 182000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 70 | 20231214 | 181900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 71 | 20231214 | 181800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 72 | 20231214 | 181700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 73 | 20231214 | 181600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 74 | 20231214 | 181500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 75 | 20231214 | 181400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 76 | 20231214 | 181300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 77 | 20231214 | 181200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 78 | 20231214 | 181100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 79 | 20231214 | 181000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 80 | 20231214 | 180900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 81 | 20231214 | 180800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 82 | 20231214 | 180700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 83 | 20231214 | 180600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 84 | 20231214 | 180500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 85 | 20231214 | 180400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 86 | 20231214 | 180300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 87 | 20231214 | 180200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 88 | 20231214 | 180100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 89 | 20231214 | 180000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 90 | 20231214 | 175900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 91 | 20231214 | 175800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 92 | 20231214 | 175700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 7439 |
| 93 | 20231214 | 175600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 94 | 20231214 | 175500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 95 | 20231214 | 175400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 96 | 20231214 | 175300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 97 | 20231214 | 175200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 98 | 20231214 | 175100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 99 | 20231214 | 175000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 100 | 20231214 | 174900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 101 | 20231214 | 174800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 102 | 20231214 | 174700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 103 | 20231214 | 174600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 104 | 20231214 | 174500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 105 | 20231214 | 174400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 106 | 20231214 | 174300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 107 | 20231214 | 174200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 108 | 20231214 | 174100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 109 | 20231214 | 174000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 110 | 20231214 | 173900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 111 | 20231214 | 173800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 112 | 20231214 | 173700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 113 | 20231214 | 173600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 114 | 20231214 | 173500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 115 | 20231214 | 173400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 116 | 20231214 | 173300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 117 | 20231214 | 173200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 118 | 20231214 | 173100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 119 | 20231214 | 173000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 120 | 20231214 | 172900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 121 | 20231214 | 172800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 122 | 20231214 | 172700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 7439 |
| 123 | 20231214 | 172600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 124 | 20231214 | 172500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 125 | 20231214 | 172400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 126 | 20231214 | 172300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 127 | 20231214 | 172200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 128 | 20231214 | 172100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 129 | 20231214 | 172000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 130 | 20231214 | 171900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 131 | 20231214 | 171800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 132 | 20231214 | 171700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 133 | 20231214 | 171600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 134 | 20231214 | 171500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 135 | 20231214 | 171400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 136 | 20231214 | 171300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 137 | 20231214 | 171200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 138 | 20231214 | 171100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 139 | 20231214 | 171000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 140 | 20231214 | 170900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 141 | 20231214 | 170800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 142 | 20231214 | 170700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 143 | 20231214 | 170600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 144 | 20231214 | 170500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 145 | 20231214 | 170400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 146 | 20231214 | 170300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 147 | 20231214 | 170200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 148 | 20231214 | 170100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 149 | 20231214 | 170000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 150 | 20231214 | 165900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 151 | 20231214 | 165800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 152 | 20231214 | 165700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 7439 |
| 153 | 20231214 | 165600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 154 | 20231214 | 165500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 155 | 20231214 | 165400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 156 | 20231214 | 165300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 157 | 20231214 | 165200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 158 | 20231214 | 165100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 159 | 20231214 | 165000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 160 | 20231214 | 164900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 161 | 20231214 | 164800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 162 | 20231214 | 164700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 163 | 20231214 | 164600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 164 | 20231214 | 164500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 165 | 20231214 | 164400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 166 | 20231214 | 164300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 167 | 20231214 | 164200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 168 | 20231214 | 164100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 169 | 20231214 | 164000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 170 | 20231214 | 163900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 171 | 20231214 | 163800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 172 | 20231214 | 163700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 173 | 20231214 | 163600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 174 | 20231214 | 163500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 175 | 20231214 | 163400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 176 | 20231214 | 163300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 177 | 20231214 | 163200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 178 | 20231214 | 163100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 179 | 20231214 | 163000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 180 | 20231214 | 162900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 181 | 20231214 | 162800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 182 | 20231214 | 162700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 7439 |
| 183 | 20231214 | 162600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 184 | 20231214 | 162500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 185 | 20231214 | 162400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 186 | 20231214 | 162300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 187 | 20231214 | 162200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 188 | 20231214 | 162100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 189 | 20231214 | 162000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 190 | 20231214 | 161900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 191 | 20231214 | 161800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 192 | 20231214 | 161700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 193 | 20231214 | 161600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 194 | 20231214 | 161500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 195 | 20231214 | 161400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 196 | 20231214 | 161300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 197 | 20231214 | 161200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 198 | 20231214 | 161100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 199 | 20231214 | 161000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 200 | 20231214 | 160900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 201 | 20231214 | 160800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 202 | 20231214 | 160700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 203 | 20231214 | 160600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 204 | 20231214 | 160500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 205 | 20231214 | 160400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 206 | 20231214 | 160300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 207 | 20231214 | 160200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 208 | 20231214 | 160100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 209 | 20231214 | 160000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 210 | 20231214 | 155900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 211 | 20231214 | 155800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 212 | 20231214 | 155700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 7439 |
| 213 | 20231214 | 155600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 214 | 20231214 | 155500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 215 | 20231214 | 155400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 216 | 20231214 | 155300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 217 | 20231214 | 155200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 218 | 20231214 | 155100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 219 | 20231214 | 155000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 220 | 20231214 | 154900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 221 | 20231214 | 154800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 222 | 20231214 | 154700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 223 | 20231214 | 154600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 224 | 20231214 | 154500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 225 | 20231214 | 154400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 226 | 20231214 | 154300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 227 | 20231214 | 154200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 228 | 20231214 | 154100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 229 | 20231214 | 154000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 230 | 20231214 | 153900 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 231 | 20231214 | 153800 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 232 | 20231214 | 153700 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 233 | 20231214 | 153600 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 234 | 20231214 | 153500 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 235 | 20231214 | 153400 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 236 | 20231214 | 153300 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 237 | 20231214 | 153200 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 238 | 20231214 | 153100 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 239 | 20231214 | 153000 | 13731669180 | 13630 | 13630 | 13630 | 13630 | 7439 |
| 240 | 20231214 | 152900 | 13630275610 | 13620 | 13620 | 13620 | 13620 | 0 |
| 241 | 20231214 | 152800 | 13630275610 | 13620 | 13620 | 13620 | 13620 | 0 |
| 242 | 20231214 | 152700 | 13630275610 | 13620 | 13620 | 13620 | 13620 | 0 |
| 243 | 20231214 | 152600 | 13630275610 | 13620 | 13620 | 13620 | 13620 | 0 |
| 244 | 20231214 | 152500 | 13630275610 | 13620 | 13620 | 13620 | 13620 | 0 |
| 245 | 20231214 | 152400 | 13630275610 | 13620 | 13620 | 13620 | 13620 | 0 |
| 246 | 20231214 | 152300 | 13630275610 | 13620 | 13620 | 13620 | 13620 | 0 |
| 247 | 20231214 | 152200 | 13630275610 | 13620 | 13620 | 13620 | 13620 | 0 |
| 248 | 20231214 | 152100 | 13630275610 | 13620 | 13620 | 13620 | 13620 | 0 |
| 249 | 20231214 | 152000 | 13630275610 | 13620 | 13620 | 13620 | 13620 | 0 |
| 250 | 20231214 | 151900 | 13630275610 | 13620 | 13620 | 13620 | 13610 | 2545 |
| 251 | 20231214 | 151800 | 13595620030 | 13620 | 13610 | 13620 | 13600 | 894 |
| 252 | 20231214 | 151700 | 13583449360 | 13620 | 13620 | 13630 | 13610 | 2066 |
| 253 | 20231214 | 151600 | 13555315050 | 13620 | 13610 | 13640 | 13600 | 719 |
| 254 | 20231214 | 151500 | 13545529180 | 13610 | 13610 | 13640 | 13600 | 2477 |
| 255 | 20231214 | 151400 | 13511808030 | 13610 | 13620 | 13640 | 13600 | 1452 |
| 256 | 20231214 | 151300 | 13492042070 | 13610 | 13600 | 13620 | 13600 | 167 |
| 257 | 20231214 | 151200 | 13489768640 | 13600 | 13580 | 13600 | 13570 | 1048 |
| 258 | 20231214 | 151100 | 13475527120 | 13580 | 13630 | 13630 | 13580 | 3948 |
| 259 | 20231214 | 151000 | 13421832530 | 13620 | 13620 | 13640 | 13620 | 759 |
| 260 | 20231214 | 150900 | 13411489900 | 13630 | 13630 | 13630 | 13620 | 951 |
| 261 | 20231214 | 150800 | 13398533990 | 13620 | 13630 | 13630 | 13620 | 863 |
| 262 | 20231214 | 150700 | 13386773400 | 13630 | 13640 | 13660 | 13630 | 1400 |
| 263 | 20231214 | 150600 | 13367682680 | 13640 | 13650 | 13650 | 13640 | 188 |
| 264 | 20231214 | 150500 | 13365116810 | 13650 | 13650 | 13660 | 13630 | 142 |
| 265 | 20231214 | 150400 | 13363179810 | 13660 | 13650 | 13660 | 13630 | 612 |
| 266 | 20231214 | 150300 | 13354830180 | 13640 | 13650 | 13660 | 13640 | 646 |
| 267 | 20231214 | 150200 | 13346014780 | 13650 | 13660 | 13660 | 13650 | 57 |
| 268 | 20231214 | 150100 | 13345236420 | 13650 | 13660 | 13660 | 13640 | 675 |
| 269 | 20231214 | 150000 | 13336021950 | 13660 | 13650 | 13670 | 13640 | 1571 |
| 270 | 20231214 | 145900 | 13314574300 | 13670 | 13660 | 13670 | 13650 | 108 |
| 271 | 20231214 | 145800 | 13313099730 | 13670 | 13670 | 13670 | 13650 | 518 |
| 272 | 20231214 | 145700 | 13306023430 | 13670 | 13670 | 13670 | 13670 | 356 |
| 273 | 20231214 | 145600 | 13301156910 | 13670 | 13660 | 13680 | 13660 | 1033 |
| 274 | 20231214 | 145500 | 13287037910 | 13660 | 13650 | 13660 | 13640 | 617 |
| 275 | 20231214 | 145400 | 13278616520 | 13650 | 13660 | 13660 | 13650 | 273 |
| 276 | 20231214 | 145300 | 13274889750 | 13660 | 13660 | 13660 | 13660 | 375 |
| 277 | 20231214 | 145200 | 13269767250 | 13650 | 13680 | 13680 | 13650 | 515 |
| 278 | 20231214 | 145100 | 13262725720 | 13680 | 13670 | 13680 | 13670 | 778 |
| 279 | 20231214 | 145000 | 13252089840 | 13680 | 13670 | 13680 | 13660 | 425 |
| 280 | 20231214 | 144900 | 13246278570 | 13670 | 13670 | 13670 | 13670 | 219 |
| 281 | 20231214 | 144800 | 13243284840 | 13680 | 13650 | 13680 | 13650 | 690 |
| 282 | 20231214 | 144700 | 13233862440 | 13650 | 13650 | 13650 | 13650 | 204 |
| 283 | 20231214 | 144600 | 13231077840 | 13650 | 13650 | 13650 | 13630 | 818 |
| 284 | 20231214 | 144500 | 13219923590 | 13680 | 13680 | 13680 | 13680 | 346 |
| 285 | 20231214 | 144400 | 13215190310 | 13680 | 13650 | 13680 | 13640 | 945 |
| 286 | 20231214 | 144300 | 13202278410 | 13670 | 13660 | 13670 | 13660 | 1209 |
| 287 | 20231214 | 144200 | 13185757790 | 13650 | 13650 | 13650 | 13650 | 424 |
| 288 | 20231214 | 144100 | 13179970190 | 13650 | 13640 | 13650 | 13640 | 364 |
| 289 | 20231214 | 144000 | 13175003660 | 13640 | 13630 | 13640 | 13630 | 1268 |
| 290 | 20231214 | 143900 | 13157717780 | 13630 | 13630 | 13640 | 13630 | 639 |
| 291 | 20231214 | 143800 | 13149008060 | 13630 | 13630 | 13630 | 13620 | 1314 |
| 292 | 20231214 | 143700 | 13131101210 | 13630 | 13630 | 13630 | 13620 | 2767 |
| 293 | 20231214 | 143600 | 13093403770 | 13630 | 13620 | 13630 | 13620 | 1020 |
| 294 | 20231214 | 143500 | 13079510540 | 13640 | 13650 | 13650 | 13640 | 21 |
| 295 | 20231214 | 143400 | 13079223940 | 13620 | 13620 | 13620 | 13620 | 293 |
| 296 | 20231214 | 143300 | 13075233280 | 13650 | 13610 | 13650 | 13610 | 943 |
| 297 | 20231214 | 143200 | 13062393480 | 13620 | 13640 | 13650 | 13620 | 2906 |
| 298 | 20231214 | 143100 | 13022797260 | 13640 | 13670 | 13670 | 13630 | 2067 |
| 299 | 20231214 | 143000 | 12994588550 | 13670 | 13670 | 13670 | 13650 | 855 |
| 300 | 20231214 | 142900 | 12982903600 | 13670 | 13650 | 13670 | 13640 | 1925 |
| 301 | 20231214 | 142800 | 12956601470 | 13640 | 13640 | 13640 | 13630 | 2737 |
| 302 | 20231214 | 142700 | 12919280710 | 13660 | 13650 | 13660 | 13640 | 472 |
| 303 | 20231214 | 142600 | 12912837490 | 13650 | 13650 | 13650 | 13650 | 262 |
| 304 | 20231214 | 142500 | 12909261190 | 13640 | 13650 | 13650 | 13640 | 269 |
| 305 | 20231214 | 142400 | 12905591920 | 13670 | 13640 | 13670 | 13640 | 206 |
| 306 | 20231214 | 142300 | 12902781990 | 13640 | 13630 | 13640 | 13630 | 315 |
| 307 | 20231214 | 142200 | 12898488530 | 13630 | 13670 | 13670 | 13630 | 1586 |
| 308 | 20231214 | 142100 | 12876847760 | 13670 | 13670 | 13670 | 13670 | 6 |
| 309 | 20231214 | 142000 | 12876765740 | 13670 | 13660 | 13670 | 13660 | 98 |
| 310 | 20231214 | 141900 | 12875427050 | 13660 | 13630 | 13660 | 13630 | 331 |
| 311 | 20231214 | 141800 | 12870910540 | 13640 | 13640 | 13640 | 13640 | 127 |
| 312 | 20231214 | 141700 | 12869178260 | 13640 | 13640 | 13640 | 13640 | 99 |
| 313 | 20231214 | 141600 | 12867827900 | 13640 | 13650 | 13650 | 13640 | 236 |
| 314 | 20231214 | 141500 | 12864607660 | 13640 | 13630 | 13650 | 13630 | 331 |
| 315 | 20231214 | 141400 | 12860094780 | 13630 | 13620 | 13630 | 13620 | 637 |
| 316 | 20231214 | 141300 | 12851413040 | 13620 | 13610 | 13620 | 13610 | 185 |
| 317 | 20231214 | 141200 | 12848893410 | 13610 | 13590 | 13620 | 13570 | 1168 |
| 318 | 20231214 | 141100 | 12833030550 | 13590 | 13630 | 13630 | 13590 | 1355 |
| 319 | 20231214 | 141000 | 12814613210 | 13630 | 13590 | 13630 | 13590 | 588 |
| 320 | 20231214 | 140900 | 12806606210 | 13580 | 13600 | 13600 | 13570 | 1960 |
| 321 | 20231214 | 140800 | 12780006910 | 13570 | 13680 | 13680 | 13570 | 6272 |
| 322 | 20231214 | 140700 | 12694651560 | 13690 | 13690 | 13690 | 13690 | 9 |
| 323 | 20231214 | 140600 | 12694528350 | 13690 | 13630 | 13690 | 13630 | 151 |
| 324 | 20231214 | 140500 | 12692469980 | 13630 | 13640 | 13640 | 13630 | 286 |
| 325 | 20231214 | 140400 | 12688570840 | 13650 | 13630 | 13650 | 13620 | 1796 |
| 326 | 20231214 | 140300 | 12664103920 | 13640 | 13660 | 13660 | 13640 | 1266 |
| 327 | 20231214 | 140200 | 12646823250 | 13650 | 13660 | 13730 | 13650 | 339 |
| 328 | 20231214 | 140100 | 12642192700 | 13660 | 13710 | 13710 | 13660 | 2239 |
| 329 | 20231214 | 140000 | 12611582180 | 13710 | 13710 | 13710 | 13710 | 50 |
| 330 | 20231214 | 135900 | 12610896680 | 13710 | 13700 | 13710 | 13700 | 17 |
| 331 | 20231214 | 135800 | 12610663750 | 13700 | 13760 | 13760 | 13700 | 2932 |
| 332 | 20231214 | 135700 | 12570379430 | 13760 | 13760 | 13760 | 13760 | 236 |
| 333 | 20231214 | 135600 | 12567132070 | 13750 | 13750 | 13750 | 13750 | 44 |
| 334 | 20231214 | 135500 | 12566527070 | 13770 | 13750 | 13770 | 13740 | 42 |
| 335 | 20231214 | 135400 | 12565949900 | 13740 | 13740 | 13750 | 13740 | 270 |
| 336 | 20231214 | 135300 | 12562239340 | 13740 | 13750 | 13750 | 13740 | 136 |
| 337 | 20231214 | 135200 | 12560370350 | 13750 | 13750 | 13750 | 13750 | 354 |
| 338 | 20231214 | 135100 | 12555502850 | 13750 | 13750 | 13750 | 13720 | 2340 |
| 339 | 20231214 | 135000 | 12523333090 | 13750 | 13760 | 13760 | 13750 | 1291 |
| 340 | 20231214 | 134900 | 12505576810 | 13760 | 13770 | 13770 | 13750 | 519 |
| 341 | 20231214 | 134800 | 12498437080 | 13770 | 13750 | 13770 | 13750 | 304 |
| 342 | 20231214 | 134700 | 12494256430 | 13750 | 13740 | 13750 | 13740 | 69 |
| 343 | 20231214 | 134600 | 12493307740 | 13740 | 13740 | 13740 | 13740 | 36 |
| 344 | 20231214 | 134500 | 12492813100 | 13740 | 13730 | 13740 | 13730 | 800 |
| 345 | 20231214 | 134400 | 12481827370 | 13710 | 13730 | 13730 | 13710 | 235 |
| 346 | 20231214 | 134300 | 12478600860 | 13710 | 13700 | 13710 | 13700 | 93 |
| 347 | 20231214 | 134200 | 12477326330 | 13690 | 13700 | 13700 | 13670 | 249 |
| 348 | 20231214 | 134100 | 12473920710 | 13700 | 13730 | 13730 | 13680 | 231 |
| 349 | 20231214 | 134000 | 12470757050 | 13730 | 13720 | 13730 | 13700 | 160 |
| 350 | 20231214 | 133900 | 12468564650 | 13680 | 13700 | 13700 | 13680 | 345 |
| 351 | 20231214 | 133800 | 12463843720 | 13690 | 13690 | 13690 | 13680 | 278 |
| 352 | 20231214 | 133700 | 12460039760 | 13700 | 13700 | 13700 | 13700 | 854 |
| 353 | 20231214 | 133600 | 12448339960 | 13700 | 13710 | 13710 | 13700 | 501 |
| 354 | 20231214 | 133500 | 12441474220 | 13700 | 13710 | 13710 | 13690 | 1206 |
| 355 | 20231214 | 133400 | 12424947500 | 13710 | 13770 | 13770 | 13710 | 2730 |
| 356 | 20231214 | 133300 | 12387447820 | 13780 | 13760 | 13790 | 13760 | 1012 |
| 357 | 20231214 | 133200 | 12373504250 | 13760 | 13770 | 13800 | 13760 | 674 |
| 358 | 20231214 | 133100 | 12364211880 | 13770 | 13770 | 13770 | 13770 | 187 |
| 359 | 20231214 | 133000 | 12361636890 | 13780 | 13770 | 13780 | 13770 | 81 |
| 360 | 20231214 | 132900 | 12360521060 | 13770 | 13780 | 13780 | 13770 | 641 |
| 361 | 20231214 | 132800 | 12351691270 | 13780 | 13760 | 13820 | 13750 | 1642 |
| 362 | 20231214 | 132700 | 12329056670 | 13760 | 13770 | 13800 | 13750 | 2335 |
| 363 | 20231214 | 132600 | 12296882870 | 13750 | 13740 | 13750 | 13740 | 274 |
| 364 | 20231214 | 132500 | 12293115940 | 13750 | 13750 | 13750 | 13730 | 806 |
| 365 | 20231214 | 132400 | 12282037010 | 13750 | 13750 | 13750 | 13750 | 2228 |
| 366 | 20231214 | 132300 | 12251402010 | 13750 | 13750 | 13770 | 13740 | 2117 |
| 367 | 20231214 | 132200 | 12222280030 | 13740 | 13760 | 13760 | 13740 | 487 |
| 368 | 20231214 | 132100 | 12215583670 | 13760 | 13750 | 13760 | 13750 | 277 |
| 369 | 20231214 | 132000 | 12211774900 | 13780 | 13800 | 13800 | 13780 | 123 |
| 370 | 20231214 | 131900 | 12210079700 | 13780 | 13800 | 13820 | 13780 | 426 |
| 371 | 20231214 | 131800 | 12204200860 | 13800 | 13830 | 13830 | 13790 | 1600 |
| 372 | 20231214 | 131700 | 12182114140 | 13830 | 13860 | 13870 | 13830 | 2334 |
| 373 | 20231214 | 131600 | 12149785850 | 13860 | 13750 | 13860 | 13750 | 9111 |
| 374 | 20231214 | 131500 | 12024032790 | 13740 | 13750 | 13750 | 13700 | 825 |
| 375 | 20231214 | 131400 | 12012698910 | 13750 | 13730 | 13750 | 13730 | 2099 |
| 376 | 20231214 | 131300 | 11983840120 | 13730 | 13710 | 13730 | 13710 | 485 |
| 377 | 20231214 | 131200 | 11977181820 | 13710 | 13730 | 13730 | 13710 | 630 |
| 378 | 20231214 | 131100 | 11968540380 | 13720 | 13730 | 13740 | 13700 | 514 |
| 379 | 20231214 | 131000 | 11961486360 | 13750 | 13730 | 13750 | 13730 | 1937 |
| 380 | 20231214 | 130900 | 11934862680 | 13740 | 13730 | 13740 | 13730 | 1625 |
| 381 | 20231214 | 130800 | 11912540890 | 13730 | 13760 | 13760 | 13730 | 604 |
| 382 | 20231214 | 130700 | 11904244880 | 13770 | 13750 | 13770 | 13750 | 2547 |
| 383 | 20231214 | 130600 | 11869204100 | 13750 | 13750 | 13750 | 13720 | 1061 |
| 384 | 20231214 | 130500 | 11854641640 | 13760 | 13730 | 13760 | 13690 | 3535 |
| 385 | 20231214 | 130400 | 11806106030 | 13750 | 13730 | 13750 | 13720 | 909 |
| 386 | 20231214 | 130300 | 11793629230 | 13750 | 13700 | 13750 | 13700 | 327 |
| 387 | 20231214 | 130200 | 11789142900 | 13700 | 13730 | 13730 | 13700 | 905 |
| 388 | 20231214 | 130100 | 11776732270 | 13750 | 13730 | 13750 | 13730 | 651 |
| 389 | 20231214 | 130000 | 11767786760 | 13740 | 13740 | 13740 | 13740 | 1009 |
| 390 | 20231214 | 125900 | 11753923100 | 13720 | 13720 | 13730 | 13710 | 349 |
| 391 | 20231214 | 125800 | 11749134890 | 13720 | 13680 | 13720 | 13680 | 1117 |
| 392 | 20231214 | 125700 | 11733842460 | 13700 | 13710 | 13720 | 13700 | 4674 |
| 393 | 20231214 | 125600 | 11669806020 | 13700 | 13670 | 13710 | 13670 | 2425 |
| 394 | 20231214 | 125500 | 11636594980 | 13670 | 13680 | 13680 | 13660 | 210 |
| 395 | 20231214 | 125400 | 11633723820 | 13670 | 13640 | 13670 | 13630 | 724 |
| 396 | 20231214 | 125300 | 11623846800 | 13640 | 13650 | 13650 | 13640 | 53 |
| 397 | 20231214 | 125200 | 11623123540 | 13650 | 13650 | 13650 | 13650 | 539 |
| 398 | 20231214 | 125100 | 11615766190 | 13650 | 13620 | 13650 | 13600 | 1155 |
| 399 | 20231214 | 125000 | 11600035050 | 13620 | 13620 | 13620 | 13620 | 244 |
| 400 | 20231214 | 124900 | 11596711770 | 13620 | 13590 | 13620 | 13590 | 256 |
| 401 | 20231214 | 124800 | 11593226270 | 13590 | 13650 | 13650 | 13590 | 4058 |
| 402 | 20231214 | 124700 | 11537954010 | 13650 | 13650 | 13650 | 13630 | 82 |
| 403 | 20231214 | 124600 | 11536834940 | 13650 | 13640 | 13650 | 13640 | 428 |
| 404 | 20231214 | 124500 | 11530993940 | 13640 | 13650 | 13660 | 13640 | 1446 |
| 405 | 20231214 | 124400 | 11511267790 | 13650 | 13640 | 13660 | 13640 | 821 |
| 406 | 20231214 | 124300 | 11500061080 | 13640 | 13630 | 13640 | 13630 | 742 |
| 407 | 20231214 | 124200 | 11489946600 | 13630 | 13620 | 13630 | 13620 | 460 |
| 408 | 20231214 | 124100 | 11483679090 | 13610 | 13630 | 13630 | 13610 | 524 |
| 409 | 20231214 | 124000 | 11476541870 | 13630 | 13620 | 13630 | 13620 | 964 |
| 410 | 20231214 | 123900 | 11463411970 | 13620 | 13620 | 13620 | 13610 | 664 |
| 411 | 20231214 | 123800 | 11454368950 | 13620 | 13620 | 13620 | 13620 | 753 |
| 412 | 20231214 | 123700 | 11444113090 | 13620 | 13600 | 13620 | 13600 | 201 |
| 413 | 20231214 | 123600 | 11441376280 | 13600 | 13620 | 13620 | 13600 | 155 |
| 414 | 20231214 | 123500 | 11439267120 | 13620 | 13590 | 13620 | 13590 | 107 |
| 415 | 20231214 | 123400 | 11437812690 | 13580 | 13600 | 13600 | 13570 | 455 |
| 416 | 20231214 | 123300 | 11431634860 | 13600 | 13600 | 13600 | 13600 | 330 |
| 417 | 20231214 | 123200 | 11427146860 | 13600 | 13600 | 13600 | 13600 | 574 |
| 418 | 20231214 | 123100 | 11419340460 | 13600 | 13590 | 13600 | 13580 | 300 |
| 419 | 20231214 | 123000 | 11415264350 | 13580 | 13580 | 13600 | 13580 | 532 |
| 420 | 20231214 | 122900 | 11408038330 | 13580 | 13560 | 13580 | 13560 | 221 |
| 421 | 20231214 | 122800 | 11405039170 | 13560 | 13550 | 13560 | 13550 | 373 |
| 422 | 20231214 | 122700 | 11399984470 | 13550 | 13550 | 13550 | 13550 | 31 |
| 423 | 20231214 | 122600 | 11399564420 | 13540 | 13550 | 13550 | 13540 | 724 |
| 424 | 20231214 | 122500 | 11389760960 | 13550 | 13550 | 13560 | 13550 | 236 |
| 425 | 20231214 | 122400 | 11386563100 | 13550 | 13550 | 13550 | 13540 | 293 |
| 426 | 20231214 | 122300 | 11382593340 | 13550 | 13550 | 13560 | 13550 | 982 |
| 427 | 20231214 | 122200 | 11369287140 | 13560 | 13560 | 13580 | 13560 | 597 |
| 428 | 20231214 | 122100 | 11361191620 | 13560 | 13560 | 13560 | 13560 | 371 |
| 429 | 20231214 | 122000 | 11356160860 | 13550 | 13560 | 13560 | 13550 | 122 |
| 430 | 20231214 | 121900 | 11354507720 | 13560 | 13560 | 13560 | 13560 | 513 |
| 431 | 20231214 | 121800 | 11347551440 | 13560 | 13560 | 13570 | 13560 | 343 |
| 432 | 20231214 | 121700 | 11342900140 | 13570 | 13560 | 13570 | 13560 | 41 |
| 433 | 20231214 | 121600 | 11342344100 | 13570 | 13570 | 13570 | 13570 | 266 |
| 434 | 20231214 | 121500 | 11338734480 | 13570 | 13560 | 13570 | 13560 | 203 |
| 435 | 20231214 | 121400 | 11335981500 | 13560 | 13570 | 13570 | 13560 | 267 |
| 436 | 20231214 | 121300 | 11332358530 | 13570 | 13570 | 13570 | 13570 | 100 |
| 437 | 20231214 | 121200 | 11331001530 | 13570 | 13580 | 13580 | 13570 | 20 |
| 438 | 20231214 | 121100 | 11330730110 | 13560 | 13560 | 13560 | 13550 | 477 |
| 439 | 20231214 | 121000 | 11324264210 | 13600 | 13540 | 13600 | 13540 | 874 |
| 440 | 20231214 | 120900 | 11312388720 | 13540 | 13540 | 13540 | 13530 | 2610 |
| 441 | 20231214 | 120800 | 11277056180 | 13540 | 13570 | 13570 | 13540 | 918 |
| 442 | 20231214 | 120700 | 11264608460 | 13600 | 13620 | 13620 | 13600 | 382 |
| 443 | 20231214 | 120600 | 11259409570 | 13620 | 13600 | 13620 | 13600 | 481 |
| 444 | 20231214 | 120500 | 11252858910 | 13570 | 13600 | 13600 | 13560 | 1421 |
| 445 | 20231214 | 120400 | 11233541330 | 13590 | 13610 | 13620 | 13590 | 821 |
| 446 | 20231214 | 120300 | 11222364760 | 13590 | 13590 | 13590 | 13590 | 11 |
| 447 | 20231214 | 120200 | 11222215270 | 13550 | 13560 | 13590 | 13550 | 1256 |
| 448 | 20231214 | 120100 | 11205178890 | 13530 | 13530 | 13540 | 13520 | 2161 |
| 449 | 20231214 | 120000 | 11175942470 | 13540 | 13550 | 13550 | 13520 | 1769 |
| 450 | 20231214 | 115900 | 11151991810 | 13570 | 13570 | 13590 | 13570 | 49 |
| 451 | 20231214 | 115800 | 11151326680 | 13590 | 13600 | 13600 | 13580 | 1173 |
| 452 | 20231214 | 115700 | 11135393010 | 13600 | 13600 | 13610 | 13590 | 1050 |
| 453 | 20231214 | 115600 | 11121112610 | 13600 | 13590 | 13600 | 13590 | 279 |
| 454 | 20231214 | 115500 | 11117318720 | 13580 | 13540 | 13580 | 13540 | 412 |
| 455 | 20231214 | 115400 | 11111728780 | 13540 | 13570 | 13580 | 13540 | 1074 |
| 456 | 20231214 | 115300 | 11097162630 | 13500 | 13510 | 13560 | 13500 | 820 |
| 457 | 20231214 | 115200 | 11086079830 | 13560 | 13530 | 13560 | 13490 | 4821 |
| 458 | 20231214 | 115100 | 11020949550 | 13530 | 13540 | 13540 | 13530 | 209 |
| 459 | 20231214 | 115000 | 11018121730 | 13530 | 13540 | 13550 | 13530 | 585 |
| 460 | 20231214 | 114900 | 11010202780 | 13550 | 13560 | 13560 | 13550 | 4478 |
| 461 | 20231214 | 114800 | 10949520870 | 13560 | 13570 | 13570 | 13560 | 460 |
| 462 | 20231214 | 114700 | 10943282130 | 13580 | 13570 | 13580 | 13550 | 1355 |
| 463 | 20231214 | 114600 | 10924904770 | 13570 | 13580 | 13590 | 13570 | 655 |
| 464 | 20231214 | 114500 | 10916010080 | 13580 | 13620 | 13620 | 13570 | 1482 |
| 465 | 20231214 | 114400 | 10895862740 | 13620 | 13580 | 13630 | 13580 | 608 |
| 466 | 20231214 | 114300 | 10887582130 | 13580 | 13550 | 13600 | 13550 | 891 |
| 467 | 20231214 | 114200 | 10875495130 | 13550 | 13600 | 13610 | 13540 | 3616 |
| 468 | 20231214 | 114100 | 10826343490 | 13610 | 13630 | 13630 | 13610 | 1686 |
| 469 | 20231214 | 114000 | 10803395750 | 13630 | 13630 | 13630 | 13630 | 37 |
| 470 | 20231214 | 113900 | 10802891440 | 13610 | 13610 | 13610 | 13600 | 896 |
| 471 | 20231214 | 113800 | 10790700180 | 13610 | 13640 | 13640 | 13600 | 2457 |
| 472 | 20231214 | 113700 | 10757257870 | 13640 | 13640 | 13650 | 13640 | 415 |
| 473 | 20231214 | 113600 | 10751597180 | 13640 | 13630 | 13640 | 13620 | 1118 |
| 474 | 20231214 | 113500 | 10736357630 | 13620 | 13630 | 13630 | 13610 | 279 |
| 475 | 20231214 | 113400 | 10732558580 | 13640 | 13610 | 13640 | 13610 | 792 |
| 476 | 20231214 | 113300 | 10721765580 | 13620 | 13610 | 13630 | 13610 | 910 |
| 477 | 20231214 | 113200 | 10709375620 | 13610 | 13630 | 13630 | 13610 | 2833 |
| 478 | 20231214 | 113100 | 10670802140 | 13630 | 13640 | 13640 | 13630 | 967 |
| 479 | 20231214 | 113000 | 10657617060 | 13640 | 13650 | 13650 | 13630 | 314 |
| 480 | 20231214 | 112900 | 10653334440 | 13640 | 13640 | 13640 | 13630 | 105 |
| 481 | 20231214 | 112800 | 10651902440 | 13650 | 13640 | 13650 | 13630 | 1061 |
| 482 | 20231214 | 112700 | 10637434190 | 13640 | 13670 | 13670 | 13640 | 7025 |
| 483 | 20231214 | 112600 | 10541539000 | 13670 | 13680 | 13700 | 13670 | 2774 |
| 484 | 20231214 | 112500 | 10503597560 | 13680 | 13730 | 13750 | 13680 | 571 |
| 485 | 20231214 | 112400 | 10495770650 | 13750 | 13680 | 13750 | 13680 | 383 |
| 486 | 20231214 | 112300 | 10490509070 | 13730 | 13650 | 13730 | 13650 | 361 |
| 487 | 20231214 | 112200 | 10485564530 | 13650 | 13680 | 13720 | 13650 | 4256 |
| 488 | 20231214 | 112100 | 10427414690 | 13710 | 13690 | 13710 | 13660 | 1785 |
| 489 | 20231214 | 112000 | 10402999950 | 13690 | 13720 | 13720 | 13690 | 2613 |
| 490 | 20231214 | 111900 | 10367202070 | 13720 | 13740 | 13740 | 13710 | 2128 |
| 491 | 20231214 | 111800 | 10338006020 | 13780 | 13800 | 13800 | 13750 | 808 |
| 492 | 20231214 | 111700 | 10326873710 | 13770 | 13770 | 13780 | 13750 | 1377 |
| 493 | 20231214 | 111600 | 10307921430 | 13770 | 13790 | 13790 | 13770 | 138 |
| 494 | 20231214 | 111500 | 10306021150 | 13750 | 13750 | 13780 | 13730 | 1894 |
| 495 | 20231214 | 111400 | 10279981030 | 13710 | 13720 | 13730 | 13710 | 1427 |
| 496 | 20231214 | 111300 | 10260410880 | 13720 | 13760 | 13760 | 13720 | 352 |
| 497 | 20231214 | 111200 | 10255579810 | 13730 | 13750 | 13750 | 13730 | 2732 |
| 498 | 20231214 | 111100 | 10218042450 | 13740 | 13730 | 13750 | 13720 | 620 |
| 499 | 20231214 | 111000 | 10209522460 | 13740 | 13740 | 13750 | 13700 | 1258 |
| 500 | 20231214 | 110900 | 10192275080 | 13760 | 13740 | 13760 | 13720 | 1829 |
| 501 | 20231214 | 110800 | 10167150270 | 13750 | 13730 | 13750 | 13720 | 1967 |
| 502 | 20231214 | 110700 | 10140137150 | 13740 | 13760 | 13770 | 13740 | 1416 |
| 503 | 20231214 | 110600 | 10120661900 | 13760 | 13760 | 13800 | 13760 | 1393 |
| 504 | 20231214 | 110500 | 10101459680 | 13770 | 13800 | 13800 | 13750 | 1897 |
| 505 | 20231214 | 110400 | 10075330900 | 13810 | 13840 | 13840 | 13800 | 3504 |
| 506 | 20231214 | 110300 | 10026939600 | 13820 | 13840 | 13850 | 13820 | 1729 |
| 507 | 20231214 | 110200 | 10003022010 | 13840 | 13860 | 13860 | 13830 | 1309 |
| 508 | 20231214 | 110100 | 9984901060 | 13850 | 13860 | 13860 | 13850 | 509 |
| 509 | 20231214 | 110000 | 9977848480 | 13860 | 13850 | 13860 | 13850 | 565 |
| 510 | 20231214 | 105900 | 9970020460 | 13850 | 13890 | 13890 | 13850 | 2886 |
| 511 | 20231214 | 105800 | 9930001470 | 13900 | 13870 | 13900 | 13860 | 1481 |
| 512 | 20231214 | 105700 | 9909446430 | 13870 | 13910 | 13930 | 13870 | 406 |
| 513 | 20231214 | 105600 | 9903811750 | 13930 | 13940 | 13960 | 13890 | 1141 |
| 514 | 20231214 | 105500 | 9887939940 | 13870 | 13910 | 13940 | 13870 | 2043 |
| 515 | 20231214 | 105400 | 9859538060 | 13920 | 13950 | 13950 | 13910 | 436 |
| 516 | 20231214 | 105300 | 9853464480 | 13910 | 13930 | 13950 | 13900 | 3211 |
| 517 | 20231214 | 105200 | 9808777140 | 13920 | 13920 | 13950 | 13910 | 2195 |
| 518 | 20231214 | 105100 | 9778215510 | 13920 | 13930 | 13930 | 13910 | 1943 |
| 519 | 20231214 | 105000 | 9751169300 | 13930 | 13960 | 13970 | 13920 | 879 |
| 520 | 20231214 | 104900 | 9738904780 | 13950 | 14000 | 14000 | 13920 | 1738 |
| 521 | 20231214 | 104800 | 9714616190 | 14010 | 14010 | 14010 | 13950 | 2483 |
| 522 | 20231214 | 104700 | 9679862820 | 14010 | 13990 | 14050 | 13990 | 914 |
| 523 | 20231214 | 104600 | 9667053760 | 13990 | 14020 | 14020 | 13900 | 1932 |
| 524 | 20231214 | 104500 | 9640108950 | 14040 | 14020 | 14040 | 13940 | 6064 |
| 525 | 20231214 | 104400 | 9555097980 | 14020 | 13980 | 14020 | 13930 | 1555 |
| 526 | 20231214 | 104300 | 9533357040 | 14030 | 13950 | 14030 | 13930 | 5641 |
| 527 | 20231214 | 104200 | 9454487800 | 13950 | 13870 | 13950 | 13860 | 1817 |
| 528 | 20231214 | 104100 | 9429207890 | 13860 | 13890 | 13900 | 13850 | 6501 |
| 529 | 20231214 | 104000 | 9339111560 | 13890 | 13960 | 13970 | 13890 | 2977 |
| 530 | 20231214 | 103900 | 9297666110 | 13950 | 13920 | 13950 | 13920 | 2684 |
| 531 | 20231214 | 103800 | 9260288750 | 13920 | 13930 | 13930 | 13900 | 1492 |
| 532 | 20231214 | 103700 | 9239527190 | 13920 | 13970 | 14040 | 13920 | 5151 |
| 533 | 20231214 | 103600 | 9167480940 | 14000 | 14030 | 14030 | 13990 | 3192 |
| 534 | 20231214 | 103500 | 9122744270 | 14040 | 13970 | 14040 | 13950 | 3024 |
| 535 | 20231214 | 103400 | 9080433230 | 13970 | 13920 | 14000 | 13920 | 1792 |
| 536 | 20231214 | 103300 | 9055431100 | 13920 | 13920 | 13950 | 13900 | 7051 |
| 537 | 20231214 | 103200 | 8957349750 | 13920 | 14000 | 14000 | 13920 | 4178 |
| 538 | 20231214 | 103100 | 8898956310 | 14000 | 14080 | 14080 | 14000 | 2521 |
| 539 | 20231214 | 103000 | 8863572470 | 14080 | 14000 | 14090 | 14000 | 8073 |
| 540 | 20231214 | 102900 | 8750113500 | 14010 | 13910 | 14010 | 13910 | 3423 |
| 541 | 20231214 | 102800 | 8702207730 | 13910 | 13990 | 14000 | 13890 | 2334 |
| 542 | 20231214 | 102700 | 8669684420 | 13980 | 14020 | 14020 | 13980 | 918 |
| 543 | 20231214 | 102600 | 8656833380 | 14010 | 14040 | 14040 | 13940 | 1395 |
| 544 | 20231214 | 102500 | 8637265250 | 14040 | 13930 | 14040 | 13870 | 10823 |
| 545 | 20231214 | 102400 | 8485973380 | 13930 | 13930 | 13970 | 13870 | 3537 |
| 546 | 20231214 | 102300 | 8436608400 | 13930 | 13850 | 13940 | 13840 | 6130 |
| 547 | 20231214 | 102200 | 8351332560 | 13830 | 13870 | 13880 | 13830 | 1337 |
| 548 | 20231214 | 102100 | 8332784380 | 13870 | 13830 | 13870 | 13820 | 1751 |
| 549 | 20231214 | 102000 | 8308575270 | 13830 | 13870 | 13880 | 13830 | 1546 |
| 550 | 20231214 | 101900 | 8287178700 | 13830 | 13840 | 13880 | 13820 | 3725 |
| 551 | 20231214 | 101800 | 8235607470 | 13840 | 13880 | 13890 | 13830 | 3423 |
| 552 | 20231214 | 101700 | 8188113770 | 13890 | 13890 | 13950 | 13870 | 791 |
| 553 | 20231214 | 101600 | 8177124920 | 13980 | 13990 | 14000 | 13840 | 2156 |
| 554 | 20231214 | 101500 | 8147073310 | 13980 | 13950 | 13990 | 13800 | 4277 |
| 555 | 20231214 | 101400 | 8087504290 | 13970 | 13990 | 14000 | 13940 | 8185 |
| 556 | 20231214 | 101300 | 7973074700 | 13990 | 13970 | 14000 | 13970 | 8732 |
| 557 | 20231214 | 101200 | 7850865350 | 13970 | 13930 | 13990 | 13930 | 4344 |
| 558 | 20231214 | 101100 | 7790189420 | 13930 | 13870 | 13930 | 13850 | 3811 |
| 559 | 20231214 | 101000 | 7737261060 | 13870 | 13800 | 13870 | 13750 | 8788 |
| 560 | 20231214 | 100900 | 7615797880 | 13820 | 13820 | 13820 | 13800 | 2296 |
| 561 | 20231214 | 100800 | 7584098270 | 13800 | 13750 | 13800 | 13750 | 4778 |
| 562 | 20231214 | 100700 | 7518237600 | 13750 | 13740 | 13780 | 13740 | 2052 |
| 563 | 20231214 | 100600 | 7490008800 | 13710 | 13660 | 13740 | 13640 | 3617 |
| 564 | 20231214 | 100500 | 7440486640 | 13660 | 13650 | 13680 | 13640 | 2475 |
| 565 | 20231214 | 100400 | 7406690830 | 13650 | 13700 | 13700 | 13650 | 4634 |
| 566 | 20231214 | 100300 | 7343351740 | 13650 | 13680 | 13700 | 13650 | 5023 |
| 567 | 20231214 | 100200 | 7274663390 | 13680 | 13670 | 13790 | 13640 | 7929 |
| 568 | 20231214 | 100100 | 7166101230 | 13700 | 13800 | 13800 | 13660 | 9917 |
| 569 | 20231214 | 100000 | 7029752090 | 13800 | 13780 | 13990 | 13770 | 16640 |
| 570 | 20231214 | 095900 | 6799200550 | 13780 | 13870 | 13870 | 13670 | 26348 |
| 571 | 20231214 | 095800 | 6436549620 | 13870 | 13950 | 14050 | 13870 | 20516 |
| 572 | 20231214 | 095700 | 6149839100 | 13950 | 14040 | 14040 | 13950 | 10036 |
| 573 | 20231214 | 095600 | 6009517190 | 14000 | 14110 | 14160 | 13980 | 19941 |
| 574 | 20231214 | 095500 | 5729239390 | 14130 | 14120 | 14180 | 14100 | 21109 |
| 575 | 20231214 | 095400 | 5430877450 | 14100 | 14090 | 14130 | 13970 | 10683 |
| 576 | 20231214 | 095300 | 5280357180 | 14070 | 13910 | 14180 | 13900 | 65483 |
| 577 | 20231214 | 095200 | 4362410210 | 13940 | 13950 | 13970 | 13900 | 6788 |
| 578 | 20231214 | 095100 | 4267719700 | 13950 | 13960 | 13970 | 13910 | 7049 |
| 579 | 20231214 | 095000 | 4169407020 | 13960 | 13890 | 13970 | 13830 | 19297 |
| 580 | 20231214 | 094900 | 3901066170 | 13900 | 13930 | 13960 | 13900 | 16762 |
| 581 | 20231214 | 094800 | 3667625220 | 13930 | 13860 | 13930 | 13850 | 10328 |
| 582 | 20231214 | 094700 | 3524166680 | 13860 | 13880 | 13900 | 13840 | 6647 |
| 583 | 20231214 | 094600 | 3431959650 | 13890 | 13900 | 13910 | 13850 | 9018 |
| 584 | 20231214 | 094500 | 3306755880 | 13900 | 13920 | 13940 | 13830 | 8823 |
| 585 | 20231214 | 094400 | 3184152640 | 13920 | 13870 | 13920 | 13870 | 11806 |
| 586 | 20231214 | 094300 | 3020044050 | 13880 | 13860 | 13880 | 13830 | 7151 |
| 587 | 20231214 | 094200 | 2920922280 | 13860 | 13820 | 13900 | 13810 | 11926 |
| 588 | 20231214 | 094100 | 2755617940 | 13840 | 13770 | 13850 | 13770 | 12488 |
| 589 | 20231214 | 094000 | 2582969780 | 13800 | 13800 | 13820 | 13700 | 6428 |
| 590 | 20231214 | 093900 | 2494331040 | 13800 | 13730 | 13810 | 13700 | 12541 |
| 591 | 20231214 | 093800 | 2321751340 | 13730 | 13720 | 13800 | 13710 | 24939 |
| 592 | 20231214 | 093700 | 1977935870 | 13750 | 13630 | 13750 | 13630 | 11892 |
| 593 | 20231214 | 093600 | 1815207940 | 13630 | 13590 | 13640 | 13510 | 7115 |
| 594 | 20231214 | 093500 | 1718370230 | 13600 | 13600 | 13610 | 13550 | 5278 |
| 595 | 20231214 | 093400 | 1646681650 | 13610 | 13560 | 13610 | 13560 | 9916 |
| 596 | 20231214 | 093300 | 1511890750 | 13560 | 13550 | 13620 | 13520 | 13944 |
| 597 | 20231214 | 093200 | 1322432130 | 13540 | 13450 | 13540 | 13440 | 12493 |
| 598 | 20231214 | 093100 | 1154024720 | 13450 | 13410 | 13450 | 13410 | 2577 |
| 599 | 20231214 | 093000 | 1119396200 | 13410 | 13370 | 13410 | 13370 | 4908 |
| 600 | 20231214 | 092900 | 1053678810 | 13360 | 13320 | 13380 | 13320 | 3453 |
| 601 | 20231214 | 092800 | 1007582290 | 13320 | 13340 | 13340 | 13320 | 204 |
| 602 | 20231214 | 092700 | 1004864970 | 13320 | 13330 | 13350 | 13320 | 428 |
| 603 | 20231214 | 092600 | 999159200 | 13330 | 13340 | 13340 | 13330 | 2129 |
| 604 | 20231214 | 092500 | 970769440 | 13340 | 13310 | 13340 | 13300 | 2775 |
| 605 | 20231214 | 092400 | 933827670 | 13310 | 13340 | 13350 | 13310 | 5190 |
| 606 | 20231214 | 092300 | 864596440 | 13340 | 13350 | 13350 | 13340 | 200 |
| 607 | 20231214 | 092200 | 861927600 | 13350 | 13360 | 13370 | 13350 | 1742 |
| 608 | 20231214 | 092100 | 838653100 | 13370 | 13380 | 13390 | 13370 | 3524 |
| 609 | 20231214 | 092000 | 791509390 | 13380 | 13380 | 13400 | 13370 | 3870 |
| 610 | 20231214 | 091900 | 739682340 | 13380 | 13370 | 13400 | 13370 | 2534 |
| 611 | 20231214 | 091800 | 705776020 | 13370 | 13340 | 13370 | 13340 | 3168 |
| 612 | 20231214 | 091700 | 663453460 | 13350 | 13290 | 13350 | 13270 | 4357 |
| 613 | 20231214 | 091600 | 605416610 | 13280 | 13270 | 13280 | 13260 | 1503 |
| 614 | 20231214 | 091500 | 585471320 | 13270 | 13280 | 13280 | 13270 | 402 |
| 615 | 20231214 | 091400 | 580135270 | 13270 | 13270 | 13290 | 13270 | 215 |
| 616 | 20231214 | 091300 | 577278220 | 13290 | 13250 | 13290 | 13240 | 694 |
| 617 | 20231214 | 091200 | 568065140 | 13240 | 13320 | 13320 | 13240 | 3292 |
| 618 | 20231214 | 091100 | 524311140 | 13320 | 13320 | 13330 | 13320 | 4185 |
| 619 | 20231214 | 091000 | 468551910 | 13320 | 13320 | 13340 | 13320 | 3910 |
| 620 | 20231214 | 090900 | 416455310 | 13320 | 13270 | 13330 | 13270 | 3797 |
| 621 | 20231214 | 090800 | 365954810 | 13270 | 13280 | 13280 | 13250 | 1776 |
| 622 | 20231214 | 090700 | 342408670 | 13280 | 13240 | 13320 | 13220 | 11054 |
| 623 | 20231214 | 090600 | 195819960 | 13240 | 13200 | 13260 | 13190 | 3899 |
| 624 | 20231214 | 090500 | 144275160 | 13210 | 13220 | 13240 | 13200 | 1513 |
| 625 | 20231214 | 090400 | 124262450 | 13200 | 13200 | 13200 | 13180 | 1161 |
| 626 | 20231214 | 090300 | 108945810 | 13200 | 13170 | 13200 | 13170 | 941 |
| 627 | 20231214 | 090200 | 96524640 | 13160 | 13140 | 13240 | 13140 | 776 |
| 628 | 20231214 | 090100 | 86273730 | 13140 | 13120 | 13270 | 13120 | 4982 |
| 629 | 20231214 | 090000 | 20463870 | 13120 | 13180 | 13180 | 13110 | 1554 |