32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 17896 |
| 3 | 20231214 | 185300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 4 | 20231214 | 185200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 5 | 20231214 | 185100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 6 | 20231214 | 185000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 7 | 20231214 | 184900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 8 | 20231214 | 184800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 9 | 20231214 | 184700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 10 | 20231214 | 184600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 11 | 20231214 | 184500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 12 | 20231214 | 184400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 13 | 20231214 | 184300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 14 | 20231214 | 184200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 15 | 20231214 | 184100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 16 | 20231214 | 184000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 17 | 20231214 | 183900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 18 | 20231214 | 183800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 19 | 20231214 | 183700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 20 | 20231214 | 183600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 21 | 20231214 | 183500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 22 | 20231214 | 183400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 23 | 20231214 | 183300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 24 | 20231214 | 183200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 25 | 20231214 | 183100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 26 | 20231214 | 183000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 27 | 20231214 | 182900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 28 | 20231214 | 182800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 29 | 20231214 | 182700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 30 | 20231214 | 182600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 31 | 20231214 | 182500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 32 | 20231214 | 182400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 17896 |
| 33 | 20231214 | 182300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 34 | 20231214 | 182200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 35 | 20231214 | 182100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 36 | 20231214 | 182000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 37 | 20231214 | 181900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 38 | 20231214 | 181800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 39 | 20231214 | 181700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 40 | 20231214 | 181600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 41 | 20231214 | 181500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 42 | 20231214 | 181400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 43 | 20231214 | 181300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 44 | 20231214 | 181200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 45 | 20231214 | 181100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 46 | 20231214 | 181000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 47 | 20231214 | 180900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 48 | 20231214 | 180800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 49 | 20231214 | 180700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 50 | 20231214 | 180600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 51 | 20231214 | 180500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 52 | 20231214 | 180400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 53 | 20231214 | 180300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 54 | 20231214 | 180200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 55 | 20231214 | 180100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 56 | 20231214 | 180000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 57 | 20231214 | 175900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 58 | 20231214 | 175800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 59 | 20231214 | 175700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 60 | 20231214 | 175600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 61 | 20231214 | 175500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 62 | 20231214 | 175400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 17896 |
| 63 | 20231214 | 175300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 64 | 20231214 | 175200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 65 | 20231214 | 175100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 66 | 20231214 | 175000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 67 | 20231214 | 174900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 68 | 20231214 | 174800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 69 | 20231214 | 174700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 70 | 20231214 | 174600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 71 | 20231214 | 174500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 72 | 20231214 | 174400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 73 | 20231214 | 174300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 74 | 20231214 | 174200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 75 | 20231214 | 174100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 76 | 20231214 | 174000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 77 | 20231214 | 173900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 78 | 20231214 | 173800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 79 | 20231214 | 173700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 80 | 20231214 | 173600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 81 | 20231214 | 173500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 82 | 20231214 | 173400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 83 | 20231214 | 173300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 84 | 20231214 | 173200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 85 | 20231214 | 173100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 86 | 20231214 | 173000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 87 | 20231214 | 172900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 88 | 20231214 | 172800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 89 | 20231214 | 172700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 90 | 20231214 | 172600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 91 | 20231214 | 172500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 92 | 20231214 | 172400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 17896 |
| 93 | 20231214 | 172300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 94 | 20231214 | 172200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 95 | 20231214 | 172100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 96 | 20231214 | 172000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 97 | 20231214 | 171900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 98 | 20231214 | 171800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 99 | 20231214 | 171700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 100 | 20231214 | 171600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 101 | 20231214 | 171500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 102 | 20231214 | 171400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 103 | 20231214 | 171300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 104 | 20231214 | 171200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 105 | 20231214 | 171100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 106 | 20231214 | 171000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 107 | 20231214 | 170900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 108 | 20231214 | 170800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 109 | 20231214 | 170700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 110 | 20231214 | 170600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 111 | 20231214 | 170500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 112 | 20231214 | 170400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 113 | 20231214 | 170300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 114 | 20231214 | 170200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 115 | 20231214 | 170100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 116 | 20231214 | 170000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 117 | 20231214 | 165900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 118 | 20231214 | 165800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 119 | 20231214 | 165700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 120 | 20231214 | 165600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 121 | 20231214 | 165500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 122 | 20231214 | 165400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 17896 |
| 123 | 20231214 | 165300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 124 | 20231214 | 165200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 125 | 20231214 | 165100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 126 | 20231214 | 165000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 127 | 20231214 | 164900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 128 | 20231214 | 164800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 129 | 20231214 | 164700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 130 | 20231214 | 164600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 131 | 20231214 | 164500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 132 | 20231214 | 164400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 133 | 20231214 | 164300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 134 | 20231214 | 164200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 135 | 20231214 | 164100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 136 | 20231214 | 164000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 137 | 20231214 | 163900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 138 | 20231214 | 163800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 139 | 20231214 | 163700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 140 | 20231214 | 163600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 141 | 20231214 | 163500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 142 | 20231214 | 163400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 143 | 20231214 | 163300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 144 | 20231214 | 163200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 145 | 20231214 | 163100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 146 | 20231214 | 163000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 147 | 20231214 | 162900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 148 | 20231214 | 162800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 149 | 20231214 | 162700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 150 | 20231214 | 162600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 151 | 20231214 | 162500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 152 | 20231214 | 162400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 17896 |
| 153 | 20231214 | 162300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 154 | 20231214 | 162200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 155 | 20231214 | 162100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 156 | 20231214 | 162000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 157 | 20231214 | 161900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 158 | 20231214 | 161800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 159 | 20231214 | 161700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 160 | 20231214 | 161600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 161 | 20231214 | 161500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 162 | 20231214 | 161400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 163 | 20231214 | 161300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 164 | 20231214 | 161200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 165 | 20231214 | 161100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 166 | 20231214 | 161000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 167 | 20231214 | 160900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 168 | 20231214 | 160800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 169 | 20231214 | 160700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 170 | 20231214 | 160600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 171 | 20231214 | 160500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 172 | 20231214 | 160400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 173 | 20231214 | 160300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 174 | 20231214 | 160200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 175 | 20231214 | 160100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 176 | 20231214 | 160000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 177 | 20231214 | 155900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 178 | 20231214 | 155800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 179 | 20231214 | 155700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 180 | 20231214 | 155600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 181 | 20231214 | 155500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 182 | 20231214 | 155400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 17896 |
| 183 | 20231214 | 155300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 184 | 20231214 | 155200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 185 | 20231214 | 155100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 186 | 20231214 | 155000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 187 | 20231214 | 154900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 188 | 20231214 | 154800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 189 | 20231214 | 154700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 190 | 20231214 | 154600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 191 | 20231214 | 154500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 192 | 20231214 | 154400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 193 | 20231214 | 154300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 194 | 20231214 | 154200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 195 | 20231214 | 154100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 196 | 20231214 | 154000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 197 | 20231214 | 153900 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 198 | 20231214 | 153800 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 199 | 20231214 | 153700 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 200 | 20231214 | 153600 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 201 | 20231214 | 153500 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 202 | 20231214 | 153400 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 203 | 20231214 | 153300 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 204 | 20231214 | 153200 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 205 | 20231214 | 153100 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 206 | 20231214 | 153000 | 3167256760 | 10990 | 10990 | 10990 | 10990 | 17896 |
| 207 | 20231214 | 152900 | 2970579720 | 10930 | 10930 | 10930 | 10930 | 0 |
| 208 | 20231214 | 152800 | 2970579720 | 10930 | 10930 | 10930 | 10930 | 0 |
| 209 | 20231214 | 152700 | 2970579720 | 10930 | 10930 | 10930 | 10930 | 0 |
| 210 | 20231214 | 152600 | 2970579720 | 10930 | 10930 | 10930 | 10930 | 0 |
| 211 | 20231214 | 152500 | 2970579720 | 10930 | 10930 | 10930 | 10930 | 0 |
| 212 | 20231214 | 152400 | 2970579720 | 10930 | 10930 | 10930 | 10930 | 0 |
| 213 | 20231214 | 152300 | 2970579720 | 10930 | 10930 | 10930 | 10930 | 0 |
| 214 | 20231214 | 152200 | 2970579720 | 10930 | 10930 | 10930 | 10930 | 0 |
| 215 | 20231214 | 152100 | 2970579720 | 10930 | 10930 | 10930 | 10930 | 0 |
| 216 | 20231214 | 152000 | 2970579720 | 10930 | 10930 | 10930 | 10930 | 0 |
| 217 | 20231214 | 151900 | 2970579720 | 10930 | 10930 | 10930 | 10900 | 3998 |
| 218 | 20231214 | 151800 | 2926969010 | 10930 | 10920 | 10940 | 10920 | 264 |
| 219 | 20231214 | 151700 | 2924083140 | 10920 | 10940 | 10940 | 10920 | 830 |
| 220 | 20231214 | 151600 | 2915004160 | 10910 | 10910 | 10940 | 10910 | 1460 |
| 221 | 20231214 | 151500 | 2899075530 | 10910 | 10910 | 10940 | 10910 | 115 |
| 222 | 20231214 | 151400 | 2897820850 | 10910 | 10910 | 10940 | 10900 | 1451 |
| 223 | 20231214 | 151300 | 2881992280 | 10910 | 10940 | 10940 | 10910 | 1183 |
| 224 | 20231214 | 151200 | 2869061590 | 10950 | 10950 | 10950 | 10940 | 678 |
| 225 | 20231214 | 151100 | 2861638650 | 10950 | 10950 | 10950 | 10940 | 1053 |
| 226 | 20231214 | 151000 | 2850109900 | 10940 | 10940 | 10950 | 10940 | 239 |
| 227 | 20231214 | 150900 | 2847494820 | 10950 | 10930 | 10950 | 10930 | 697 |
| 228 | 20231214 | 150800 | 2839870320 | 10940 | 10920 | 10940 | 10920 | 837 |
| 229 | 20231214 | 150700 | 2830720970 | 10920 | 10930 | 10930 | 10910 | 5065 |
| 230 | 20231214 | 150600 | 2775411200 | 10920 | 10920 | 10940 | 10910 | 985 |
| 231 | 20231214 | 150500 | 2764650360 | 10930 | 10930 | 10930 | 10930 | 596 |
| 232 | 20231214 | 150400 | 2758136080 | 10930 | 10940 | 10940 | 10930 | 795 |
| 233 | 20231214 | 150300 | 2749439380 | 10940 | 10950 | 10960 | 10940 | 926 |
| 234 | 20231214 | 150200 | 2739296380 | 10950 | 10950 | 10950 | 10950 | 922 |
| 235 | 20231214 | 150100 | 2729200480 | 10960 | 10980 | 10980 | 10960 | 941 |
| 236 | 20231214 | 150000 | 2718878990 | 10990 | 10970 | 10990 | 10960 | 237 |
| 237 | 20231214 | 145900 | 2716277550 | 10980 | 10970 | 11000 | 10970 | 1033 |
| 238 | 20231214 | 145800 | 2704926120 | 10960 | 10970 | 10970 | 10960 | 227 |
| 239 | 20231214 | 145700 | 2702437070 | 10950 | 10940 | 10970 | 10940 | 1031 |
| 240 | 20231214 | 145600 | 2691142900 | 10940 | 10940 | 10950 | 10940 | 822 |
| 241 | 20231214 | 145500 | 2682149800 | 10950 | 10940 | 10950 | 10940 | 305 |
| 242 | 20231214 | 145400 | 2678811220 | 10940 | 10950 | 10950 | 10940 | 203 |
| 243 | 20231214 | 145300 | 2676589890 | 10940 | 10940 | 10950 | 10940 | 225 |
| 244 | 20231214 | 145200 | 2674127970 | 10950 | 10930 | 10950 | 10930 | 174 |
| 245 | 20231214 | 145100 | 2672224430 | 10930 | 10950 | 10950 | 10930 | 185 |
| 246 | 20231214 | 145000 | 2670199780 | 10950 | 10960 | 10970 | 10950 | 849 |
| 247 | 20231214 | 144900 | 2660895230 | 10960 | 10970 | 10970 | 10960 | 703 |
| 248 | 20231214 | 144800 | 2653189910 | 10960 | 10970 | 10970 | 10960 | 324 |
| 249 | 20231214 | 144700 | 2649638010 | 10960 | 10960 | 10970 | 10960 | 308 |
| 250 | 20231214 | 144600 | 2646260820 | 10960 | 10960 | 10970 | 10960 | 614 |
| 251 | 20231214 | 144500 | 2639526380 | 10960 | 10970 | 10980 | 10960 | 567 |
| 252 | 20231214 | 144400 | 2633306300 | 10970 | 10970 | 10980 | 10970 | 131 |
| 253 | 20231214 | 144300 | 2631869150 | 10970 | 10980 | 10980 | 10970 | 321 |
| 254 | 20231214 | 144200 | 2628347480 | 10980 | 11000 | 11000 | 10980 | 410 |
| 255 | 20231214 | 144100 | 2623845540 | 10990 | 11000 | 11000 | 10990 | 776 |
| 256 | 20231214 | 144000 | 2615317270 | 10990 | 11000 | 11000 | 10990 | 197 |
| 257 | 20231214 | 143900 | 2613152230 | 10990 | 10990 | 11000 | 10990 | 165 |
| 258 | 20231214 | 143800 | 2611338800 | 10990 | 10990 | 11000 | 10990 | 161 |
| 259 | 20231214 | 143700 | 2609569370 | 10990 | 11000 | 11010 | 10990 | 1539 |
| 260 | 20231214 | 143600 | 2592640350 | 11010 | 11010 | 11010 | 11000 | 412 |
| 261 | 20231214 | 143500 | 2588104840 | 11020 | 11010 | 11020 | 11010 | 391 |
| 262 | 20231214 | 143400 | 2583797030 | 11010 | 11000 | 11010 | 11000 | 734 |
| 263 | 20231214 | 143300 | 2575717930 | 11010 | 11010 | 11010 | 11000 | 422 |
| 264 | 20231214 | 143200 | 2571073870 | 11010 | 11010 | 11010 | 11000 | 849 |
| 265 | 20231214 | 143100 | 2561730430 | 11000 | 11000 | 11020 | 11000 | 486 |
| 266 | 20231214 | 143000 | 2556380170 | 11020 | 11010 | 11020 | 11000 | 232 |
| 267 | 20231214 | 142900 | 2553826590 | 11020 | 11020 | 11020 | 11010 | 905 |
| 268 | 20231214 | 142800 | 2543860550 | 11010 | 11010 | 11020 | 11010 | 842 |
| 269 | 20231214 | 142700 | 2534589520 | 11010 | 11010 | 11010 | 11010 | 198 |
| 270 | 20231214 | 142600 | 2532409540 | 11000 | 10990 | 11010 | 10990 | 1200 |
| 271 | 20231214 | 142500 | 2519202570 | 10990 | 10980 | 10990 | 10980 | 341 |
| 272 | 20231214 | 142400 | 2515456380 | 10990 | 11000 | 11000 | 10980 | 1642 |
| 273 | 20231214 | 142300 | 2497395980 | 11000 | 11020 | 11020 | 10980 | 493 |
| 274 | 20231214 | 142200 | 2491975200 | 11010 | 10970 | 11010 | 10970 | 5133 |
| 275 | 20231214 | 142100 | 2435551610 | 10970 | 10970 | 10980 | 10970 | 243 |
| 276 | 20231214 | 142000 | 2432885480 | 10980 | 10970 | 10980 | 10970 | 685 |
| 277 | 20231214 | 141900 | 2425367760 | 10970 | 10970 | 10980 | 10970 | 1986 |
| 278 | 20231214 | 141800 | 2403567500 | 10970 | 10980 | 10980 | 10960 | 779 |
| 279 | 20231214 | 141700 | 2395021060 | 10980 | 10970 | 10980 | 10970 | 504 |
| 280 | 20231214 | 141600 | 2389491690 | 10980 | 10960 | 10980 | 10960 | 1491 |
| 281 | 20231214 | 141500 | 2373135400 | 10970 | 10960 | 10970 | 10960 | 685 |
| 282 | 20231214 | 141400 | 2365624860 | 10950 | 10920 | 10960 | 10920 | 135 |
| 283 | 20231214 | 141300 | 2364148380 | 10950 | 10920 | 10950 | 10920 | 247 |
| 284 | 20231214 | 141200 | 2361447060 | 10920 | 10940 | 10970 | 10920 | 717 |
| 285 | 20231214 | 141100 | 2353599280 | 10970 | 10960 | 10970 | 10940 | 439 |
| 286 | 20231214 | 141000 | 2348787660 | 10950 | 10920 | 10950 | 10920 | 508 |
| 287 | 20231214 | 140900 | 2343227440 | 10950 | 10940 | 10950 | 10920 | 1957 |
| 288 | 20231214 | 140800 | 2321806100 | 10940 | 10930 | 10950 | 10920 | 1315 |
| 289 | 20231214 | 140700 | 2307420630 | 10920 | 10930 | 10930 | 10920 | 320 |
| 290 | 20231214 | 140600 | 2303924310 | 10920 | 10910 | 10920 | 10910 | 133 |
| 291 | 20231214 | 140500 | 2302472610 | 10910 | 10910 | 10910 | 10910 | 181 |
| 292 | 20231214 | 140400 | 2300497900 | 10930 | 10930 | 10940 | 10920 | 1276 |
| 293 | 20231214 | 140300 | 2286552510 | 10930 | 10940 | 10950 | 10930 | 743 |
| 294 | 20231214 | 140200 | 2278419700 | 10930 | 10940 | 10940 | 10930 | 264 |
| 295 | 20231214 | 140100 | 2275533340 | 10930 | 10930 | 10940 | 10930 | 249 |
| 296 | 20231214 | 140000 | 2272810490 | 10940 | 10920 | 10940 | 10920 | 288 |
| 297 | 20231214 | 135900 | 2269662050 | 10930 | 10940 | 10940 | 10920 | 569 |
| 298 | 20231214 | 135800 | 2263442920 | 10940 | 10930 | 10940 | 10930 | 500 |
| 299 | 20231214 | 135700 | 2257977210 | 10920 | 10920 | 10930 | 10920 | 238 |
| 300 | 20231214 | 135600 | 2255377170 | 10930 | 10920 | 10930 | 10920 | 273 |
| 301 | 20231214 | 135500 | 2252395090 | 10920 | 10930 | 10930 | 10920 | 333 |
| 302 | 20231214 | 135400 | 2248756070 | 10920 | 10920 | 10920 | 10920 | 678 |
| 303 | 20231214 | 135300 | 2241352310 | 10920 | 10930 | 10930 | 10920 | 329 |
| 304 | 20231214 | 135200 | 2237757490 | 10930 | 10930 | 10930 | 10930 | 276 |
| 305 | 20231214 | 135100 | 2234740810 | 10930 | 10940 | 10950 | 10930 | 544 |
| 306 | 20231214 | 135000 | 2228789060 | 10950 | 10950 | 10960 | 10950 | 492 |
| 307 | 20231214 | 134900 | 2223401130 | 10950 | 10930 | 10960 | 10920 | 2535 |
| 308 | 20231214 | 134800 | 2195651990 | 10920 | 10910 | 10920 | 10910 | 449 |
| 309 | 20231214 | 134700 | 2190750110 | 10920 | 10910 | 10920 | 10910 | 270 |
| 310 | 20231214 | 134600 | 2187802560 | 10910 | 10920 | 10930 | 10910 | 810 |
| 311 | 20231214 | 134500 | 2178957070 | 10920 | 10920 | 10930 | 10910 | 273 |
| 312 | 20231214 | 134400 | 2175976340 | 10910 | 10900 | 10910 | 10900 | 132 |
| 313 | 20231214 | 134300 | 2174536880 | 10900 | 10900 | 10900 | 10900 | 184 |
| 314 | 20231214 | 134200 | 2172531280 | 10910 | 10910 | 10920 | 10900 | 974 |
| 315 | 20231214 | 134100 | 2161906170 | 10920 | 10910 | 10920 | 10910 | 367 |
| 316 | 20231214 | 134000 | 2157900180 | 10930 | 10930 | 10940 | 10930 | 827 |
| 317 | 20231214 | 133900 | 2148859300 | 10930 | 10940 | 10950 | 10930 | 1020 |
| 318 | 20231214 | 133800 | 2137699280 | 10930 | 10940 | 10940 | 10930 | 349 |
| 319 | 20231214 | 133700 | 2133883870 | 10930 | 10900 | 10940 | 10900 | 643 |
| 320 | 20231214 | 133600 | 2126859350 | 10900 | 10920 | 10920 | 10900 | 438 |
| 321 | 20231214 | 133500 | 2122081510 | 10900 | 10900 | 10920 | 10900 | 266 |
| 322 | 20231214 | 133400 | 2119179250 | 10920 | 10910 | 10920 | 10900 | 586 |
| 323 | 20231214 | 133300 | 2112787300 | 10910 | 10900 | 10910 | 10900 | 570 |
| 324 | 20231214 | 133200 | 2106571060 | 10900 | 10880 | 10900 | 10860 | 225 |
| 325 | 20231214 | 133100 | 2104123750 | 10870 | 10880 | 10880 | 10870 | 407 |
| 326 | 20231214 | 133000 | 2099696750 | 10890 | 10900 | 10900 | 10890 | 1067 |
| 327 | 20231214 | 132900 | 2088072580 | 10900 | 10900 | 10910 | 10900 | 235 |
| 328 | 20231214 | 132800 | 2085509320 | 10900 | 10890 | 10900 | 10890 | 372 |
| 329 | 20231214 | 132700 | 2081455770 | 10890 | 10910 | 10910 | 10890 | 726 |
| 330 | 20231214 | 132600 | 2073542810 | 10920 | 10910 | 10920 | 10910 | 521 |
| 331 | 20231214 | 132500 | 2067857870 | 10920 | 10870 | 10920 | 10870 | 997 |
| 332 | 20231214 | 132400 | 2056990150 | 10870 | 10870 | 10880 | 10870 | 688 |
| 333 | 20231214 | 132300 | 2049509110 | 10870 | 10870 | 10890 | 10870 | 1822 |
| 334 | 20231214 | 132200 | 2029695160 | 10860 | 10860 | 10870 | 10860 | 103 |
| 335 | 20231214 | 132100 | 2028576160 | 10860 | 10860 | 10870 | 10860 | 372 |
| 336 | 20231214 | 132000 | 2024536170 | 10870 | 10840 | 10870 | 10840 | 640 |
| 337 | 20231214 | 131900 | 2017585450 | 10850 | 10840 | 10850 | 10840 | 643 |
| 338 | 20231214 | 131800 | 2010611690 | 10830 | 10830 | 10840 | 10830 | 286 |
| 339 | 20231214 | 131700 | 2007514240 | 10830 | 10830 | 10830 | 10830 | 0 |
| 340 | 20231214 | 131600 | 2007514240 | 10830 | 10830 | 10830 | 10830 | 55 |
| 341 | 20231214 | 131500 | 2006918590 | 10840 | 10830 | 10840 | 10830 | 137 |
| 342 | 20231214 | 131400 | 2005434800 | 10830 | 10830 | 10830 | 10830 | 31 |
| 343 | 20231214 | 131300 | 2005099070 | 10830 | 10840 | 10840 | 10830 | 22 |
| 344 | 20231214 | 131200 | 2004860740 | 10830 | 10830 | 10830 | 10830 | 10 |
| 345 | 20231214 | 131100 | 2004752440 | 10830 | 10830 | 10840 | 10830 | 131 |
| 346 | 20231214 | 131000 | 2003333700 | 10840 | 10830 | 10840 | 10830 | 107 |
| 347 | 20231214 | 130900 | 2002174820 | 10840 | 10830 | 10840 | 10830 | 219 |
| 348 | 20231214 | 130800 | 1999802650 | 10830 | 10830 | 10840 | 10830 | 220 |
| 349 | 20231214 | 130700 | 1997419950 | 10840 | 10830 | 10840 | 10830 | 325 |
| 350 | 20231214 | 130600 | 1993900120 | 10830 | 10830 | 10830 | 10830 | 166 |
| 351 | 20231214 | 130500 | 1992102340 | 10830 | 10820 | 10830 | 10820 | 486 |
| 352 | 20231214 | 130400 | 1986842940 | 10820 | 10820 | 10820 | 10820 | 148 |
| 353 | 20231214 | 130300 | 1985241580 | 10790 | 10800 | 10800 | 10790 | 152 |
| 354 | 20231214 | 130200 | 1983600130 | 10800 | 10800 | 10800 | 10790 | 178 |
| 355 | 20231214 | 130100 | 1981679040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 356 | 20231214 | 130000 | 1981679040 | 10790 | 10800 | 10800 | 10790 | 13 |
| 357 | 20231214 | 125900 | 1981538760 | 10790 | 10790 | 10800 | 10790 | 121 |
| 358 | 20231214 | 125800 | 1980233080 | 10790 | 10790 | 10790 | 10790 | 0 |
| 359 | 20231214 | 125700 | 1980233080 | 10790 | 10800 | 10800 | 10790 | 17 |
| 360 | 20231214 | 125600 | 1980049580 | 10790 | 10780 | 10790 | 10780 | 95 |
| 361 | 20231214 | 125500 | 1979025230 | 10780 | 10790 | 10790 | 10780 | 24 |
| 362 | 20231214 | 125400 | 1978766380 | 10790 | 10790 | 10790 | 10790 | 8 |
| 363 | 20231214 | 125300 | 1978680060 | 10780 | 10770 | 10780 | 10770 | 63 |
| 364 | 20231214 | 125200 | 1978000970 | 10780 | 10780 | 10780 | 10780 | 132 |
| 365 | 20231214 | 125100 | 1976578010 | 10780 | 10780 | 10790 | 10780 | 375 |
| 366 | 20231214 | 125000 | 1972535440 | 10790 | 10780 | 10790 | 10780 | 20 |
| 367 | 20231214 | 124900 | 1972319760 | 10790 | 10790 | 10810 | 10790 | 202 |
| 368 | 20231214 | 124800 | 1970136940 | 10790 | 10790 | 10790 | 10790 | 30 |
| 369 | 20231214 | 124700 | 1969813240 | 10790 | 10790 | 10790 | 10780 | 57 |
| 370 | 20231214 | 124600 | 1969198380 | 10790 | 10800 | 10820 | 10790 | 48 |
| 371 | 20231214 | 124500 | 1968680030 | 10790 | 10780 | 10790 | 10780 | 17 |
| 372 | 20231214 | 124400 | 1968496670 | 10780 | 10780 | 10780 | 10780 | 588 |
| 373 | 20231214 | 124300 | 1962158030 | 10790 | 10790 | 10790 | 10780 | 101 |
| 374 | 20231214 | 124200 | 1961069030 | 10790 | 10780 | 10790 | 10780 | 117 |
| 375 | 20231214 | 124100 | 1959807280 | 10790 | 10790 | 10790 | 10790 | 10 |
| 376 | 20231214 | 124000 | 1959699380 | 10790 | 10780 | 10790 | 10770 | 818 |
| 377 | 20231214 | 123900 | 1950884760 | 10790 | 10780 | 10790 | 10780 | 237 |
| 378 | 20231214 | 123800 | 1948329640 | 10780 | 10780 | 10790 | 10780 | 396 |
| 379 | 20231214 | 123700 | 1944060690 | 10780 | 10790 | 10790 | 10780 | 339 |
| 380 | 20231214 | 123600 | 1940405220 | 10790 | 10790 | 10790 | 10780 | 114 |
| 381 | 20231214 | 123500 | 1939175330 | 10790 | 10790 | 10790 | 10790 | 367 |
| 382 | 20231214 | 123400 | 1935215400 | 10800 | 10810 | 10810 | 10800 | 382 |
| 383 | 20231214 | 123300 | 1931089700 | 10810 | 10810 | 10810 | 10810 | 168 |
| 384 | 20231214 | 123200 | 1929273620 | 10810 | 10810 | 10820 | 10810 | 19 |
| 385 | 20231214 | 123100 | 1929068160 | 10810 | 10810 | 10810 | 10810 | 123 |
| 386 | 20231214 | 123000 | 1927738530 | 10810 | 10820 | 10820 | 10810 | 86 |
| 387 | 20231214 | 122900 | 1926808800 | 10810 | 10810 | 10810 | 10810 | 22 |
| 388 | 20231214 | 122800 | 1926570980 | 10810 | 10810 | 10810 | 10810 | 53 |
| 389 | 20231214 | 122700 | 1925998050 | 10810 | 10810 | 10820 | 10810 | 113 |
| 390 | 20231214 | 122600 | 1924776450 | 10810 | 10810 | 10810 | 10810 | 22 |
| 391 | 20231214 | 122500 | 1924538630 | 10810 | 10820 | 10820 | 10810 | 3 |
| 392 | 20231214 | 122400 | 1924506190 | 10820 | 10810 | 10830 | 10810 | 120 |
| 393 | 20231214 | 122300 | 1923208890 | 10810 | 10810 | 10810 | 10810 | 298 |
| 394 | 20231214 | 122200 | 1919987510 | 10810 | 10810 | 10810 | 10810 | 121 |
| 395 | 20231214 | 122100 | 1918679500 | 10800 | 10800 | 10810 | 10800 | 117 |
| 396 | 20231214 | 122000 | 1917415600 | 10810 | 10810 | 10810 | 10800 | 54 |
| 397 | 20231214 | 121900 | 1916832140 | 10810 | 10810 | 10820 | 10810 | 20 |
| 398 | 20231214 | 121800 | 1916615870 | 10810 | 10810 | 10810 | 10810 | 86 |
| 399 | 20231214 | 121700 | 1915686210 | 10830 | 10830 | 10830 | 10830 | 0 |
| 400 | 20231214 | 121600 | 1915686210 | 10830 | 10800 | 10830 | 10800 | 19 |
| 401 | 20231214 | 121500 | 1915480800 | 10800 | 10800 | 10800 | 10800 | 7 |
| 402 | 20231214 | 121400 | 1915405200 | 10800 | 10820 | 10820 | 10800 | 327 |
| 403 | 20231214 | 121300 | 1911869440 | 10820 | 10810 | 10820 | 10800 | 20 |
| 404 | 20231214 | 121200 | 1911653410 | 10810 | 10810 | 10810 | 10810 | 75 |
| 405 | 20231214 | 121100 | 1910842660 | 10810 | 10820 | 10820 | 10810 | 31 |
| 406 | 20231214 | 121000 | 1910507480 | 10810 | 10810 | 10810 | 10810 | 117 |
| 407 | 20231214 | 120900 | 1909242710 | 10800 | 10800 | 10800 | 10800 | 12 |
| 408 | 20231214 | 120800 | 1909113110 | 10800 | 10800 | 10810 | 10800 | 89 |
| 409 | 20231214 | 120700 | 1908151830 | 10800 | 10790 | 10800 | 10790 | 59 |
| 410 | 20231214 | 120600 | 1907514710 | 10790 | 10800 | 10800 | 10790 | 83 |
| 411 | 20231214 | 120500 | 1906618330 | 10790 | 10800 | 10800 | 10790 | 193 |
| 412 | 20231214 | 120400 | 1904533980 | 10800 | 10800 | 10800 | 10800 | 51 |
| 413 | 20231214 | 120300 | 1903983180 | 10810 | 10800 | 10810 | 10800 | 14 |
| 414 | 20231214 | 120200 | 1903831910 | 10800 | 10820 | 10820 | 10800 | 30 |
| 415 | 20231214 | 120100 | 1903507650 | 10820 | 10820 | 10820 | 10820 | 105 |
| 416 | 20231214 | 120000 | 1902371550 | 10820 | 10820 | 10820 | 10810 | 190 |
| 417 | 20231214 | 115900 | 1900315760 | 10810 | 10810 | 10810 | 10810 | 88 |
| 418 | 20231214 | 115800 | 1899364480 | 10810 | 10800 | 10810 | 10800 | 64 |
| 419 | 20231214 | 115700 | 1898672810 | 10810 | 10820 | 10820 | 10810 | 163 |
| 420 | 20231214 | 115600 | 1896909810 | 10810 | 10820 | 10820 | 10810 | 172 |
| 421 | 20231214 | 115500 | 1895050370 | 10820 | 10820 | 10860 | 10820 | 59 |
| 422 | 20231214 | 115400 | 1894411710 | 10820 | 10820 | 10820 | 10820 | 7 |
| 423 | 20231214 | 115300 | 1894335970 | 10850 | 10850 | 10850 | 10850 | 12 |
| 424 | 20231214 | 115200 | 1894205770 | 10800 | 10820 | 10860 | 10790 | 370 |
| 425 | 20231214 | 115100 | 1890210350 | 10780 | 10860 | 10890 | 10780 | 1220 |
| 426 | 20231214 | 115000 | 1876977760 | 10830 | 10810 | 10830 | 10810 | 65 |
| 427 | 20231214 | 114900 | 1876274110 | 10820 | 10820 | 10820 | 10780 | 100 |
| 428 | 20231214 | 114800 | 1875194870 | 10820 | 10820 | 10820 | 10770 | 1603 |
| 429 | 20231214 | 114700 | 1857888990 | 10830 | 10830 | 10830 | 10830 | 7 |
| 430 | 20231214 | 114600 | 1857813180 | 10830 | 10830 | 10830 | 10830 | 130 |
| 431 | 20231214 | 114500 | 1856405280 | 10840 | 10850 | 10850 | 10840 | 6 |
| 432 | 20231214 | 114400 | 1856340230 | 10840 | 10840 | 10850 | 10810 | 174 |
| 433 | 20231214 | 114300 | 1854456320 | 10840 | 10840 | 10840 | 10840 | 16 |
| 434 | 20231214 | 114200 | 1854282880 | 10830 | 10840 | 10840 | 10830 | 143 |
| 435 | 20231214 | 114100 | 1852733050 | 10880 | 10880 | 10880 | 10880 | 8 |
| 436 | 20231214 | 114000 | 1852646010 | 10840 | 10840 | 10840 | 10830 | 313 |
| 437 | 20231214 | 113900 | 1849253780 | 10840 | 10870 | 10890 | 10840 | 377 |
| 438 | 20231214 | 113800 | 1845158370 | 10870 | 10880 | 10880 | 10870 | 610 |
| 439 | 20231214 | 113700 | 1838527550 | 10880 | 10880 | 10880 | 10880 | 86 |
| 440 | 20231214 | 113600 | 1837591870 | 10880 | 10890 | 10900 | 10880 | 916 |
| 441 | 20231214 | 113500 | 1827617250 | 10890 | 10890 | 10890 | 10890 | 1061 |
| 442 | 20231214 | 113400 | 1816062960 | 10900 | 10900 | 10900 | 10890 | 200 |
| 443 | 20231214 | 113300 | 1813883240 | 10890 | 10900 | 10930 | 10890 | 3932 |
| 444 | 20231214 | 113200 | 1771025700 | 10900 | 10910 | 10940 | 10900 | 1939 |
| 445 | 20231214 | 113100 | 1749877690 | 10910 | 10960 | 10960 | 10910 | 723 |
| 446 | 20231214 | 113000 | 1741984850 | 10920 | 10960 | 10970 | 10920 | 1917 |
| 447 | 20231214 | 112900 | 1721025390 | 10960 | 10960 | 10960 | 10950 | 187 |
| 448 | 20231214 | 112800 | 1718976740 | 10960 | 10970 | 10970 | 10950 | 774 |
| 449 | 20231214 | 112700 | 1710492720 | 10970 | 10960 | 10970 | 10950 | 525 |
| 450 | 20231214 | 112600 | 1704740250 | 10960 | 10980 | 10980 | 10960 | 893 |
| 451 | 20231214 | 112500 | 1694952000 | 10980 | 10980 | 10980 | 10960 | 376 |
| 452 | 20231214 | 112400 | 1690825130 | 10980 | 10980 | 10980 | 10950 | 561 |
| 453 | 20231214 | 112300 | 1684677990 | 10980 | 10980 | 10980 | 10950 | 664 |
| 454 | 20231214 | 112200 | 1677399520 | 10970 | 10990 | 10990 | 10960 | 736 |
| 455 | 20231214 | 112100 | 1669325190 | 10990 | 10980 | 10990 | 10970 | 630 |
| 456 | 20231214 | 112000 | 1662406130 | 10970 | 10980 | 10980 | 10960 | 795 |
| 457 | 20231214 | 111900 | 1653685250 | 10980 | 10980 | 10980 | 10960 | 407 |
| 458 | 20231214 | 111800 | 1649219510 | 10980 | 10980 | 10980 | 10960 | 592 |
| 459 | 20231214 | 111700 | 1642722740 | 10980 | 10980 | 10980 | 10970 | 630 |
| 460 | 20231214 | 111600 | 1635806560 | 10980 | 10980 | 10980 | 10970 | 255 |
| 461 | 20231214 | 111500 | 1633006740 | 10980 | 10960 | 10980 | 10950 | 632 |
| 462 | 20231214 | 111400 | 1626075470 | 10960 | 10990 | 10990 | 10930 | 1147 |
| 463 | 20231214 | 111300 | 1613515960 | 10990 | 10930 | 11010 | 10930 | 9194 |
| 464 | 20231214 | 111200 | 1512622980 | 10950 | 10920 | 10950 | 10910 | 4203 |
| 465 | 20231214 | 111100 | 1466686460 | 10920 | 10930 | 10930 | 10910 | 1903 |
| 466 | 20231214 | 111000 | 1445904470 | 10930 | 10920 | 10940 | 10920 | 2102 |
| 467 | 20231214 | 110900 | 1422932500 | 10920 | 10910 | 10920 | 10910 | 3204 |
| 468 | 20231214 | 110800 | 1387974800 | 10910 | 10940 | 10940 | 10890 | 522 |
| 469 | 20231214 | 110700 | 1382281210 | 10940 | 10880 | 10950 | 10880 | 6277 |
| 470 | 20231214 | 110600 | 1313735250 | 10880 | 10890 | 10890 | 10870 | 1164 |
| 471 | 20231214 | 110500 | 1301066030 | 10890 | 10880 | 10890 | 10870 | 914 |
| 472 | 20231214 | 110400 | 1291121530 | 10880 | 10880 | 10880 | 10870 | 455 |
| 473 | 20231214 | 110300 | 1286171790 | 10880 | 10870 | 10880 | 10870 | 456 |
| 474 | 20231214 | 110200 | 1281214540 | 10870 | 10890 | 10890 | 10860 | 1749 |
| 475 | 20231214 | 110100 | 1262214220 | 10890 | 10850 | 10890 | 10850 | 2249 |
| 476 | 20231214 | 110000 | 1237759360 | 10850 | 10860 | 10860 | 10850 | 337 |
| 477 | 20231214 | 105900 | 1234100970 | 10860 | 10850 | 10870 | 10850 | 612 |
| 478 | 20231214 | 105800 | 1227456940 | 10830 | 10840 | 10880 | 10830 | 2545 |
| 479 | 20231214 | 105700 | 1199806630 | 10840 | 10810 | 10840 | 10810 | 1474 |
| 480 | 20231214 | 105600 | 1183853790 | 10810 | 10800 | 10810 | 10790 | 175 |
| 481 | 20231214 | 105500 | 1181963300 | 10790 | 10820 | 10820 | 10790 | 171 |
| 482 | 20231214 | 105400 | 1180116930 | 10810 | 10790 | 10820 | 10790 | 241 |
| 483 | 20231214 | 105300 | 1177513590 | 10780 | 10780 | 10800 | 10780 | 656 |
| 484 | 20231214 | 105200 | 1170440630 | 10770 | 10770 | 10780 | 10770 | 1450 |
| 485 | 20231214 | 105100 | 1154823630 | 10770 | 10770 | 10770 | 10770 | 186 |
| 486 | 20231214 | 105000 | 1152820410 | 10780 | 10770 | 10780 | 10770 | 354 |
| 487 | 20231214 | 104900 | 1149007190 | 10770 | 10760 | 10770 | 10760 | 643 |
| 488 | 20231214 | 104800 | 1142082800 | 10760 | 10750 | 10760 | 10750 | 274 |
| 489 | 20231214 | 104700 | 1139134900 | 10760 | 10740 | 10760 | 10730 | 320 |
| 490 | 20231214 | 104600 | 1135697920 | 10740 | 10740 | 10740 | 10730 | 985 |
| 491 | 20231214 | 104500 | 1125119820 | 10740 | 10740 | 10760 | 10740 | 2523 |
| 492 | 20231214 | 104400 | 1098020530 | 10750 | 10740 | 10750 | 10740 | 48 |
| 493 | 20231214 | 104300 | 1097505000 | 10750 | 10750 | 10750 | 10740 | 415 |
| 494 | 20231214 | 104200 | 1093047790 | 10750 | 10750 | 10750 | 10750 | 63 |
| 495 | 20231214 | 104100 | 1092370540 | 10740 | 10760 | 10760 | 10740 | 878 |
| 496 | 20231214 | 104000 | 1082932580 | 10750 | 10750 | 10750 | 10750 | 30 |
| 497 | 20231214 | 103900 | 1082610080 | 10750 | 10750 | 10760 | 10750 | 122 |
| 498 | 20231214 | 103800 | 1081298500 | 10740 | 10750 | 10760 | 10740 | 569 |
| 499 | 20231214 | 103700 | 1075185660 | 10750 | 10750 | 10750 | 10750 | 1064 |
| 500 | 20231214 | 103600 | 1063747660 | 10750 | 10760 | 10760 | 10750 | 1038 |
| 501 | 20231214 | 103500 | 1052588830 | 10760 | 10750 | 10760 | 10750 | 68 |
| 502 | 20231214 | 103400 | 1051857200 | 10760 | 10770 | 10770 | 10750 | 1161 |
| 503 | 20231214 | 103300 | 1039366360 | 10760 | 10770 | 10770 | 10760 | 233 |
| 504 | 20231214 | 103200 | 1036857640 | 10770 | 10770 | 10770 | 10770 | 334 |
| 505 | 20231214 | 103100 | 1033260460 | 10770 | 10770 | 10770 | 10760 | 61 |
| 506 | 20231214 | 103000 | 1032603540 | 10770 | 10770 | 10770 | 10770 | 169 |
| 507 | 20231214 | 102900 | 1030783410 | 10770 | 10760 | 10770 | 10760 | 341 |
| 508 | 20231214 | 102800 | 1027114170 | 10760 | 10760 | 10760 | 10740 | 64 |
| 509 | 20231214 | 102700 | 1026425630 | 10770 | 10770 | 10770 | 10740 | 3239 |
| 510 | 20231214 | 102600 | 991627030 | 10750 | 10770 | 10770 | 10750 | 257 |
| 511 | 20231214 | 102500 | 988863820 | 10760 | 10760 | 10760 | 10750 | 573 |
| 512 | 20231214 | 102400 | 982700400 | 10760 | 10760 | 10760 | 10760 | 115 |
| 513 | 20231214 | 102300 | 981463000 | 10770 | 10770 | 10770 | 10760 | 249 |
| 514 | 20231214 | 102200 | 978781370 | 10770 | 10770 | 10770 | 10770 | 1559 |
| 515 | 20231214 | 102100 | 961990940 | 10770 | 10780 | 10790 | 10770 | 46 |
| 516 | 20231214 | 102000 | 961495060 | 10770 | 10780 | 10780 | 10770 | 129 |
| 517 | 20231214 | 101900 | 960105130 | 10800 | 10770 | 10800 | 10770 | 29 |
| 518 | 20231214 | 101800 | 959792770 | 10770 | 10780 | 10780 | 10770 | 689 |
| 519 | 20231214 | 101700 | 952371420 | 10780 | 10770 | 10780 | 10770 | 863 |
| 520 | 20231214 | 101600 | 943076570 | 10780 | 10770 | 10780 | 10770 | 69 |
| 521 | 20231214 | 101500 | 942332760 | 10780 | 10780 | 10780 | 10770 | 879 |
| 522 | 20231214 | 101400 | 932858510 | 10780 | 10780 | 10780 | 10780 | 389 |
| 523 | 20231214 | 101300 | 928665090 | 10770 | 10800 | 10800 | 10770 | 262 |
| 524 | 20231214 | 101200 | 925842650 | 10800 | 10780 | 10800 | 10770 | 678 |
| 525 | 20231214 | 101100 | 918538390 | 10780 | 10780 | 10780 | 10770 | 538 |
| 526 | 20231214 | 101000 | 912741570 | 10780 | 10790 | 10800 | 10770 | 1444 |
| 527 | 20231214 | 100900 | 897175760 | 10790 | 10800 | 10820 | 10790 | 1694 |
| 528 | 20231214 | 100800 | 878892790 | 10800 | 10800 | 10820 | 10790 | 647 |
| 529 | 20231214 | 100700 | 871908920 | 10820 | 10800 | 10820 | 10800 | 1355 |
| 530 | 20231214 | 100600 | 857274780 | 10810 | 10820 | 10820 | 10810 | 831 |
| 531 | 20231214 | 100500 | 848291620 | 10820 | 10820 | 10820 | 10820 | 105 |
| 532 | 20231214 | 100400 | 847155520 | 10820 | 10810 | 10820 | 10810 | 7 |
| 533 | 20231214 | 100300 | 847079830 | 10800 | 10800 | 10800 | 10800 | 688 |
| 534 | 20231214 | 100200 | 839649430 | 10800 | 10800 | 10800 | 10790 | 312 |
| 535 | 20231214 | 100100 | 836280830 | 10790 | 10830 | 10840 | 10790 | 2352 |
| 536 | 20231214 | 100000 | 810865110 | 10820 | 10850 | 10850 | 10820 | 1311 |
| 537 | 20231214 | 095900 | 796679400 | 10830 | 10830 | 10830 | 10830 | 45 |
| 538 | 20231214 | 095800 | 796192050 | 10830 | 10830 | 10850 | 10830 | 1667 |
| 539 | 20231214 | 095700 | 778138400 | 10830 | 10870 | 10870 | 10830 | 4086 |
| 540 | 20231214 | 095600 | 733850140 | 10870 | 10860 | 10870 | 10850 | 3232 |
| 541 | 20231214 | 095500 | 698778300 | 10860 | 10850 | 10860 | 10850 | 188 |
| 542 | 20231214 | 095400 | 696737340 | 10850 | 10860 | 10860 | 10850 | 417 |
| 543 | 20231214 | 095300 | 692211740 | 10860 | 10860 | 10860 | 10860 | 131 |
| 544 | 20231214 | 095200 | 690789080 | 10860 | 10860 | 10860 | 10860 | 675 |
| 545 | 20231214 | 095100 | 683458580 | 10870 | 10870 | 10900 | 10870 | 87 |
| 546 | 20231214 | 095000 | 682512680 | 10900 | 10900 | 10900 | 10900 | 0 |
| 547 | 20231214 | 094900 | 682512680 | 10900 | 10900 | 10900 | 10860 | 91 |
| 548 | 20231214 | 094800 | 681523570 | 10900 | 10890 | 10900 | 10860 | 10297 |
| 549 | 20231214 | 094700 | 569298370 | 10850 | 10870 | 10890 | 10850 | 1396 |
| 550 | 20231214 | 094600 | 554123950 | 10880 | 10890 | 10890 | 10880 | 108 |
| 551 | 20231214 | 094500 | 552948840 | 10890 | 10890 | 10890 | 10890 | 169 |
| 552 | 20231214 | 094400 | 551108430 | 10890 | 10890 | 10890 | 10890 | 622 |
| 553 | 20231214 | 094300 | 544334850 | 10880 | 10860 | 10880 | 10860 | 681 |
| 554 | 20231214 | 094200 | 536925830 | 10860 | 10860 | 10870 | 10860 | 134 |
| 555 | 20231214 | 094100 | 535469960 | 10860 | 10860 | 10860 | 10850 | 137 |
| 556 | 20231214 | 094000 | 533982910 | 10860 | 10850 | 10860 | 10850 | 325 |
| 557 | 20231214 | 093900 | 530454880 | 10850 | 10850 | 10850 | 10850 | 525 |
| 558 | 20231214 | 093800 | 524758630 | 10840 | 10850 | 10850 | 10840 | 145 |
| 559 | 20231214 | 093700 | 523185670 | 10860 | 10860 | 10860 | 10860 | 330 |
| 560 | 20231214 | 093600 | 519601870 | 10820 | 10850 | 10850 | 10810 | 2624 |
| 561 | 20231214 | 093500 | 491208660 | 10850 | 10850 | 10850 | 10850 | 104 |
| 562 | 20231214 | 093400 | 490080260 | 10850 | 10850 | 10850 | 10850 | 16 |
| 563 | 20231214 | 093300 | 489906660 | 10860 | 10820 | 10860 | 10820 | 521 |
| 564 | 20231214 | 093200 | 484269170 | 10860 | 10860 | 10860 | 10860 | 12 |
| 565 | 20231214 | 093100 | 484138850 | 10860 | 10860 | 10860 | 10810 | 243 |
| 566 | 20231214 | 093000 | 481510170 | 10860 | 10850 | 10860 | 10800 | 5823 |
| 567 | 20231214 | 092900 | 418579670 | 10840 | 10860 | 10860 | 10830 | 409 |
| 568 | 20231214 | 092800 | 414146830 | 10830 | 10840 | 10850 | 10830 | 324 |
| 569 | 20231214 | 092700 | 410634720 | 10840 | 10830 | 10840 | 10820 | 368 |
| 570 | 20231214 | 092600 | 406649960 | 10830 | 10830 | 10840 | 10820 | 1143 |
| 571 | 20231214 | 092500 | 394281540 | 10820 | 10840 | 10840 | 10820 | 1272 |
| 572 | 20231214 | 092400 | 380509830 | 10840 | 10830 | 10840 | 10830 | 366 |
| 573 | 20231214 | 092300 | 376542940 | 10840 | 10830 | 10840 | 10830 | 626 |
| 574 | 20231214 | 092200 | 369762860 | 10830 | 10850 | 10850 | 10820 | 1959 |
| 575 | 20231214 | 092100 | 348545210 | 10850 | 10840 | 10860 | 10840 | 373 |
| 576 | 20231214 | 092000 | 344500970 | 10840 | 10860 | 10860 | 10840 | 2057 |
| 577 | 20231214 | 091900 | 322174310 | 10870 | 10870 | 10870 | 10870 | 255 |
| 578 | 20231214 | 091800 | 319402460 | 10870 | 10870 | 10880 | 10870 | 675 |
| 579 | 20231214 | 091700 | 312064210 | 10880 | 10910 | 10910 | 10880 | 1062 |
| 580 | 20231214 | 091600 | 300492190 | 10920 | 10900 | 10920 | 10900 | 175 |
| 581 | 20231214 | 091500 | 298582570 | 10900 | 10900 | 10900 | 10890 | 59 |
| 582 | 20231214 | 091400 | 297939720 | 10890 | 10910 | 10920 | 10890 | 639 |
| 583 | 20231214 | 091300 | 290973340 | 10900 | 10900 | 10900 | 10900 | 150 |
| 584 | 20231214 | 091200 | 289338340 | 10900 | 10900 | 10910 | 10900 | 640 |
| 585 | 20231214 | 091100 | 282360340 | 10900 | 10900 | 10930 | 10900 | 703 |
| 586 | 20231214 | 091000 | 274687680 | 10900 | 10900 | 10930 | 10900 | 330 |
| 587 | 20231214 | 090900 | 271087340 | 10970 | 10860 | 10970 | 10860 | 2993 |
| 588 | 20231214 | 090800 | 238359040 | 10880 | 10850 | 10880 | 10850 | 167 |
| 589 | 20231214 | 090700 | 236543340 | 10850 | 10840 | 10850 | 10810 | 2188 |
| 590 | 20231214 | 090600 | 212848000 | 10850 | 10890 | 10890 | 10850 | 1613 |
| 591 | 20231214 | 090500 | 195321140 | 10900 | 10910 | 10910 | 10890 | 885 |
| 592 | 20231214 | 090400 | 185670770 | 10920 | 10920 | 10920 | 10910 | 538 |
| 593 | 20231214 | 090300 | 179797130 | 10920 | 10950 | 10950 | 10920 | 506 |
| 594 | 20231214 | 090200 | 174271080 | 10950 | 10920 | 10960 | 10900 | 7047 |
| 595 | 20231214 | 090100 | 97164590 | 10920 | 10880 | 10950 | 10880 | 684 |
| 596 | 20231214 | 090000 | 89705340 | 10880 | 10890 | 10900 | 10870 | 8238 |