33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 4915 |
| 3 | 20231214 | 190100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 4 | 20231214 | 190000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 5 | 20231214 | 185900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 6 | 20231214 | 185800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 7 | 20231214 | 185700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 8 | 20231214 | 185600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 9 | 20231214 | 185500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 10 | 20231214 | 185400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 11 | 20231214 | 185300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 12 | 20231214 | 185200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 13 | 20231214 | 185100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 14 | 20231214 | 185000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 15 | 20231214 | 184900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 16 | 20231214 | 184800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 17 | 20231214 | 184700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 18 | 20231214 | 184600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 19 | 20231214 | 184500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 20 | 20231214 | 184400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 21 | 20231214 | 184300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 22 | 20231214 | 184200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 23 | 20231214 | 184100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 24 | 20231214 | 184000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 25 | 20231214 | 183900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 26 | 20231214 | 183800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 27 | 20231214 | 183700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 28 | 20231214 | 183600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 29 | 20231214 | 183500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 30 | 20231214 | 183400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 31 | 20231214 | 183300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 32 | 20231214 | 183200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 4915 |
| 33 | 20231214 | 183100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 34 | 20231214 | 183000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 35 | 20231214 | 182900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 36 | 20231214 | 182800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 37 | 20231214 | 182700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 38 | 20231214 | 182600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 39 | 20231214 | 182500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 40 | 20231214 | 182400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 41 | 20231214 | 182300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 42 | 20231214 | 182200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 43 | 20231214 | 182100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 44 | 20231214 | 182000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 45 | 20231214 | 181900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 46 | 20231214 | 181800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 47 | 20231214 | 181700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 48 | 20231214 | 181600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 49 | 20231214 | 181500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 50 | 20231214 | 181400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 51 | 20231214 | 181300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 52 | 20231214 | 181200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 53 | 20231214 | 181100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 54 | 20231214 | 181000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 55 | 20231214 | 180900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 56 | 20231214 | 180800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 57 | 20231214 | 180700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 58 | 20231214 | 180600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 59 | 20231214 | 180500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 60 | 20231214 | 180400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 61 | 20231214 | 180300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 62 | 20231214 | 180200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 4915 |
| 63 | 20231214 | 180100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 64 | 20231214 | 180000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 65 | 20231214 | 175900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 66 | 20231214 | 175800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 67 | 20231214 | 175700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 68 | 20231214 | 175600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 69 | 20231214 | 175500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 70 | 20231214 | 175400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 71 | 20231214 | 175300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 72 | 20231214 | 175200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 73 | 20231214 | 175100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 74 | 20231214 | 175000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 75 | 20231214 | 174900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 76 | 20231214 | 174800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 77 | 20231214 | 174700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 78 | 20231214 | 174600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 79 | 20231214 | 174500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 80 | 20231214 | 174400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 81 | 20231214 | 174300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 82 | 20231214 | 174200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 83 | 20231214 | 174100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 84 | 20231214 | 174000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 85 | 20231214 | 173900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 86 | 20231214 | 173800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 87 | 20231214 | 173700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 88 | 20231214 | 173600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 89 | 20231214 | 173500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 90 | 20231214 | 173400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 91 | 20231214 | 173300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 92 | 20231214 | 173200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 4915 |
| 93 | 20231214 | 173100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 94 | 20231214 | 173000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 95 | 20231214 | 172900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 96 | 20231214 | 172800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 97 | 20231214 | 172700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 98 | 20231214 | 172600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 99 | 20231214 | 172500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 100 | 20231214 | 172400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 101 | 20231214 | 172300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 102 | 20231214 | 172200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 103 | 20231214 | 172100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 104 | 20231214 | 172000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 105 | 20231214 | 171900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 106 | 20231214 | 171800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 107 | 20231214 | 171700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 108 | 20231214 | 171600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 109 | 20231214 | 171500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 110 | 20231214 | 171400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 111 | 20231214 | 171300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 112 | 20231214 | 171200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 113 | 20231214 | 171100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 114 | 20231214 | 171000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 115 | 20231214 | 170900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 116 | 20231214 | 170800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 117 | 20231214 | 170700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 118 | 20231214 | 170600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 119 | 20231214 | 170500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 120 | 20231214 | 170400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 121 | 20231214 | 170300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 122 | 20231214 | 170200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 4915 |
| 123 | 20231214 | 170100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 124 | 20231214 | 170000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 125 | 20231214 | 165900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 126 | 20231214 | 165800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 127 | 20231214 | 165700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 128 | 20231214 | 165600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 129 | 20231214 | 165500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 130 | 20231214 | 165400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 131 | 20231214 | 165300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 132 | 20231214 | 165200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 133 | 20231214 | 165100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 134 | 20231214 | 165000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 135 | 20231214 | 164900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 136 | 20231214 | 164800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 137 | 20231214 | 164700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 138 | 20231214 | 164600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 139 | 20231214 | 164500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 140 | 20231214 | 164400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 141 | 20231214 | 164300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 142 | 20231214 | 164200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 143 | 20231214 | 164100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 144 | 20231214 | 164000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 145 | 20231214 | 163900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 146 | 20231214 | 163800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 147 | 20231214 | 163700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 148 | 20231214 | 163600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 149 | 20231214 | 163500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 150 | 20231214 | 163400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 151 | 20231214 | 163300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 152 | 20231214 | 163200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 4915 |
| 153 | 20231214 | 163100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 154 | 20231214 | 163000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 155 | 20231214 | 162900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 156 | 20231214 | 162800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 157 | 20231214 | 162700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 158 | 20231214 | 162600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 159 | 20231214 | 162500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 160 | 20231214 | 162400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 161 | 20231214 | 162300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 162 | 20231214 | 162200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 163 | 20231214 | 162100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 164 | 20231214 | 162000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 165 | 20231214 | 161900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 166 | 20231214 | 161800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 167 | 20231214 | 161700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 168 | 20231214 | 161600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 169 | 20231214 | 161500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 170 | 20231214 | 161400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 171 | 20231214 | 161300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 172 | 20231214 | 161200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 173 | 20231214 | 161100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 174 | 20231214 | 161000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 175 | 20231214 | 160900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 176 | 20231214 | 160800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 177 | 20231214 | 160700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 178 | 20231214 | 160600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 179 | 20231214 | 160500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 180 | 20231214 | 160400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 181 | 20231214 | 160300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 182 | 20231214 | 160200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 4915 |
| 183 | 20231214 | 160100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 184 | 20231214 | 160000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 185 | 20231214 | 155900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 186 | 20231214 | 155800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 187 | 20231214 | 155700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 188 | 20231214 | 155600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 189 | 20231214 | 155500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 190 | 20231214 | 155400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 191 | 20231214 | 155300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 192 | 20231214 | 155200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 193 | 20231214 | 155100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 194 | 20231214 | 155000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 195 | 20231214 | 154900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 196 | 20231214 | 154800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 197 | 20231214 | 154700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 198 | 20231214 | 154600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 199 | 20231214 | 154500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 200 | 20231214 | 154400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 201 | 20231214 | 154300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 202 | 20231214 | 154200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 203 | 20231214 | 154100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 204 | 20231214 | 154000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 205 | 20231214 | 153900 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 206 | 20231214 | 153800 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 207 | 20231214 | 153700 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 208 | 20231214 | 153600 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 209 | 20231214 | 153500 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 210 | 20231214 | 153400 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 211 | 20231214 | 153300 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 212 | 20231214 | 153200 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 4915 |
| 213 | 20231214 | 153100 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 0 |
| 214 | 20231214 | 153000 | 12260291810 | 15780 | 15780 | 15780 | 15780 | 4915 |
| 215 | 20231214 | 152900 | 12182733110 | 15780 | 15780 | 15780 | 15780 | 0 |
| 216 | 20231214 | 152800 | 12182733110 | 15780 | 15780 | 15780 | 15780 | 0 |
| 217 | 20231214 | 152700 | 12182733110 | 15780 | 15780 | 15780 | 15780 | 0 |
| 218 | 20231214 | 152600 | 12182733110 | 15780 | 15780 | 15780 | 15780 | 0 |
| 219 | 20231214 | 152500 | 12182733110 | 15780 | 15780 | 15780 | 15780 | 0 |
| 220 | 20231214 | 152400 | 12182733110 | 15780 | 15780 | 15780 | 15780 | 0 |
| 221 | 20231214 | 152300 | 12182733110 | 15780 | 15780 | 15780 | 15780 | 0 |
| 222 | 20231214 | 152200 | 12182733110 | 15780 | 15780 | 15780 | 15780 | 0 |
| 223 | 20231214 | 152100 | 12182733110 | 15780 | 15780 | 15780 | 15780 | 0 |
| 224 | 20231214 | 152000 | 12182733110 | 15780 | 15780 | 15780 | 15780 | 0 |
| 225 | 20231214 | 151900 | 12182733110 | 15780 | 15770 | 15780 | 15730 | 5861 |
| 226 | 20231214 | 151800 | 12090394680 | 15770 | 15760 | 15780 | 15750 | 3267 |
| 227 | 20231214 | 151700 | 12038916200 | 15760 | 15780 | 15780 | 15760 | 778 |
| 228 | 20231214 | 151600 | 12026645510 | 15780 | 15770 | 15790 | 15770 | 1258 |
| 229 | 20231214 | 151500 | 12006793210 | 15770 | 15790 | 15790 | 15770 | 273 |
| 230 | 20231214 | 151400 | 12002484910 | 15760 | 15760 | 15770 | 15750 | 2035 |
| 231 | 20231214 | 151300 | 11970411350 | 15760 | 15730 | 15770 | 15720 | 3241 |
| 232 | 20231214 | 151200 | 11919413440 | 15740 | 15750 | 15760 | 15730 | 1912 |
| 233 | 20231214 | 151100 | 11889316670 | 15750 | 15770 | 15770 | 15750 | 614 |
| 234 | 20231214 | 151000 | 11879641690 | 15770 | 15750 | 15770 | 15750 | 815 |
| 235 | 20231214 | 150900 | 11866793860 | 15770 | 15770 | 15780 | 15750 | 762 |
| 236 | 20231214 | 150800 | 11854785020 | 15770 | 15800 | 15800 | 15770 | 1548 |
| 237 | 20231214 | 150700 | 11830346080 | 15800 | 15800 | 15800 | 15790 | 574 |
| 238 | 20231214 | 150600 | 11821279980 | 15800 | 15770 | 15800 | 15750 | 1638 |
| 239 | 20231214 | 150500 | 11795439050 | 15770 | 15750 | 15770 | 15740 | 2498 |
| 240 | 20231214 | 150400 | 11756104240 | 15770 | 15760 | 15770 | 15750 | 1417 |
| 241 | 20231214 | 150300 | 11733778600 | 15760 | 15760 | 15770 | 15750 | 1414 |
| 242 | 20231214 | 150200 | 11711494820 | 15750 | 15770 | 15770 | 15750 | 1948 |
| 243 | 20231214 | 150100 | 11680781810 | 15770 | 15760 | 15770 | 15760 | 721 |
| 244 | 20231214 | 150000 | 11669413500 | 15750 | 15770 | 15780 | 15750 | 1924 |
| 245 | 20231214 | 145900 | 11639075400 | 15780 | 15780 | 15790 | 15770 | 1247 |
| 246 | 20231214 | 145800 | 11619399300 | 15780 | 15800 | 15800 | 15780 | 2053 |
| 247 | 20231214 | 145700 | 11586999390 | 15800 | 15780 | 15800 | 15780 | 1282 |
| 248 | 20231214 | 145600 | 11566763710 | 15800 | 15770 | 15800 | 15760 | 1530 |
| 249 | 20231214 | 145500 | 11542636290 | 15770 | 15740 | 15770 | 15730 | 3043 |
| 250 | 20231214 | 145400 | 11494738410 | 15740 | 15800 | 15800 | 15740 | 6270 |
| 251 | 20231214 | 145300 | 11395901400 | 15790 | 15790 | 15800 | 15770 | 4729 |
| 252 | 20231214 | 145200 | 11321288300 | 15790 | 15800 | 15810 | 15780 | 1458 |
| 253 | 20231214 | 145100 | 11298264440 | 15800 | 15820 | 15820 | 15800 | 889 |
| 254 | 20231214 | 145000 | 11284211160 | 15820 | 15820 | 15830 | 15800 | 663 |
| 255 | 20231214 | 144900 | 11273722170 | 15800 | 15800 | 15800 | 15780 | 2198 |
| 256 | 20231214 | 144800 | 11239008960 | 15800 | 15790 | 15800 | 15790 | 576 |
| 257 | 20231214 | 144700 | 11229909980 | 15790 | 15810 | 15840 | 15780 | 5471 |
| 258 | 20231214 | 144600 | 11143482680 | 15810 | 15840 | 15840 | 15810 | 1231 |
| 259 | 20231214 | 144500 | 11123991750 | 15840 | 15840 | 15850 | 15830 | 650 |
| 260 | 20231214 | 144400 | 11113694600 | 15840 | 15840 | 15850 | 15830 | 496 |
| 261 | 20231214 | 144300 | 11105837640 | 15830 | 15850 | 15850 | 15780 | 1183 |
| 262 | 20231214 | 144200 | 11087117360 | 15850 | 15850 | 15860 | 15840 | 536 |
| 263 | 20231214 | 144100 | 11078622580 | 15850 | 15860 | 15860 | 15830 | 476 |
| 264 | 20231214 | 144000 | 11071079640 | 15860 | 15860 | 15870 | 15790 | 1266 |
| 265 | 20231214 | 143900 | 11051029110 | 15860 | 15870 | 15870 | 15850 | 435 |
| 266 | 20231214 | 143800 | 11044130390 | 15860 | 15820 | 15880 | 15820 | 568 |
| 267 | 20231214 | 143700 | 11035131640 | 15800 | 15830 | 15840 | 15790 | 1341 |
| 268 | 20231214 | 143600 | 11013925020 | 15820 | 15820 | 15830 | 15800 | 2619 |
| 269 | 20231214 | 143500 | 10972494560 | 15820 | 15810 | 15820 | 15800 | 489 |
| 270 | 20231214 | 143400 | 10964763080 | 15810 | 15810 | 15820 | 15790 | 1482 |
| 271 | 20231214 | 143300 | 10941341920 | 15820 | 15810 | 15820 | 15800 | 899 |
| 272 | 20231214 | 143200 | 10927125360 | 15800 | 15780 | 15810 | 15770 | 1466 |
| 273 | 20231214 | 143100 | 10903989370 | 15780 | 15780 | 15780 | 15760 | 1567 |
| 274 | 20231214 | 143000 | 10879275770 | 15770 | 15780 | 15810 | 15770 | 3976 |
| 275 | 20231214 | 142900 | 10816531420 | 15760 | 15820 | 15830 | 15760 | 3508 |
| 276 | 20231214 | 142800 | 10761113700 | 15830 | 15840 | 15840 | 15810 | 1149 |
| 277 | 20231214 | 142700 | 10742933370 | 15840 | 15830 | 15840 | 15820 | 640 |
| 278 | 20231214 | 142600 | 10732798630 | 15830 | 15880 | 15880 | 15830 | 1292 |
| 279 | 20231214 | 142500 | 10712308320 | 15880 | 15880 | 15880 | 15830 | 1286 |
| 280 | 20231214 | 142400 | 10691926380 | 15880 | 15860 | 15880 | 15840 | 833 |
| 281 | 20231214 | 142300 | 10678713910 | 15840 | 15870 | 15870 | 15840 | 564 |
| 282 | 20231214 | 142200 | 10669770430 | 15870 | 15850 | 15870 | 15830 | 1161 |
| 283 | 20231214 | 142100 | 10651379660 | 15860 | 15840 | 15870 | 15840 | 477 |
| 284 | 20231214 | 142000 | 10643817150 | 15840 | 15860 | 15860 | 15830 | 439 |
| 285 | 20231214 | 141900 | 10636862440 | 15870 | 15880 | 15880 | 15840 | 1450 |
| 286 | 20231214 | 141800 | 10613867690 | 15880 | 15880 | 15880 | 15870 | 315 |
| 287 | 20231214 | 141700 | 10608866760 | 15870 | 15850 | 15890 | 15840 | 1140 |
| 288 | 20231214 | 141600 | 10590774050 | 15850 | 15890 | 15900 | 15840 | 1207 |
| 289 | 20231214 | 141500 | 10571627090 | 15890 | 15900 | 15920 | 15880 | 10089 |
| 290 | 20231214 | 141400 | 10411206700 | 15900 | 15870 | 15900 | 15860 | 5284 |
| 291 | 20231214 | 141300 | 10327346370 | 15860 | 15870 | 15870 | 15840 | 1619 |
| 292 | 20231214 | 141200 | 10301686720 | 15860 | 15860 | 15870 | 15860 | 2383 |
| 293 | 20231214 | 141100 | 10263873530 | 15860 | 15830 | 15870 | 15830 | 4292 |
| 294 | 20231214 | 141000 | 10195876530 | 15840 | 15820 | 15840 | 15810 | 1348 |
| 295 | 20231214 | 140900 | 10174553210 | 15830 | 15840 | 15840 | 15820 | 920 |
| 296 | 20231214 | 140800 | 10159989780 | 15840 | 15820 | 15840 | 15820 | 555 |
| 297 | 20231214 | 140700 | 10151201870 | 15830 | 15860 | 15870 | 15810 | 3511 |
| 298 | 20231214 | 140600 | 10095602770 | 15870 | 15870 | 15870 | 15840 | 649 |
| 299 | 20231214 | 140500 | 10085311780 | 15870 | 15840 | 15870 | 15830 | 371 |
| 300 | 20231214 | 140400 | 10079430040 | 15830 | 15860 | 15870 | 15810 | 1114 |
| 301 | 20231214 | 140300 | 10061785890 | 15870 | 15840 | 15870 | 15830 | 304 |
| 302 | 20231214 | 140200 | 10056968360 | 15840 | 15880 | 15880 | 15830 | 737 |
| 303 | 20231214 | 140100 | 10045283360 | 15880 | 15890 | 15920 | 15820 | 1401 |
| 304 | 20231214 | 140000 | 10023037760 | 15900 | 15900 | 15920 | 15900 | 1490 |
| 305 | 20231214 | 135900 | 9999325610 | 15910 | 15880 | 15910 | 15880 | 679 |
| 306 | 20231214 | 135800 | 9988538720 | 15880 | 15900 | 15940 | 15860 | 1991 |
| 307 | 20231214 | 135700 | 9956879680 | 15900 | 15890 | 15900 | 15890 | 364 |
| 308 | 20231214 | 135600 | 9951093940 | 15890 | 15870 | 15890 | 15860 | 603 |
| 309 | 20231214 | 135500 | 9941525100 | 15860 | 15900 | 15910 | 15850 | 1390 |
| 310 | 20231214 | 135400 | 9919450820 | 15900 | 15880 | 15910 | 15880 | 399 |
| 311 | 20231214 | 135300 | 9913109900 | 15880 | 15900 | 15900 | 15870 | 602 |
| 312 | 20231214 | 135200 | 9903542320 | 15900 | 15890 | 15900 | 15800 | 1884 |
| 313 | 20231214 | 135100 | 9873666700 | 15880 | 15920 | 15930 | 15880 | 7853 |
| 314 | 20231214 | 135000 | 9748793300 | 15930 | 15940 | 15940 | 15920 | 684 |
| 315 | 20231214 | 134900 | 9737897100 | 15940 | 15920 | 15940 | 15900 | 2729 |
| 316 | 20231214 | 134800 | 9694457280 | 15910 | 15900 | 15910 | 15890 | 1629 |
| 317 | 20231214 | 134700 | 9668556910 | 15900 | 15860 | 15910 | 15860 | 1926 |
| 318 | 20231214 | 134600 | 9637962200 | 15850 | 15850 | 15860 | 15790 | 1190 |
| 319 | 20231214 | 134500 | 9619116450 | 15850 | 15840 | 15860 | 15840 | 1857 |
| 320 | 20231214 | 134400 | 9589692650 | 15850 | 15870 | 15880 | 15850 | 908 |
| 321 | 20231214 | 134300 | 9575294320 | 15870 | 15860 | 15880 | 15850 | 1840 |
| 322 | 20231214 | 134200 | 9546103220 | 15870 | 15840 | 15870 | 15840 | 508 |
| 323 | 20231214 | 134100 | 9538045330 | 15840 | 15830 | 15860 | 15820 | 2544 |
| 324 | 20231214 | 134000 | 9497761720 | 15830 | 15840 | 15850 | 15820 | 1404 |
| 325 | 20231214 | 133900 | 9475541250 | 15850 | 15830 | 15850 | 15820 | 1339 |
| 326 | 20231214 | 133800 | 9454342150 | 15830 | 15770 | 15850 | 15770 | 4748 |
| 327 | 20231214 | 133700 | 9379285050 | 15750 | 15730 | 15750 | 15720 | 1693 |
| 328 | 20231214 | 133600 | 9352657770 | 15730 | 15760 | 15760 | 15730 | 1141 |
| 329 | 20231214 | 133500 | 9334691820 | 15760 | 15770 | 15770 | 15750 | 1226 |
| 330 | 20231214 | 133400 | 9315368450 | 15760 | 15790 | 15790 | 15750 | 1187 |
| 331 | 20231214 | 133300 | 9296663160 | 15790 | 15830 | 15830 | 15790 | 1392 |
| 332 | 20231214 | 133200 | 9274656060 | 15830 | 15830 | 15830 | 15820 | 343 |
| 333 | 20231214 | 133100 | 9269227480 | 15840 | 15840 | 15850 | 15820 | 2196 |
| 334 | 20231214 | 133000 | 9234471400 | 15840 | 15890 | 15890 | 15840 | 1772 |
| 335 | 20231214 | 132900 | 9206356560 | 15890 | 15880 | 15890 | 15870 | 876 |
| 336 | 20231214 | 132800 | 9192446140 | 15890 | 15880 | 15910 | 15880 | 2048 |
| 337 | 20231214 | 132700 | 9159886150 | 15890 | 15890 | 15890 | 15880 | 1017 |
| 338 | 20231214 | 132600 | 9143727530 | 15890 | 15850 | 15890 | 15840 | 4760 |
| 339 | 20231214 | 132500 | 9068196900 | 15840 | 15840 | 15850 | 15830 | 1793 |
| 340 | 20231214 | 132400 | 9039789580 | 15830 | 15810 | 15850 | 15810 | 1378 |
| 341 | 20231214 | 132300 | 9017971450 | 15810 | 15820 | 15830 | 15810 | 1208 |
| 342 | 20231214 | 132200 | 8998861500 | 15820 | 15800 | 15840 | 15800 | 1101 |
| 343 | 20231214 | 132100 | 8981452450 | 15800 | 15800 | 15810 | 15800 | 763 |
| 344 | 20231214 | 132000 | 8969396950 | 15800 | 15830 | 15830 | 15800 | 643 |
| 345 | 20231214 | 131900 | 8959223850 | 15830 | 15840 | 15850 | 15830 | 1143 |
| 346 | 20231214 | 131800 | 8941118880 | 15840 | 15840 | 15850 | 15840 | 1616 |
| 347 | 20231214 | 131700 | 8915508680 | 15840 | 15840 | 15840 | 15830 | 622 |
| 348 | 20231214 | 131600 | 8905656780 | 15840 | 15810 | 15840 | 15810 | 1347 |
| 349 | 20231214 | 131500 | 8884333750 | 15810 | 15810 | 15820 | 15810 | 173 |
| 350 | 20231214 | 131400 | 8881598570 | 15800 | 15790 | 15810 | 15790 | 767 |
| 351 | 20231214 | 131300 | 8869478380 | 15800 | 15780 | 15800 | 15770 | 2197 |
| 352 | 20231214 | 131200 | 8834801580 | 15770 | 15770 | 15780 | 15770 | 458 |
| 353 | 20231214 | 131100 | 8827577940 | 15780 | 15780 | 15790 | 15780 | 958 |
| 354 | 20231214 | 131000 | 8812458770 | 15780 | 15780 | 15780 | 15780 | 575 |
| 355 | 20231214 | 130900 | 8803385270 | 15780 | 15800 | 15810 | 15780 | 633 |
| 356 | 20231214 | 130800 | 8793384940 | 15800 | 15790 | 15800 | 15790 | 519 |
| 357 | 20231214 | 130700 | 8785187260 | 15790 | 15790 | 15810 | 15780 | 456 |
| 358 | 20231214 | 130600 | 8777986700 | 15790 | 15780 | 15790 | 15780 | 204 |
| 359 | 20231214 | 130500 | 8774767000 | 15810 | 15800 | 15810 | 15750 | 1564 |
| 360 | 20231214 | 130400 | 8750083700 | 15800 | 15820 | 15830 | 15800 | 860 |
| 361 | 20231214 | 130300 | 8736487720 | 15820 | 15810 | 15850 | 15810 | 1730 |
| 362 | 20231214 | 130200 | 8709082310 | 15810 | 15770 | 15810 | 15760 | 3417 |
| 363 | 20231214 | 130100 | 8655198510 | 15760 | 15780 | 15810 | 15760 | 2034 |
| 364 | 20231214 | 130000 | 8623104680 | 15770 | 15780 | 15780 | 15760 | 371 |
| 365 | 20231214 | 125900 | 8617255590 | 15760 | 15770 | 15780 | 15760 | 635 |
| 366 | 20231214 | 125800 | 8607241140 | 15780 | 15790 | 15790 | 15760 | 916 |
| 367 | 20231214 | 125700 | 8592790500 | 15790 | 15780 | 15810 | 15770 | 1233 |
| 368 | 20231214 | 125600 | 8573327890 | 15770 | 15760 | 15780 | 15760 | 969 |
| 369 | 20231214 | 125500 | 8558053950 | 15750 | 15730 | 15750 | 15730 | 597 |
| 370 | 20231214 | 125400 | 8548659830 | 15730 | 15740 | 15750 | 15730 | 156 |
| 371 | 20231214 | 125300 | 8546204800 | 15740 | 15710 | 15740 | 15700 | 2176 |
| 372 | 20231214 | 125200 | 8512011120 | 15700 | 15700 | 15700 | 15670 | 4585 |
| 373 | 20231214 | 125100 | 8440078930 | 15690 | 15690 | 15710 | 15690 | 648 |
| 374 | 20231214 | 125000 | 8429908770 | 15710 | 15740 | 15740 | 15700 | 2125 |
| 375 | 20231214 | 124900 | 8396520390 | 15740 | 15750 | 15750 | 15730 | 413 |
| 376 | 20231214 | 124800 | 8390018890 | 15750 | 15760 | 15760 | 15750 | 133 |
| 377 | 20231214 | 124700 | 8387923710 | 15760 | 15730 | 15760 | 15730 | 2100 |
| 378 | 20231214 | 124600 | 8354885540 | 15720 | 15790 | 15790 | 15720 | 996 |
| 379 | 20231214 | 124500 | 8339207090 | 15780 | 15780 | 15780 | 15760 | 584 |
| 380 | 20231214 | 124400 | 8329993370 | 15800 | 15830 | 15830 | 15790 | 6844 |
| 381 | 20231214 | 124300 | 8221802950 | 15840 | 15850 | 15850 | 15830 | 385 |
| 382 | 20231214 | 124200 | 8215706840 | 15840 | 15840 | 15850 | 15840 | 839 |
| 383 | 20231214 | 124100 | 8202416250 | 15840 | 15820 | 15840 | 15820 | 868 |
| 384 | 20231214 | 124000 | 8188678610 | 15820 | 15820 | 15840 | 15810 | 721 |
| 385 | 20231214 | 123900 | 8177266520 | 15820 | 15820 | 15820 | 15820 | 293 |
| 386 | 20231214 | 123800 | 8172631260 | 15820 | 15810 | 15830 | 15810 | 382 |
| 387 | 20231214 | 123700 | 8166587400 | 15810 | 15810 | 15850 | 15800 | 1444 |
| 388 | 20231214 | 123600 | 8143748100 | 15810 | 15820 | 15820 | 15810 | 1013 |
| 389 | 20231214 | 123500 | 8127731380 | 15820 | 15810 | 15830 | 15810 | 310 |
| 390 | 20231214 | 123400 | 8122829380 | 15840 | 15830 | 15850 | 15810 | 2342 |
| 391 | 20231214 | 123300 | 8085728200 | 15820 | 15820 | 15850 | 15810 | 1666 |
| 392 | 20231214 | 123200 | 8059344730 | 15820 | 15800 | 15820 | 15800 | 875 |
| 393 | 20231214 | 123100 | 8045511640 | 15790 | 15790 | 15800 | 15790 | 225 |
| 394 | 20231214 | 123000 | 8041958880 | 15820 | 15780 | 15820 | 15770 | 2078 |
| 395 | 20231214 | 122900 | 8009133280 | 15790 | 15730 | 15790 | 15730 | 1206 |
| 396 | 20231214 | 122800 | 7990119210 | 15730 | 15690 | 15730 | 15650 | 3954 |
| 397 | 20231214 | 122700 | 7928039680 | 15690 | 15730 | 15730 | 15690 | 676 |
| 398 | 20231214 | 122600 | 7917421410 | 15730 | 15710 | 15730 | 15710 | 709 |
| 399 | 20231214 | 122500 | 7906279950 | 15710 | 15740 | 15740 | 15710 | 131 |
| 400 | 20231214 | 122400 | 7904219780 | 15740 | 15700 | 15740 | 15700 | 770 |
| 401 | 20231214 | 122300 | 7892116940 | 15710 | 15730 | 15730 | 15680 | 2421 |
| 402 | 20231214 | 122200 | 7854125940 | 15740 | 15730 | 15740 | 15700 | 480 |
| 403 | 20231214 | 122100 | 7846579430 | 15730 | 15760 | 15760 | 15730 | 377 |
| 404 | 20231214 | 122000 | 7840642250 | 15760 | 15710 | 15760 | 15710 | 1449 |
| 405 | 20231214 | 121900 | 7817830920 | 15740 | 15690 | 15740 | 15690 | 2361 |
| 406 | 20231214 | 121800 | 7780712980 | 15670 | 15750 | 15750 | 15670 | 3221 |
| 407 | 20231214 | 121700 | 7730151660 | 15750 | 15730 | 15750 | 15730 | 762 |
| 408 | 20231214 | 121600 | 7718154850 | 15730 | 15740 | 15740 | 15730 | 805 |
| 409 | 20231214 | 121500 | 7705484840 | 15740 | 15760 | 15780 | 15740 | 658 |
| 410 | 20231214 | 121400 | 7695111120 | 15770 | 15760 | 15770 | 15750 | 787 |
| 411 | 20231214 | 121300 | 7682709070 | 15760 | 15750 | 15780 | 15750 | 1166 |
| 412 | 20231214 | 121200 | 7664333010 | 15750 | 15790 | 15790 | 15750 | 540 |
| 413 | 20231214 | 121100 | 7655819590 | 15790 | 15790 | 15850 | 15780 | 2953 |
| 414 | 20231214 | 121000 | 7609128300 | 15790 | 15740 | 15790 | 15740 | 2219 |
| 415 | 20231214 | 120900 | 7574174400 | 15750 | 15760 | 15760 | 15730 | 910 |
| 416 | 20231214 | 120800 | 7559851190 | 15760 | 15750 | 15760 | 15740 | 1325 |
| 417 | 20231214 | 120700 | 7538985050 | 15750 | 15770 | 15770 | 15750 | 887 |
| 418 | 20231214 | 120600 | 7525002730 | 15770 | 15700 | 15770 | 15690 | 3569 |
| 419 | 20231214 | 120500 | 7468849340 | 15700 | 15690 | 15710 | 15680 | 820 |
| 420 | 20231214 | 120400 | 7455974190 | 15700 | 15680 | 15700 | 15680 | 1732 |
| 421 | 20231214 | 120300 | 7428811830 | 15680 | 15680 | 15680 | 15680 | 231 |
| 422 | 20231214 | 120200 | 7425189750 | 15690 | 15700 | 15700 | 15690 | 731 |
| 423 | 20231214 | 120100 | 7413718730 | 15700 | 15700 | 15720 | 15670 | 1406 |
| 424 | 20231214 | 120000 | 7391666830 | 15700 | 15670 | 15720 | 15670 | 651 |
| 425 | 20231214 | 115900 | 7381449110 | 15660 | 15670 | 15680 | 15660 | 309 |
| 426 | 20231214 | 115800 | 7376606470 | 15670 | 15680 | 15690 | 15670 | 765 |
| 427 | 20231214 | 115700 | 7364608680 | 15680 | 15730 | 15730 | 15680 | 166 |
| 428 | 20231214 | 115600 | 7362003130 | 15730 | 15660 | 15730 | 15660 | 3317 |
| 429 | 20231214 | 115500 | 7309912340 | 15660 | 15660 | 15680 | 15650 | 4409 |
| 430 | 20231214 | 115400 | 7240866370 | 15650 | 15660 | 15660 | 15650 | 226 |
| 431 | 20231214 | 115300 | 7237328610 | 15650 | 15650 | 15670 | 15650 | 640 |
| 432 | 20231214 | 115200 | 7227309000 | 15650 | 15640 | 15650 | 15620 | 6626 |
| 433 | 20231214 | 115100 | 7123736870 | 15630 | 15610 | 15630 | 15570 | 4077 |
| 434 | 20231214 | 115000 | 7060114630 | 15610 | 15610 | 15630 | 15600 | 513 |
| 435 | 20231214 | 114900 | 7052103800 | 15590 | 15600 | 15620 | 15580 | 362 |
| 436 | 20231214 | 114800 | 7046457810 | 15620 | 15610 | 15640 | 15600 | 817 |
| 437 | 20231214 | 114700 | 7033698740 | 15620 | 15640 | 15640 | 15600 | 544 |
| 438 | 20231214 | 114600 | 7025198420 | 15670 | 15660 | 15670 | 15640 | 486 |
| 439 | 20231214 | 114500 | 7017590220 | 15640 | 15640 | 15680 | 15640 | 1526 |
| 440 | 20231214 | 114400 | 6993697610 | 15640 | 15640 | 15660 | 15640 | 698 |
| 441 | 20231214 | 114300 | 6982773560 | 15650 | 15580 | 15660 | 15580 | 6374 |
| 442 | 20231214 | 114200 | 6883162950 | 15600 | 15590 | 15600 | 15580 | 653 |
| 443 | 20231214 | 114100 | 6872982600 | 15590 | 15580 | 15620 | 15580 | 1041 |
| 444 | 20231214 | 114000 | 6856746020 | 15580 | 15550 | 15580 | 15530 | 4967 |
| 445 | 20231214 | 113900 | 6779572110 | 15560 | 15540 | 15580 | 15540 | 3121 |
| 446 | 20231214 | 113800 | 6731065540 | 15540 | 15570 | 15570 | 15540 | 745 |
| 447 | 20231214 | 113700 | 6719472610 | 15580 | 15550 | 15600 | 15550 | 852 |
| 448 | 20231214 | 113600 | 6706212790 | 15540 | 15550 | 15550 | 15530 | 309 |
| 449 | 20231214 | 113500 | 6701411650 | 15540 | 15520 | 15540 | 15510 | 2784 |
| 450 | 20231214 | 113400 | 6658216330 | 15520 | 15550 | 15550 | 15520 | 2899 |
| 451 | 20231214 | 113300 | 6613189050 | 15550 | 15560 | 15560 | 15540 | 3704 |
| 452 | 20231214 | 113200 | 6555601220 | 15550 | 15570 | 15570 | 15550 | 436 |
| 453 | 20231214 | 113100 | 6548818710 | 15570 | 15550 | 15580 | 15540 | 3156 |
| 454 | 20231214 | 113000 | 6499736920 | 15550 | 15570 | 15570 | 15540 | 4647 |
| 455 | 20231214 | 112900 | 6427487640 | 15570 | 15530 | 15580 | 15530 | 2484 |
| 456 | 20231214 | 112800 | 6388896960 | 15530 | 15600 | 15600 | 15530 | 6111 |
| 457 | 20231214 | 112700 | 6293900800 | 15600 | 15580 | 15610 | 15580 | 2475 |
| 458 | 20231214 | 112600 | 6255284710 | 15600 | 15560 | 15630 | 15560 | 8085 |
| 459 | 20231214 | 112500 | 6129232240 | 15570 | 15580 | 15580 | 15550 | 508 |
| 460 | 20231214 | 112400 | 6121327920 | 15580 | 15520 | 15580 | 15520 | 702 |
| 461 | 20231214 | 112300 | 6110420430 | 15520 | 15570 | 15570 | 15500 | 22763 |
| 462 | 20231214 | 112200 | 5757380780 | 15570 | 15570 | 15580 | 15570 | 169 |
| 463 | 20231214 | 112100 | 5754749150 | 15580 | 15590 | 15600 | 15570 | 682 |
| 464 | 20231214 | 112000 | 5744117280 | 15590 | 15600 | 15600 | 15560 | 3880 |
| 465 | 20231214 | 111900 | 5683670970 | 15600 | 15590 | 15620 | 15580 | 1785 |
| 466 | 20231214 | 111800 | 5655824880 | 15590 | 15590 | 15590 | 15580 | 212 |
| 467 | 20231214 | 111700 | 5652521070 | 15590 | 15580 | 15600 | 15580 | 442 |
| 468 | 20231214 | 111600 | 5645630370 | 15580 | 15570 | 15580 | 15560 | 1766 |
| 469 | 20231214 | 111500 | 5618128580 | 15560 | 15560 | 15570 | 15550 | 1124 |
| 470 | 20231214 | 111400 | 5600640880 | 15570 | 15560 | 15580 | 15550 | 578 |
| 471 | 20231214 | 111300 | 5591644420 | 15560 | 15560 | 15580 | 15550 | 822 |
| 472 | 20231214 | 111200 | 5578849210 | 15560 | 15550 | 15600 | 15550 | 3539 |
| 473 | 20231214 | 111100 | 5523796760 | 15550 | 15560 | 15580 | 15550 | 835 |
| 474 | 20231214 | 111000 | 5510797130 | 15550 | 15560 | 15570 | 15540 | 921 |
| 475 | 20231214 | 110900 | 5496466770 | 15560 | 15550 | 15570 | 15540 | 1138 |
| 476 | 20231214 | 110800 | 5478770370 | 15550 | 15580 | 15580 | 15550 | 376 |
| 477 | 20231214 | 110700 | 5472915530 | 15530 | 15550 | 15580 | 15530 | 3478 |
| 478 | 20231214 | 110600 | 5418872540 | 15540 | 15560 | 15560 | 15540 | 944 |
| 479 | 20231214 | 110500 | 5404188910 | 15560 | 15550 | 15570 | 15550 | 760 |
| 480 | 20231214 | 110400 | 5392364030 | 15560 | 15560 | 15570 | 15550 | 1653 |
| 481 | 20231214 | 110300 | 5366650900 | 15540 | 15590 | 15590 | 15540 | 1394 |
| 482 | 20231214 | 110200 | 5344972240 | 15590 | 15530 | 15600 | 15530 | 5258 |
| 483 | 20231214 | 110100 | 5263159870 | 15530 | 15540 | 15540 | 15530 | 155 |
| 484 | 20231214 | 110000 | 5260752580 | 15540 | 15550 | 15550 | 15540 | 415 |
| 485 | 20231214 | 105900 | 5254301640 | 15560 | 15630 | 15630 | 15550 | 2535 |
| 486 | 20231214 | 105800 | 5214782990 | 15630 | 15610 | 15630 | 15610 | 430 |
| 487 | 20231214 | 105700 | 5208067410 | 15610 | 15650 | 15650 | 15610 | 381 |
| 488 | 20231214 | 105600 | 5202115140 | 15660 | 15560 | 15660 | 15540 | 3207 |
| 489 | 20231214 | 105500 | 5152093890 | 15530 | 15600 | 15610 | 15530 | 1685 |
| 490 | 20231214 | 105400 | 5125879400 | 15600 | 15600 | 15600 | 15570 | 2943 |
| 491 | 20231214 | 105300 | 5080030060 | 15600 | 15640 | 15640 | 15600 | 2061 |
| 492 | 20231214 | 105200 | 5047844490 | 15640 | 15650 | 15650 | 15630 | 810 |
| 493 | 20231214 | 105100 | 5035169860 | 15660 | 15620 | 15680 | 15610 | 749 |
| 494 | 20231214 | 105000 | 5023451740 | 15620 | 15610 | 15620 | 15590 | 2008 |
| 495 | 20231214 | 104900 | 4992103550 | 15620 | 15610 | 15620 | 15580 | 1169 |
| 496 | 20231214 | 104800 | 4973853380 | 15610 | 15670 | 15670 | 15610 | 613 |
| 497 | 20231214 | 104700 | 4964268470 | 15670 | 15680 | 15720 | 15670 | 3884 |
| 498 | 20231214 | 104600 | 4903292040 | 15680 | 15670 | 15680 | 15650 | 3013 |
| 499 | 20231214 | 104500 | 4856099930 | 15670 | 15640 | 15670 | 15640 | 4340 |
| 500 | 20231214 | 104400 | 4788173590 | 15630 | 15620 | 15640 | 15620 | 2328 |
| 501 | 20231214 | 104300 | 4751786070 | 15610 | 15590 | 15630 | 15590 | 4471 |
| 502 | 20231214 | 104200 | 4681995130 | 15600 | 15490 | 15600 | 15480 | 7824 |
| 503 | 20231214 | 104100 | 4560455730 | 15490 | 15500 | 15530 | 15490 | 3011 |
| 504 | 20231214 | 104000 | 4513759860 | 15500 | 15510 | 15520 | 15500 | 2974 |
| 505 | 20231214 | 103900 | 4467644620 | 15500 | 15510 | 15530 | 15500 | 2170 |
| 506 | 20231214 | 103800 | 4433981030 | 15510 | 15500 | 15510 | 15490 | 1496 |
| 507 | 20231214 | 103700 | 4410798560 | 15520 | 15550 | 15550 | 15480 | 2732 |
| 508 | 20231214 | 103600 | 4368446190 | 15560 | 15590 | 15600 | 15550 | 663 |
| 509 | 20231214 | 103500 | 4358110450 | 15590 | 15480 | 15590 | 15480 | 6647 |
| 510 | 20231214 | 103400 | 4254881440 | 15490 | 15570 | 15570 | 15490 | 14297 |
| 511 | 20231214 | 103300 | 4032833510 | 15580 | 15580 | 15590 | 15570 | 1051 |
| 512 | 20231214 | 103200 | 4016458330 | 15580 | 15590 | 15590 | 15580 | 1748 |
| 513 | 20231214 | 103100 | 3989221980 | 15590 | 15600 | 15600 | 15580 | 2825 |
| 514 | 20231214 | 103000 | 3945186660 | 15590 | 15570 | 15590 | 15570 | 1475 |
| 515 | 20231214 | 102900 | 3922203060 | 15570 | 15560 | 15590 | 15560 | 876 |
| 516 | 20231214 | 102800 | 3908559990 | 15560 | 15590 | 15600 | 15560 | 12772 |
| 517 | 20231214 | 102700 | 3709686430 | 15600 | 15620 | 15620 | 15590 | 1776 |
| 518 | 20231214 | 102600 | 3681977140 | 15610 | 15620 | 15630 | 15610 | 2478 |
| 519 | 20231214 | 102500 | 3643282780 | 15620 | 15600 | 15630 | 15600 | 2262 |
| 520 | 20231214 | 102400 | 3607972670 | 15610 | 15630 | 15630 | 15610 | 832 |
| 521 | 20231214 | 102300 | 3594981630 | 15640 | 15660 | 15670 | 15640 | 1067 |
| 522 | 20231214 | 102200 | 3578276430 | 15650 | 15610 | 15650 | 15610 | 1998 |
| 523 | 20231214 | 102100 | 3547059370 | 15610 | 15610 | 15610 | 15600 | 1280 |
| 524 | 20231214 | 102000 | 3527081830 | 15610 | 15590 | 15620 | 15580 | 2612 |
| 525 | 20231214 | 101900 | 3486335690 | 15590 | 15630 | 15630 | 15580 | 10428 |
| 526 | 20231214 | 101800 | 3323684060 | 15610 | 15660 | 15670 | 15610 | 5874 |
| 527 | 20231214 | 101700 | 3231817400 | 15670 | 15700 | 15700 | 15650 | 2678 |
| 528 | 20231214 | 101600 | 3189853900 | 15700 | 15700 | 15710 | 15680 | 2609 |
| 529 | 20231214 | 101500 | 3148920930 | 15700 | 15710 | 15710 | 15700 | 1684 |
| 530 | 20231214 | 101400 | 3122476890 | 15710 | 15710 | 15720 | 15710 | 382 |
| 531 | 20231214 | 101300 | 3116474740 | 15710 | 15750 | 15750 | 15710 | 6919 |
| 532 | 20231214 | 101200 | 3007701450 | 15750 | 15740 | 15750 | 15730 | 1908 |
| 533 | 20231214 | 101100 | 2977668350 | 15740 | 15770 | 15770 | 15740 | 793 |
| 534 | 20231214 | 101000 | 2965178870 | 15770 | 15770 | 15770 | 15770 | 153 |
| 535 | 20231214 | 100900 | 2962766060 | 15770 | 15750 | 15770 | 15740 | 2287 |
| 536 | 20231214 | 100800 | 2926737800 | 15740 | 15740 | 15750 | 15740 | 592 |
| 537 | 20231214 | 100700 | 2917418970 | 15740 | 15740 | 15740 | 15730 | 422 |
| 538 | 20231214 | 100600 | 2910777940 | 15740 | 15740 | 15740 | 15740 | 589 |
| 539 | 20231214 | 100500 | 2901507080 | 15760 | 15730 | 15770 | 15730 | 447 |
| 540 | 20231214 | 100400 | 2894470850 | 15720 | 15730 | 15730 | 15720 | 578 |
| 541 | 20231214 | 100300 | 2885381110 | 15730 | 15750 | 15750 | 15730 | 4674 |
| 542 | 20231214 | 100200 | 2811812270 | 15750 | 15780 | 15780 | 15750 | 6433 |
| 543 | 20231214 | 100100 | 2710322230 | 15780 | 15800 | 15800 | 15780 | 929 |
| 544 | 20231214 | 100000 | 2695656520 | 15810 | 15790 | 15810 | 15790 | 969 |
| 545 | 20231214 | 095900 | 2680355970 | 15790 | 15770 | 15790 | 15770 | 671 |
| 546 | 20231214 | 095800 | 2669763120 | 15770 | 15760 | 15770 | 15760 | 4416 |
| 547 | 20231214 | 095700 | 2600125290 | 15760 | 15750 | 15760 | 15750 | 344 |
| 548 | 20231214 | 095600 | 2594704880 | 15750 | 15750 | 15770 | 15740 | 1734 |
| 549 | 20231214 | 095500 | 2567402100 | 15740 | 15780 | 15780 | 15740 | 509 |
| 550 | 20231214 | 095400 | 2559376890 | 15780 | 15820 | 15820 | 15780 | 711 |
| 551 | 20231214 | 095300 | 2548147190 | 15820 | 15800 | 15820 | 15800 | 1558 |
| 552 | 20231214 | 095200 | 2523524770 | 15800 | 15820 | 15820 | 15800 | 2816 |
| 553 | 20231214 | 095100 | 2479024870 | 15830 | 15860 | 15860 | 15820 | 1673 |
| 554 | 20231214 | 095000 | 2452514920 | 15860 | 15890 | 15890 | 15860 | 1138 |
| 555 | 20231214 | 094900 | 2434444310 | 15890 | 15890 | 15900 | 15890 | 492 |
| 556 | 20231214 | 094800 | 2426626310 | 15900 | 15900 | 15900 | 15890 | 267 |
| 557 | 20231214 | 094700 | 2422381710 | 15890 | 15870 | 15890 | 15870 | 316 |
| 558 | 20231214 | 094600 | 2417363950 | 15880 | 15830 | 15880 | 15830 | 835 |
| 559 | 20231214 | 094500 | 2404127840 | 15850 | 15860 | 15860 | 15830 | 72 |
| 560 | 20231214 | 094400 | 2402987410 | 15850 | 15870 | 15870 | 15850 | 615 |
| 561 | 20231214 | 094300 | 2393236410 | 15870 | 15800 | 15870 | 15790 | 3560 |
| 562 | 20231214 | 094200 | 2336930430 | 15800 | 15750 | 15800 | 15750 | 999 |
| 563 | 20231214 | 094100 | 2321162120 | 15770 | 15730 | 15770 | 15730 | 2231 |
| 564 | 20231214 | 094000 | 2286045860 | 15730 | 15670 | 15740 | 15660 | 2161 |
| 565 | 20231214 | 093900 | 2252137950 | 15660 | 15660 | 15680 | 15660 | 3358 |
| 566 | 20231214 | 093800 | 2199550360 | 15650 | 15700 | 15700 | 15650 | 3761 |
| 567 | 20231214 | 093700 | 2140634590 | 15700 | 15660 | 15700 | 15650 | 4909 |
| 568 | 20231214 | 093600 | 2063741420 | 15690 | 15700 | 15700 | 15660 | 2818 |
| 569 | 20231214 | 093500 | 2019555670 | 15710 | 15690 | 15710 | 15690 | 534 |
| 570 | 20231214 | 093400 | 2011172390 | 15690 | 15680 | 15700 | 15660 | 2562 |
| 571 | 20231214 | 093300 | 1971017280 | 15670 | 15710 | 15720 | 15670 | 6222 |
| 572 | 20231214 | 093200 | 1873352590 | 15720 | 15740 | 15740 | 15710 | 3212 |
| 573 | 20231214 | 093100 | 1822851750 | 15740 | 15740 | 15750 | 15740 | 2289 |
| 574 | 20231214 | 093000 | 1786819930 | 15740 | 15760 | 15760 | 15740 | 6034 |
| 575 | 20231214 | 092900 | 1691779820 | 15760 | 15770 | 15770 | 15760 | 1465 |
| 576 | 20231214 | 092800 | 1668684410 | 15770 | 15780 | 15790 | 15770 | 2105 |
| 577 | 20231214 | 092700 | 1635466460 | 15780 | 15790 | 15800 | 15780 | 443 |
| 578 | 20231214 | 092600 | 1628473010 | 15790 | 15800 | 15810 | 15780 | 1199 |
| 579 | 20231214 | 092500 | 1609533620 | 15800 | 15780 | 15830 | 15780 | 2588 |
| 580 | 20231214 | 092400 | 1568640090 | 15790 | 15800 | 15800 | 15780 | 1936 |
| 581 | 20231214 | 092300 | 1538073760 | 15800 | 15760 | 15800 | 15750 | 3407 |
| 582 | 20231214 | 092200 | 1484370760 | 15760 | 15780 | 15780 | 15750 | 3513 |
| 583 | 20231214 | 092100 | 1428983790 | 15770 | 15830 | 15940 | 15770 | 8967 |
| 584 | 20231214 | 092000 | 1287223390 | 15830 | 15840 | 15880 | 15830 | 2131 |
| 585 | 20231214 | 091900 | 1253468200 | 15840 | 15830 | 15840 | 15800 | 9259 |
| 586 | 20231214 | 091800 | 1107005530 | 15800 | 15840 | 15850 | 15800 | 4858 |
| 587 | 20231214 | 091700 | 1030178820 | 15850 | 15920 | 15950 | 15840 | 3559 |
| 588 | 20231214 | 091600 | 973675090 | 15910 | 15890 | 15940 | 15890 | 1854 |
| 589 | 20231214 | 091500 | 944160150 | 15900 | 15910 | 15930 | 15890 | 3693 |
| 590 | 20231214 | 091400 | 885408820 | 15900 | 15960 | 15960 | 15900 | 6545 |
| 591 | 20231214 | 091300 | 781169120 | 15940 | 16020 | 16030 | 15940 | 2770 |
| 592 | 20231214 | 091200 | 736890320 | 16010 | 16040 | 16060 | 16000 | 4426 |
| 593 | 20231214 | 091100 | 665928460 | 16040 | 16060 | 16080 | 16040 | 1708 |
| 594 | 20231214 | 091000 | 638510390 | 16080 | 16090 | 16140 | 16080 | 1653 |
| 595 | 20231214 | 090900 | 611891420 | 16070 | 16150 | 16150 | 16050 | 4599 |
| 596 | 20231214 | 090800 | 537704760 | 16150 | 16120 | 16150 | 16100 | 4323 |
| 597 | 20231214 | 090700 | 468031720 | 16120 | 16120 | 16130 | 16120 | 1456 |
| 598 | 20231214 | 090600 | 444560930 | 16120 | 16170 | 16180 | 16120 | 3059 |
| 599 | 20231214 | 090500 | 395113490 | 16180 | 16120 | 16180 | 16080 | 6760 |
| 600 | 20231214 | 090400 | 285994430 | 16120 | 16110 | 16120 | 16080 | 3845 |
| 601 | 20231214 | 090300 | 224073340 | 16110 | 16120 | 16120 | 16090 | 2513 |
| 602 | 20231214 | 090200 | 183596090 | 16120 | 16120 | 16150 | 16120 | 5395 |
| 603 | 20231214 | 090100 | 96607400 | 16130 | 16120 | 16170 | 16100 | 2139 |
| 604 | 20231214 | 090000 | 62096830 | 16180 | 16090 | 16180 | 16070 | 3854 |