33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 7508 |
| 3 | 20231214 | 191200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 4 | 20231214 | 191100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 5 | 20231214 | 191000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 6 | 20231214 | 190900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 7 | 20231214 | 190800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 8 | 20231214 | 190700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 9 | 20231214 | 190600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 10 | 20231214 | 190500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 11 | 20231214 | 190400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 12 | 20231214 | 190300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 13 | 20231214 | 190200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 14 | 20231214 | 190100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 15 | 20231214 | 190000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 16 | 20231214 | 185900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 17 | 20231214 | 185800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 18 | 20231214 | 185700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 19 | 20231214 | 185600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 20 | 20231214 | 185500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 21 | 20231214 | 185400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 22 | 20231214 | 185300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 23 | 20231214 | 185200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 24 | 20231214 | 185100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 25 | 20231214 | 185000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 26 | 20231214 | 184900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 27 | 20231214 | 184800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 28 | 20231214 | 184700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 29 | 20231214 | 184600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 30 | 20231214 | 184500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 31 | 20231214 | 184400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 32 | 20231214 | 184300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 7508 |
| 33 | 20231214 | 184200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 34 | 20231214 | 184100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 35 | 20231214 | 184000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 36 | 20231214 | 183900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 37 | 20231214 | 183800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 38 | 20231214 | 183700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 39 | 20231214 | 183600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 40 | 20231214 | 183500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 41 | 20231214 | 183400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 42 | 20231214 | 183300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 43 | 20231214 | 183200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 44 | 20231214 | 183100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 45 | 20231214 | 183000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 46 | 20231214 | 182900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 47 | 20231214 | 182800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 48 | 20231214 | 182700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 49 | 20231214 | 182600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 50 | 20231214 | 182500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 51 | 20231214 | 182400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 52 | 20231214 | 182300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 53 | 20231214 | 182200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 54 | 20231214 | 182100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 55 | 20231214 | 182000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 56 | 20231214 | 181900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 57 | 20231214 | 181800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 58 | 20231214 | 181700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 59 | 20231214 | 181600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 60 | 20231214 | 181500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 61 | 20231214 | 181400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 62 | 20231214 | 181300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 7508 |
| 63 | 20231214 | 181200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 64 | 20231214 | 181100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 65 | 20231214 | 181000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 66 | 20231214 | 180900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 67 | 20231214 | 180800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 68 | 20231214 | 180700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 69 | 20231214 | 180600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 70 | 20231214 | 180500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 71 | 20231214 | 180400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 72 | 20231214 | 180300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 73 | 20231214 | 180200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 74 | 20231214 | 180100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 75 | 20231214 | 180000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 76 | 20231214 | 175900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 77 | 20231214 | 175800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 78 | 20231214 | 175700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 79 | 20231214 | 175600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 80 | 20231214 | 175500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 81 | 20231214 | 175400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 82 | 20231214 | 175300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 83 | 20231214 | 175200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 84 | 20231214 | 175100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 85 | 20231214 | 175000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 86 | 20231214 | 174900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 87 | 20231214 | 174800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 88 | 20231214 | 174700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 89 | 20231214 | 174600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 90 | 20231214 | 174500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 91 | 20231214 | 174400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 92 | 20231214 | 174300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 7508 |
| 93 | 20231214 | 174200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 94 | 20231214 | 174100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 95 | 20231214 | 174000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 96 | 20231214 | 173900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 97 | 20231214 | 173800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 98 | 20231214 | 173700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 99 | 20231214 | 173600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 100 | 20231214 | 173500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 101 | 20231214 | 173400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 102 | 20231214 | 173300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 103 | 20231214 | 173200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 104 | 20231214 | 173100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 105 | 20231214 | 173000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 106 | 20231214 | 172900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 107 | 20231214 | 172800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 108 | 20231214 | 172700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 109 | 20231214 | 172600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 110 | 20231214 | 172500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 111 | 20231214 | 172400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 112 | 20231214 | 172300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 113 | 20231214 | 172200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 114 | 20231214 | 172100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 115 | 20231214 | 172000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 116 | 20231214 | 171900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 117 | 20231214 | 171800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 118 | 20231214 | 171700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 119 | 20231214 | 171600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 120 | 20231214 | 171500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 121 | 20231214 | 171400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 122 | 20231214 | 171300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 7508 |
| 123 | 20231214 | 171200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 124 | 20231214 | 171100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 125 | 20231214 | 171000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 126 | 20231214 | 170900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 127 | 20231214 | 170800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 128 | 20231214 | 170700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 129 | 20231214 | 170600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 130 | 20231214 | 170500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 131 | 20231214 | 170400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 132 | 20231214 | 170300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 133 | 20231214 | 170200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 134 | 20231214 | 170100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 135 | 20231214 | 170000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 136 | 20231214 | 165900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 137 | 20231214 | 165800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 138 | 20231214 | 165700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 139 | 20231214 | 165600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 140 | 20231214 | 165500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 141 | 20231214 | 165400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 142 | 20231214 | 165300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 143 | 20231214 | 165200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 144 | 20231214 | 165100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 145 | 20231214 | 165000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 146 | 20231214 | 164900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 147 | 20231214 | 164800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 148 | 20231214 | 164700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 149 | 20231214 | 164600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 150 | 20231214 | 164500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 151 | 20231214 | 164400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 152 | 20231214 | 164300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 7508 |
| 153 | 20231214 | 164200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 154 | 20231214 | 164100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 155 | 20231214 | 164000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 156 | 20231214 | 163900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 157 | 20231214 | 163800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 158 | 20231214 | 163700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 159 | 20231214 | 163600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 160 | 20231214 | 163500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 161 | 20231214 | 163400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 162 | 20231214 | 163300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 163 | 20231214 | 163200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 164 | 20231214 | 163100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 165 | 20231214 | 163000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 166 | 20231214 | 162900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 167 | 20231214 | 162800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 168 | 20231214 | 162700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 169 | 20231214 | 162600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 170 | 20231214 | 162500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 171 | 20231214 | 162400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 172 | 20231214 | 162300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 173 | 20231214 | 162200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 174 | 20231214 | 162100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 175 | 20231214 | 162000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 176 | 20231214 | 161900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 177 | 20231214 | 161800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 178 | 20231214 | 161700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 179 | 20231214 | 161600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 180 | 20231214 | 161500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 181 | 20231214 | 161400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 182 | 20231214 | 161300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 7508 |
| 183 | 20231214 | 161200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 184 | 20231214 | 161100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 185 | 20231214 | 161000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 186 | 20231214 | 160900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 187 | 20231214 | 160800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 188 | 20231214 | 160700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 189 | 20231214 | 160600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 190 | 20231214 | 160500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 191 | 20231214 | 160400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 192 | 20231214 | 160300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 193 | 20231214 | 160200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 194 | 20231214 | 160100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 195 | 20231214 | 160000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 196 | 20231214 | 155900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 197 | 20231214 | 155800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 198 | 20231214 | 155700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 199 | 20231214 | 155600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 200 | 20231214 | 155500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 201 | 20231214 | 155400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 202 | 20231214 | 155300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 203 | 20231214 | 155200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 204 | 20231214 | 155100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 205 | 20231214 | 155000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 206 | 20231214 | 154900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 207 | 20231214 | 154800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 208 | 20231214 | 154700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 209 | 20231214 | 154600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 210 | 20231214 | 154500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 211 | 20231214 | 154400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 212 | 20231214 | 154300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 7508 |
| 213 | 20231214 | 154200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 214 | 20231214 | 154100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 215 | 20231214 | 154000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 216 | 20231214 | 153900 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 217 | 20231214 | 153800 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 218 | 20231214 | 153700 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 219 | 20231214 | 153600 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 220 | 20231214 | 153500 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 221 | 20231214 | 153400 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 222 | 20231214 | 153300 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 223 | 20231214 | 153200 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 224 | 20231214 | 153100 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 0 |
| 225 | 20231214 | 153000 | 3877241050 | 19880 | 19880 | 19880 | 19880 | 7508 |
| 226 | 20231214 | 152900 | 3727982010 | 19880 | 19880 | 19880 | 19880 | 0 |
| 227 | 20231214 | 152800 | 3727982010 | 19880 | 19880 | 19880 | 19880 | 0 |
| 228 | 20231214 | 152700 | 3727982010 | 19880 | 19880 | 19880 | 19880 | 0 |
| 229 | 20231214 | 152600 | 3727982010 | 19880 | 19880 | 19880 | 19880 | 0 |
| 230 | 20231214 | 152500 | 3727982010 | 19880 | 19880 | 19880 | 19880 | 0 |
| 231 | 20231214 | 152400 | 3727982010 | 19880 | 19880 | 19880 | 19880 | 0 |
| 232 | 20231214 | 152300 | 3727982010 | 19880 | 19880 | 19880 | 19880 | 0 |
| 233 | 20231214 | 152200 | 3727982010 | 19880 | 19880 | 19880 | 19880 | 0 |
| 234 | 20231214 | 152100 | 3727982010 | 19880 | 19880 | 19880 | 19880 | 0 |
| 235 | 20231214 | 152000 | 3727982010 | 19880 | 19880 | 19880 | 19880 | 0 |
| 236 | 20231214 | 151900 | 3727982010 | 19880 | 19820 | 19880 | 19760 | 6321 |
| 237 | 20231214 | 151800 | 3602586510 | 19760 | 19830 | 19830 | 19760 | 366 |
| 238 | 20231214 | 151700 | 3595333340 | 19830 | 19830 | 19830 | 19820 | 238 |
| 239 | 20231214 | 151600 | 3590614510 | 19820 | 19830 | 19830 | 19820 | 429 |
| 240 | 20231214 | 151500 | 3582110980 | 19830 | 19820 | 19830 | 19820 | 97 |
| 241 | 20231214 | 151400 | 3580187770 | 19830 | 19830 | 19830 | 19820 | 175 |
| 242 | 20231214 | 151300 | 3576718520 | 19830 | 19800 | 19830 | 19790 | 159 |
| 243 | 20231214 | 151200 | 3573568600 | 19800 | 19760 | 19800 | 19760 | 891 |
| 244 | 20231214 | 151100 | 3555958980 | 19760 | 19750 | 19760 | 19750 | 204 |
| 245 | 20231214 | 151000 | 3551928840 | 19760 | 19710 | 19760 | 19700 | 6214 |
| 246 | 20231214 | 150900 | 3429352080 | 19710 | 19710 | 19720 | 19710 | 211 |
| 247 | 20231214 | 150800 | 3425192230 | 19710 | 19720 | 19730 | 19710 | 385 |
| 248 | 20231214 | 150700 | 3417598720 | 19720 | 19720 | 19730 | 19720 | 208 |
| 249 | 20231214 | 150600 | 3413496750 | 19720 | 19710 | 19720 | 19700 | 504 |
| 250 | 20231214 | 150500 | 3403563320 | 19710 | 19710 | 19710 | 19700 | 133 |
| 251 | 20231214 | 150400 | 3400941940 | 19710 | 19720 | 19730 | 19710 | 259 |
| 252 | 20231214 | 150300 | 3395834210 | 19710 | 19700 | 19730 | 19700 | 83 |
| 253 | 20231214 | 150200 | 3394196940 | 19700 | 19720 | 19720 | 19700 | 78 |
| 254 | 20231214 | 150100 | 3392659790 | 19720 | 19720 | 19730 | 19720 | 115 |
| 255 | 20231214 | 150000 | 3390391670 | 19700 | 19730 | 19740 | 19700 | 574 |
| 256 | 20231214 | 145900 | 3379065120 | 19730 | 19730 | 19730 | 19730 | 40 |
| 257 | 20231214 | 145800 | 3378275920 | 19740 | 19740 | 19740 | 19740 | 128 |
| 258 | 20231214 | 145700 | 3375749200 | 19740 | 19750 | 19750 | 19740 | 83 |
| 259 | 20231214 | 145600 | 3374110630 | 19750 | 19740 | 19750 | 19740 | 224 |
| 260 | 20231214 | 145500 | 3369687730 | 19740 | 19750 | 19750 | 19740 | 53 |
| 261 | 20231214 | 145400 | 3368641280 | 19750 | 19750 | 19750 | 19740 | 79 |
| 262 | 20231214 | 145300 | 3367081550 | 19740 | 19750 | 19750 | 19690 | 2180 |
| 263 | 20231214 | 145200 | 3324144440 | 19750 | 19750 | 19750 | 19730 | 758 |
| 264 | 20231214 | 145100 | 3309184660 | 19750 | 19770 | 19770 | 19750 | 490 |
| 265 | 20231214 | 145000 | 3299504850 | 19760 | 19760 | 19760 | 19760 | 66 |
| 266 | 20231214 | 144900 | 3298200690 | 19760 | 19780 | 19780 | 19760 | 552 |
| 267 | 20231214 | 144800 | 3287287470 | 19780 | 19770 | 19780 | 19770 | 240 |
| 268 | 20231214 | 144700 | 3282541420 | 19770 | 19780 | 19780 | 19750 | 1457 |
| 269 | 20231214 | 144600 | 3253723990 | 19780 | 19790 | 19790 | 19760 | 4030 |
| 270 | 20231214 | 144500 | 3174030680 | 19790 | 19790 | 19790 | 19780 | 176 |
| 271 | 20231214 | 144400 | 3170549140 | 19780 | 19790 | 19790 | 19780 | 327 |
| 272 | 20231214 | 144300 | 3164078120 | 19800 | 19790 | 19800 | 19790 | 177 |
| 273 | 20231214 | 144200 | 3160574150 | 19800 | 19800 | 19800 | 19800 | 29 |
| 274 | 20231214 | 144100 | 3159999950 | 19800 | 19800 | 19800 | 19790 | 65 |
| 275 | 20231214 | 144000 | 3158713400 | 19800 | 19790 | 19800 | 19790 | 57 |
| 276 | 20231214 | 143900 | 3157585240 | 19790 | 19770 | 19800 | 19770 | 120 |
| 277 | 20231214 | 143800 | 3155212000 | 19770 | 19760 | 19800 | 19760 | 33 |
| 278 | 20231214 | 143700 | 3154558700 | 19810 | 19810 | 19810 | 19810 | 180 |
| 279 | 20231214 | 143600 | 3150992900 | 19810 | 19810 | 19810 | 19770 | 90 |
| 280 | 20231214 | 143500 | 3149212000 | 19820 | 19750 | 19820 | 19750 | 131 |
| 281 | 20231214 | 143400 | 3146622580 | 19750 | 19750 | 19750 | 19750 | 22 |
| 282 | 20231214 | 143300 | 3146188080 | 19740 | 19820 | 19830 | 19740 | 1744 |
| 283 | 20231214 | 143200 | 3111684960 | 19820 | 19820 | 19830 | 19820 | 185 |
| 284 | 20231214 | 143100 | 3108017760 | 19820 | 19820 | 19830 | 19820 | 117 |
| 285 | 20231214 | 143000 | 3105698610 | 19820 | 19820 | 19830 | 19820 | 63 |
| 286 | 20231214 | 142900 | 3104449820 | 19820 | 19810 | 19820 | 19810 | 142 |
| 287 | 20231214 | 142800 | 3101636790 | 19810 | 19810 | 19810 | 19800 | 51 |
| 288 | 20231214 | 142700 | 3100626530 | 19790 | 19830 | 19830 | 19790 | 13 |
| 289 | 20231214 | 142600 | 3100368880 | 19790 | 19830 | 19830 | 19790 | 3145 |
| 290 | 20231214 | 142500 | 3038116210 | 19830 | 19830 | 19840 | 19830 | 116 |
| 291 | 20231214 | 142400 | 3035815810 | 19840 | 19830 | 19840 | 19830 | 30 |
| 292 | 20231214 | 142300 | 3035220620 | 19830 | 19840 | 19840 | 19830 | 335 |
| 293 | 20231214 | 142200 | 3028576950 | 19840 | 19830 | 19840 | 19830 | 340 |
| 294 | 20231214 | 142100 | 3021833090 | 19820 | 19830 | 19830 | 19820 | 60 |
| 295 | 20231214 | 142000 | 3020643760 | 19830 | 19820 | 19830 | 19820 | 195 |
| 296 | 20231214 | 141900 | 3016777380 | 19810 | 19810 | 19810 | 19810 | 76 |
| 297 | 20231214 | 141800 | 3015271820 | 19800 | 19810 | 19810 | 19800 | 299 |
| 298 | 20231214 | 141700 | 3009351270 | 19810 | 19820 | 19820 | 19810 | 133 |
| 299 | 20231214 | 141600 | 3006716340 | 19820 | 19820 | 19820 | 19820 | 126 |
| 300 | 20231214 | 141500 | 3004219020 | 19830 | 19820 | 19830 | 19820 | 213 |
| 301 | 20231214 | 141400 | 2999996730 | 19810 | 19820 | 19820 | 19810 | 109 |
| 302 | 20231214 | 141300 | 2997836510 | 19820 | 19820 | 19830 | 19820 | 72 |
| 303 | 20231214 | 141200 | 2996408970 | 19810 | 19830 | 19830 | 19800 | 248 |
| 304 | 20231214 | 141100 | 2991497030 | 19820 | 19830 | 19830 | 19820 | 545 |
| 305 | 20231214 | 141000 | 2980695030 | 19820 | 19840 | 19840 | 19820 | 122 |
| 306 | 20231214 | 140900 | 2978276730 | 19830 | 19830 | 19840 | 19820 | 142 |
| 307 | 20231214 | 140800 | 2975460900 | 19840 | 19830 | 19840 | 19830 | 32 |
| 308 | 20231214 | 140700 | 2974826240 | 19830 | 19840 | 19840 | 19830 | 187 |
| 309 | 20231214 | 140600 | 2971116740 | 19840 | 19850 | 19850 | 19840 | 587 |
| 310 | 20231214 | 140500 | 2959469850 | 19840 | 19850 | 19850 | 19840 | 78 |
| 311 | 20231214 | 140400 | 2957922010 | 19850 | 19840 | 19850 | 19840 | 154 |
| 312 | 20231214 | 140300 | 2954865590 | 19840 | 19850 | 19850 | 19840 | 29 |
| 313 | 20231214 | 140200 | 2954290100 | 19850 | 19850 | 19860 | 19850 | 366 |
| 314 | 20231214 | 140100 | 2947024050 | 19850 | 19850 | 19850 | 19850 | 307 |
| 315 | 20231214 | 140000 | 2940930100 | 19850 | 19860 | 19860 | 19850 | 86 |
| 316 | 20231214 | 135900 | 2939222860 | 19850 | 19850 | 19860 | 19850 | 166 |
| 317 | 20231214 | 135800 | 2935927640 | 19850 | 19850 | 19850 | 19850 | 184 |
| 318 | 20231214 | 135700 | 2932275240 | 19860 | 19850 | 19860 | 19850 | 87 |
| 319 | 20231214 | 135600 | 2930547590 | 19860 | 19860 | 19870 | 19860 | 130 |
| 320 | 20231214 | 135500 | 2927964720 | 19860 | 19860 | 19860 | 19860 | 86 |
| 321 | 20231214 | 135400 | 2926256760 | 19870 | 19870 | 19870 | 19860 | 158 |
| 322 | 20231214 | 135300 | 2923117460 | 19860 | 19870 | 19870 | 19860 | 294 |
| 323 | 20231214 | 135200 | 2917277770 | 19880 | 19880 | 19880 | 19880 | 116 |
| 324 | 20231214 | 135100 | 2914971690 | 19890 | 19900 | 19900 | 19880 | 1055 |
| 325 | 20231214 | 135000 | 2893986720 | 19900 | 19900 | 19900 | 19890 | 774 |
| 326 | 20231214 | 134900 | 2878586090 | 19890 | 19890 | 19900 | 19890 | 363 |
| 327 | 20231214 | 134800 | 2871362870 | 19890 | 19890 | 19890 | 19850 | 281 |
| 328 | 20231214 | 134700 | 2865774400 | 19890 | 19860 | 19900 | 19860 | 2742 |
| 329 | 20231214 | 134600 | 2811235580 | 19860 | 19860 | 19860 | 19850 | 295 |
| 330 | 20231214 | 134500 | 2805377870 | 19860 | 19840 | 19860 | 19840 | 600 |
| 331 | 20231214 | 134400 | 2793468280 | 19840 | 19850 | 19850 | 19840 | 146 |
| 332 | 20231214 | 134300 | 2790570640 | 19840 | 19840 | 19840 | 19840 | 0 |
| 333 | 20231214 | 134200 | 2790570640 | 19840 | 19840 | 19850 | 19840 | 87 |
| 334 | 20231214 | 134100 | 2788844550 | 19850 | 19840 | 19850 | 19840 | 525 |
| 335 | 20231214 | 134000 | 2778427410 | 19840 | 19840 | 19850 | 19840 | 142 |
| 336 | 20231214 | 133900 | 2775610030 | 19840 | 19850 | 19850 | 19840 | 132 |
| 337 | 20231214 | 133800 | 2772990740 | 19850 | 19840 | 19850 | 19840 | 117 |
| 338 | 20231214 | 133700 | 2770668630 | 19840 | 19850 | 19850 | 19830 | 297 |
| 339 | 20231214 | 133600 | 2764774010 | 19850 | 19820 | 19850 | 19820 | 818 |
| 340 | 20231214 | 133500 | 2748545250 | 19820 | 19820 | 19830 | 19820 | 108 |
| 341 | 20231214 | 133400 | 2746404470 | 19820 | 19810 | 19820 | 19810 | 65 |
| 342 | 20231214 | 133300 | 2745116340 | 19810 | 19790 | 19810 | 19790 | 175 |
| 343 | 20231214 | 133200 | 2741651630 | 19790 | 19780 | 19790 | 19780 | 370 |
| 344 | 20231214 | 133100 | 2734331390 | 19780 | 19790 | 19790 | 19780 | 111 |
| 345 | 20231214 | 133000 | 2732134860 | 19790 | 19780 | 19790 | 19780 | 101 |
| 346 | 20231214 | 132900 | 2730137030 | 19780 | 19780 | 19780 | 19780 | 26 |
| 347 | 20231214 | 132800 | 2729622750 | 19780 | 19790 | 19790 | 19780 | 329 |
| 348 | 20231214 | 132700 | 2723112860 | 19780 | 19790 | 19790 | 19780 | 24 |
| 349 | 20231214 | 132600 | 2722638000 | 19800 | 19810 | 19810 | 19800 | 70 |
| 350 | 20231214 | 132500 | 2721251870 | 19810 | 19800 | 19810 | 19800 | 133 |
| 351 | 20231214 | 132400 | 2718617630 | 19810 | 19810 | 19810 | 19800 | 408 |
| 352 | 20231214 | 132300 | 2710535600 | 19810 | 19800 | 19820 | 19800 | 201 |
| 353 | 20231214 | 132200 | 2706553960 | 19820 | 19790 | 19820 | 19790 | 31 |
| 354 | 20231214 | 132100 | 2705939720 | 19780 | 19850 | 19850 | 19780 | 79 |
| 355 | 20231214 | 132000 | 2704375660 | 19780 | 19780 | 19780 | 19780 | 2 |
| 356 | 20231214 | 131900 | 2704336100 | 19770 | 19870 | 19870 | 19770 | 1169 |
| 357 | 20231214 | 131800 | 2681126560 | 19870 | 19870 | 19880 | 19870 | 162 |
| 358 | 20231214 | 131700 | 2677906560 | 19890 | 19900 | 19910 | 19890 | 351 |
| 359 | 20231214 | 131600 | 2670924510 | 19900 | 19840 | 19910 | 19840 | 5471 |
| 360 | 20231214 | 131500 | 2562139180 | 19850 | 19770 | 19850 | 19770 | 2884 |
| 361 | 20231214 | 131400 | 2504976490 | 19780 | 19780 | 19790 | 19780 | 373 |
| 362 | 20231214 | 131300 | 2497595600 | 19790 | 19780 | 19790 | 19780 | 230 |
| 363 | 20231214 | 131200 | 2493044370 | 19780 | 19710 | 19790 | 19710 | 2125 |
| 364 | 20231214 | 131100 | 2451039490 | 19710 | 19730 | 19730 | 19710 | 26 |
| 365 | 20231214 | 131000 | 2450527010 | 19730 | 19720 | 19730 | 19710 | 398 |
| 366 | 20231214 | 130900 | 2442678950 | 19720 | 19700 | 19720 | 19700 | 90 |
| 367 | 20231214 | 130800 | 2440904420 | 19730 | 19740 | 19740 | 19730 | 422 |
| 368 | 20231214 | 130700 | 2432577700 | 19740 | 19730 | 19740 | 19730 | 130 |
| 369 | 20231214 | 130600 | 2430011970 | 19720 | 19700 | 19720 | 19700 | 43 |
| 370 | 20231214 | 130500 | 2429164440 | 19680 | 19690 | 19710 | 19680 | 1016 |
| 371 | 20231214 | 130400 | 2409150440 | 19690 | 19690 | 19690 | 19680 | 151 |
| 372 | 20231214 | 130300 | 2406177410 | 19690 | 19720 | 19720 | 19690 | 302 |
| 373 | 20231214 | 130200 | 2400227700 | 19700 | 19690 | 19700 | 19690 | 84 |
| 374 | 20231214 | 130100 | 2398573080 | 19700 | 19700 | 19700 | 19690 | 85 |
| 375 | 20231214 | 130000 | 2396898880 | 19690 | 19700 | 19700 | 19690 | 191 |
| 376 | 20231214 | 125900 | 2393137040 | 19690 | 19700 | 19700 | 19690 | 116 |
| 377 | 20231214 | 125800 | 2390852500 | 19700 | 19700 | 19700 | 19690 | 85 |
| 378 | 20231214 | 125700 | 2389178300 | 19690 | 19680 | 19710 | 19680 | 131 |
| 379 | 20231214 | 125600 | 2386597950 | 19680 | 19690 | 19710 | 19680 | 2674 |
| 380 | 20231214 | 125500 | 2333946930 | 19680 | 19690 | 19690 | 19680 | 481 |
| 381 | 20231214 | 125400 | 2324476770 | 19680 | 19680 | 19680 | 19660 | 434 |
| 382 | 20231214 | 125300 | 2315941080 | 19680 | 19700 | 19710 | 19680 | 764 |
| 383 | 20231214 | 125200 | 2300900160 | 19700 | 19700 | 19740 | 19700 | 612 |
| 384 | 20231214 | 125100 | 2288838950 | 19700 | 19700 | 19700 | 19690 | 298 |
| 385 | 20231214 | 125000 | 2282968500 | 19700 | 19700 | 19750 | 19700 | 145 |
| 386 | 20231214 | 124900 | 2280109430 | 19700 | 19690 | 19700 | 19690 | 131 |
| 387 | 20231214 | 124800 | 2277529130 | 19750 | 19690 | 19750 | 19690 | 183 |
| 388 | 20231214 | 124700 | 2273919880 | 19690 | 19700 | 19700 | 19690 | 139 |
| 389 | 20231214 | 124600 | 2271182450 | 19680 | 19680 | 19680 | 19660 | 158 |
| 390 | 20231214 | 124500 | 2268074550 | 19660 | 19710 | 19710 | 19660 | 94 |
| 391 | 20231214 | 124400 | 2266226260 | 19710 | 19700 | 19710 | 19700 | 383 |
| 392 | 20231214 | 124300 | 2258680030 | 19700 | 19700 | 19730 | 19700 | 57 |
| 393 | 20231214 | 124200 | 2257556140 | 19700 | 19690 | 19750 | 19670 | 274 |
| 394 | 20231214 | 124100 | 2252160160 | 19680 | 19690 | 19690 | 19680 | 71 |
| 395 | 20231214 | 124000 | 2250762400 | 19690 | 19700 | 19700 | 19690 | 236 |
| 396 | 20231214 | 123900 | 2246113240 | 19710 | 19730 | 19730 | 19700 | 159 |
| 397 | 20231214 | 123800 | 2242979480 | 19730 | 19730 | 19730 | 19730 | 123 |
| 398 | 20231214 | 123700 | 2240552690 | 19730 | 19750 | 19760 | 19730 | 132 |
| 399 | 20231214 | 123600 | 2237946280 | 19750 | 19750 | 19750 | 19740 | 212 |
| 400 | 20231214 | 123500 | 2233759530 | 19750 | 19750 | 19750 | 19750 | 46 |
| 401 | 20231214 | 123400 | 2232851030 | 19750 | 19750 | 19760 | 19750 | 177 |
| 402 | 20231214 | 123300 | 2229353920 | 19750 | 19740 | 19760 | 19740 | 507 |
| 403 | 20231214 | 123200 | 2219339870 | 19750 | 19750 | 19750 | 19740 | 90 |
| 404 | 20231214 | 123100 | 2217563000 | 19750 | 19740 | 19750 | 19730 | 244 |
| 405 | 20231214 | 123000 | 2212747460 | 19740 | 19730 | 19740 | 19730 | 48 |
| 406 | 20231214 | 122900 | 2211800310 | 19730 | 19770 | 19770 | 19730 | 250 |
| 407 | 20231214 | 122800 | 2206860390 | 19770 | 19700 | 19770 | 19700 | 1853 |
| 408 | 20231214 | 122700 | 2170275880 | 19700 | 19700 | 19700 | 19690 | 96 |
| 409 | 20231214 | 122600 | 2168385010 | 19700 | 19680 | 19700 | 19670 | 212 |
| 410 | 20231214 | 122500 | 2164212150 | 19680 | 19690 | 19690 | 19680 | 36 |
| 411 | 20231214 | 122400 | 2163503430 | 19690 | 19700 | 19700 | 19690 | 142 |
| 412 | 20231214 | 122300 | 2160707200 | 19700 | 19700 | 19700 | 19670 | 106 |
| 413 | 20231214 | 122200 | 2158619990 | 19700 | 19720 | 19720 | 19700 | 54 |
| 414 | 20231214 | 122100 | 2157556030 | 19730 | 19720 | 19730 | 19720 | 235 |
| 415 | 20231214 | 122000 | 2152919940 | 19730 | 19720 | 19740 | 19720 | 909 |
| 416 | 20231214 | 121900 | 2134983860 | 19710 | 19690 | 19730 | 19690 | 380 |
| 417 | 20231214 | 121800 | 2127492380 | 19690 | 19670 | 19720 | 19670 | 440 |
| 418 | 20231214 | 121700 | 2118827740 | 19680 | 19690 | 19690 | 19660 | 135 |
| 419 | 20231214 | 121600 | 2116172290 | 19700 | 19660 | 19700 | 19660 | 437 |
| 420 | 20231214 | 121500 | 2107572960 | 19650 | 19700 | 19700 | 19650 | 239 |
| 421 | 20231214 | 121400 | 2102871460 | 19700 | 19720 | 19730 | 19700 | 826 |
| 422 | 20231214 | 121300 | 2086580530 | 19710 | 19700 | 19710 | 19680 | 387 |
| 423 | 20231214 | 121200 | 2078957330 | 19690 | 19690 | 19700 | 19690 | 151 |
| 424 | 20231214 | 121100 | 2075984070 | 19690 | 19690 | 19700 | 19690 | 252 |
| 425 | 20231214 | 121000 | 2071020230 | 19690 | 19650 | 19700 | 19650 | 2523 |
| 426 | 20231214 | 120900 | 2021357130 | 19650 | 19640 | 19650 | 19640 | 179 |
| 427 | 20231214 | 120800 | 2017840290 | 19650 | 19630 | 19650 | 19630 | 135 |
| 428 | 20231214 | 120700 | 2015188950 | 19630 | 19630 | 19630 | 19630 | 60 |
| 429 | 20231214 | 120600 | 2014011150 | 19650 | 19640 | 19650 | 19630 | 229 |
| 430 | 20231214 | 120500 | 2009514410 | 19640 | 19650 | 19650 | 19640 | 145 |
| 431 | 20231214 | 120400 | 2006665750 | 19650 | 19650 | 19650 | 19650 | 113 |
| 432 | 20231214 | 120300 | 2004445300 | 19660 | 19640 | 19660 | 19640 | 181 |
| 433 | 20231214 | 120200 | 2000888640 | 19640 | 19640 | 19650 | 19630 | 184 |
| 434 | 20231214 | 120100 | 1997274280 | 19640 | 19650 | 19660 | 19640 | 101 |
| 435 | 20231214 | 120000 | 1995289630 | 19630 | 19630 | 19660 | 19630 | 323 |
| 436 | 20231214 | 115900 | 1988946740 | 19640 | 19660 | 19660 | 19640 | 127 |
| 437 | 20231214 | 115800 | 1986451430 | 19660 | 19640 | 19660 | 19640 | 156 |
| 438 | 20231214 | 115700 | 1983386290 | 19660 | 19680 | 19680 | 19640 | 286 |
| 439 | 20231214 | 115600 | 1977761920 | 19680 | 19680 | 19680 | 19670 | 253 |
| 440 | 20231214 | 115500 | 1972782950 | 19670 | 19630 | 19670 | 19630 | 434 |
| 441 | 20231214 | 115400 | 1964250120 | 19660 | 19650 | 19670 | 19650 | 218 |
| 442 | 20231214 | 115300 | 1959964850 | 19670 | 19630 | 19670 | 19620 | 371 |
| 443 | 20231214 | 115200 | 1952674120 | 19630 | 19630 | 19630 | 19630 | 114 |
| 444 | 20231214 | 115100 | 1950436300 | 19620 | 19630 | 19630 | 19610 | 147 |
| 445 | 20231214 | 115000 | 1947552270 | 19640 | 19560 | 19640 | 19560 | 584 |
| 446 | 20231214 | 114900 | 1936108680 | 19560 | 19560 | 19560 | 19550 | 179 |
| 447 | 20231214 | 114800 | 1932607980 | 19570 | 19570 | 19580 | 19570 | 223 |
| 448 | 20231214 | 114700 | 1928242730 | 19560 | 19570 | 19580 | 19560 | 35 |
| 449 | 20231214 | 114600 | 1927557850 | 19570 | 19570 | 19570 | 19570 | 81 |
| 450 | 20231214 | 114500 | 1925972680 | 19580 | 19580 | 19580 | 19560 | 162 |
| 451 | 20231214 | 114400 | 1922801490 | 19560 | 19560 | 19570 | 19560 | 336 |
| 452 | 20231214 | 114300 | 1916228760 | 19570 | 19550 | 19580 | 19550 | 258 |
| 453 | 20231214 | 114200 | 1911180440 | 19530 | 19560 | 19560 | 19510 | 86 |
| 454 | 20231214 | 114100 | 1909499170 | 19570 | 19570 | 19570 | 19570 | 72 |
| 455 | 20231214 | 114000 | 1908090130 | 19570 | 19560 | 19580 | 19560 | 180 |
| 456 | 20231214 | 113900 | 1904567690 | 19560 | 19580 | 19580 | 19560 | 185 |
| 457 | 20231214 | 113800 | 1900945920 | 19580 | 19590 | 19590 | 19580 | 122 |
| 458 | 20231214 | 113700 | 1898557140 | 19590 | 19560 | 19590 | 19550 | 92 |
| 459 | 20231214 | 113600 | 1896757240 | 19560 | 19510 | 19560 | 19510 | 407 |
| 460 | 20231214 | 113500 | 1888801090 | 19560 | 19520 | 19560 | 19510 | 298 |
| 461 | 20231214 | 113400 | 1882981200 | 19510 | 19510 | 19510 | 19510 | 17 |
| 462 | 20231214 | 113300 | 1882649530 | 19510 | 19530 | 19530 | 19500 | 1295 |
| 463 | 20231214 | 113200 | 1857382930 | 19540 | 19530 | 19540 | 19520 | 232 |
| 464 | 20231214 | 113100 | 1852853370 | 19530 | 19550 | 19560 | 19530 | 84 |
| 465 | 20231214 | 113000 | 1851211220 | 19550 | 19550 | 19560 | 19550 | 217 |
| 466 | 20231214 | 112900 | 1846967640 | 19540 | 19560 | 19560 | 19540 | 485 |
| 467 | 20231214 | 112800 | 1837490290 | 19550 | 19570 | 19570 | 19550 | 145 |
| 468 | 20231214 | 112700 | 1834654610 | 19570 | 19550 | 19580 | 19550 | 368 |
| 469 | 20231214 | 112600 | 1827459420 | 19550 | 19600 | 19600 | 19550 | 446 |
| 470 | 20231214 | 112500 | 1818722830 | 19580 | 19590 | 19590 | 19580 | 72 |
| 471 | 20231214 | 112400 | 1817312820 | 19580 | 19550 | 19580 | 19550 | 228 |
| 472 | 20231214 | 112300 | 1812851460 | 19550 | 19560 | 19560 | 19550 | 137 |
| 473 | 20231214 | 112200 | 1810171920 | 19560 | 19560 | 19590 | 19560 | 335 |
| 474 | 20231214 | 112100 | 1803617100 | 19560 | 19570 | 19570 | 19560 | 182 |
| 475 | 20231214 | 112000 | 1800055530 | 19570 | 19580 | 19580 | 19570 | 125 |
| 476 | 20231214 | 111900 | 1797608870 | 19580 | 19560 | 19580 | 19560 | 77 |
| 477 | 20231214 | 111800 | 1796102010 | 19610 | 19560 | 19610 | 19550 | 597 |
| 478 | 20231214 | 111700 | 1784406420 | 19560 | 19570 | 19580 | 19560 | 1084 |
| 479 | 20231214 | 111600 | 1763198240 | 19570 | 19580 | 19580 | 19570 | 95 |
| 480 | 20231214 | 111500 | 1761338510 | 19580 | 19580 | 19590 | 19580 | 211 |
| 481 | 20231214 | 111400 | 1757207020 | 19580 | 19570 | 19590 | 19570 | 230 |
| 482 | 20231214 | 111300 | 1752703970 | 19580 | 19590 | 19590 | 19580 | 582 |
| 483 | 20231214 | 111200 | 1741307710 | 19600 | 19600 | 19610 | 19600 | 235 |
| 484 | 20231214 | 111100 | 1736700720 | 19600 | 19610 | 19610 | 19600 | 112 |
| 485 | 20231214 | 111000 | 1734505510 | 19610 | 19600 | 19610 | 19600 | 72 |
| 486 | 20231214 | 110900 | 1733094210 | 19600 | 19590 | 19600 | 19590 | 290 |
| 487 | 20231214 | 110800 | 1727411210 | 19590 | 19590 | 19590 | 19590 | 116 |
| 488 | 20231214 | 110700 | 1725138770 | 19590 | 19590 | 19600 | 19590 | 55 |
| 489 | 20231214 | 110600 | 1724061190 | 19590 | 19590 | 19600 | 19580 | 427 |
| 490 | 20231214 | 110500 | 1715696430 | 19600 | 19630 | 19630 | 19600 | 680 |
| 491 | 20231214 | 110400 | 1702361240 | 19620 | 19620 | 19620 | 19610 | 207 |
| 492 | 20231214 | 110300 | 1698300320 | 19620 | 19620 | 19620 | 19620 | 288 |
| 493 | 20231214 | 110200 | 1692649760 | 19630 | 19630 | 19630 | 19630 | 1 |
| 494 | 20231214 | 110100 | 1692630130 | 19620 | 19610 | 19620 | 19610 | 232 |
| 495 | 20231214 | 110000 | 1688079160 | 19610 | 19620 | 19620 | 19600 | 93 |
| 496 | 20231214 | 105900 | 1686256020 | 19600 | 19610 | 19620 | 19600 | 554 |
| 497 | 20231214 | 105800 | 1675394030 | 19610 | 19610 | 19610 | 19610 | 71 |
| 498 | 20231214 | 105700 | 1674001720 | 19630 | 19620 | 19630 | 19610 | 323 |
| 499 | 20231214 | 105600 | 1667664530 | 19620 | 19620 | 19630 | 19620 | 262 |
| 500 | 20231214 | 105500 | 1662523990 | 19620 | 19620 | 19620 | 19620 | 35 |
| 501 | 20231214 | 105400 | 1661837290 | 19620 | 19620 | 19620 | 19620 | 181 |
| 502 | 20231214 | 105300 | 1658286070 | 19610 | 19610 | 19620 | 19610 | 39 |
| 503 | 20231214 | 105200 | 1657521270 | 19620 | 19610 | 19620 | 19600 | 339 |
| 504 | 20231214 | 105100 | 1650876720 | 19610 | 19600 | 19610 | 19600 | 409 |
| 505 | 20231214 | 105000 | 1642858630 | 19600 | 19600 | 19600 | 19600 | 64 |
| 506 | 20231214 | 104900 | 1641604230 | 19600 | 19620 | 19620 | 19600 | 77 |
| 507 | 20231214 | 104800 | 1640094510 | 19620 | 19620 | 19640 | 19620 | 93 |
| 508 | 20231214 | 104700 | 1638269350 | 19620 | 19660 | 19670 | 19620 | 991 |
| 509 | 20231214 | 104600 | 1618797490 | 19660 | 19660 | 19670 | 19660 | 76 |
| 510 | 20231214 | 104500 | 1617303230 | 19660 | 19660 | 19670 | 19660 | 147 |
| 511 | 20231214 | 104400 | 1614413010 | 19660 | 19660 | 19660 | 19660 | 32 |
| 512 | 20231214 | 104300 | 1613783890 | 19670 | 19660 | 19680 | 19660 | 260 |
| 513 | 20231214 | 104200 | 1608669240 | 19660 | 19650 | 19680 | 19650 | 461 |
| 514 | 20231214 | 104100 | 1599601030 | 19650 | 19640 | 19650 | 19640 | 424 |
| 515 | 20231214 | 104000 | 1591269720 | 19640 | 19640 | 19640 | 19640 | 244 |
| 516 | 20231214 | 103900 | 1586477560 | 19650 | 19640 | 19650 | 19640 | 22 |
| 517 | 20231214 | 103800 | 1586045430 | 19630 | 19630 | 19670 | 19630 | 270 |
| 518 | 20231214 | 103700 | 1580742970 | 19630 | 19620 | 19630 | 19620 | 569 |
| 519 | 20231214 | 103600 | 1569574600 | 19610 | 19610 | 19620 | 19610 | 85 |
| 520 | 20231214 | 103500 | 1567907680 | 19610 | 19610 | 19610 | 19610 | 241 |
| 521 | 20231214 | 103400 | 1563181670 | 19610 | 19620 | 19620 | 19610 | 158 |
| 522 | 20231214 | 103300 | 1560082290 | 19610 | 19660 | 19660 | 19610 | 2069 |
| 523 | 20231214 | 103200 | 1519413020 | 19670 | 19670 | 19670 | 19670 | 551 |
| 524 | 20231214 | 103100 | 1508574850 | 19670 | 19680 | 19680 | 19670 | 395 |
| 525 | 20231214 | 103000 | 1500801860 | 19690 | 19670 | 19690 | 19670 | 62 |
| 526 | 20231214 | 102900 | 1499582080 | 19680 | 19680 | 19700 | 19680 | 443 |
| 527 | 20231214 | 102800 | 1490861850 | 19680 | 19660 | 19680 | 19660 | 917 |
| 528 | 20231214 | 102700 | 1472830300 | 19670 | 19710 | 19720 | 19670 | 2917 |
| 529 | 20231214 | 102600 | 1415369820 | 19730 | 19710 | 19730 | 19700 | 631 |
| 530 | 20231214 | 102500 | 1402929460 | 19710 | 19700 | 19720 | 19700 | 1474 |
| 531 | 20231214 | 102400 | 1373864800 | 19660 | 19650 | 19690 | 19650 | 1127 |
| 532 | 20231214 | 102300 | 1351710330 | 19650 | 19650 | 19660 | 19650 | 1116 |
| 533 | 20231214 | 102200 | 1329780540 | 19650 | 19700 | 19720 | 19650 | 637 |
| 534 | 20231214 | 102100 | 1317238700 | 19700 | 19540 | 19700 | 19530 | 1232 |
| 535 | 20231214 | 102000 | 1293061590 | 19540 | 19440 | 19540 | 19430 | 2594 |
| 536 | 20231214 | 101900 | 1242593320 | 19430 | 19440 | 19440 | 19430 | 201 |
| 537 | 20231214 | 101800 | 1238687120 | 19430 | 19430 | 19440 | 19430 | 223 |
| 538 | 20231214 | 101700 | 1234354080 | 19440 | 19430 | 19440 | 19430 | 59 |
| 539 | 20231214 | 101600 | 1233207700 | 19430 | 19400 | 19430 | 19400 | 163 |
| 540 | 20231214 | 101500 | 1230041960 | 19400 | 19460 | 19460 | 19400 | 1856 |
| 541 | 20231214 | 101400 | 1193977850 | 19460 | 19460 | 19460 | 19460 | 164 |
| 542 | 20231214 | 101300 | 1190786410 | 19470 | 19490 | 19490 | 19470 | 750 |
| 543 | 20231214 | 101200 | 1176180780 | 19490 | 19470 | 19490 | 19470 | 237 |
| 544 | 20231214 | 101100 | 1171562680 | 19470 | 19490 | 19500 | 19470 | 1043 |
| 545 | 20231214 | 101000 | 1151238570 | 19490 | 19470 | 19490 | 19470 | 281 |
| 546 | 20231214 | 100900 | 1145764620 | 19470 | 19510 | 19510 | 19460 | 1458 |
| 547 | 20231214 | 100800 | 1117359080 | 19510 | 19510 | 19510 | 19510 | 82 |
| 548 | 20231214 | 100700 | 1115759260 | 19510 | 19510 | 19510 | 19510 | 109 |
| 549 | 20231214 | 100600 | 1113632670 | 19510 | 19510 | 19510 | 19510 | 160 |
| 550 | 20231214 | 100500 | 1110511070 | 19500 | 19490 | 19500 | 19490 | 45 |
| 551 | 20231214 | 100400 | 1109633610 | 19500 | 19490 | 19500 | 19490 | 161 |
| 552 | 20231214 | 100300 | 1106494720 | 19500 | 19520 | 19520 | 19490 | 102 |
| 553 | 20231214 | 100200 | 1104506000 | 19530 | 19530 | 19530 | 19490 | 282 |
| 554 | 20231214 | 100100 | 1099001520 | 19540 | 19540 | 19540 | 19540 | 72 |
| 555 | 20231214 | 100000 | 1097594640 | 19540 | 19530 | 19540 | 19530 | 192 |
| 556 | 20231214 | 095900 | 1093844230 | 19490 | 19570 | 19570 | 19490 | 64 |
| 557 | 20231214 | 095800 | 1092593280 | 19490 | 19570 | 19570 | 19490 | 299 |
| 558 | 20231214 | 095700 | 1086746880 | 19520 | 19490 | 19650 | 19490 | 152 |
| 559 | 20231214 | 095600 | 1083766860 | 19640 | 19490 | 19640 | 19480 | 751 |
| 560 | 20231214 | 095500 | 1069081030 | 19490 | 19500 | 19500 | 19490 | 188 |
| 561 | 20231214 | 095400 | 1065416570 | 19500 | 19500 | 19510 | 19490 | 493 |
| 562 | 20231214 | 095300 | 1055803110 | 19500 | 19520 | 19520 | 19500 | 195 |
| 563 | 20231214 | 095200 | 1051999920 | 19530 | 19550 | 19560 | 19520 | 891 |
| 564 | 20231214 | 095100 | 1034592600 | 19560 | 19560 | 19560 | 19550 | 92 |
| 565 | 20231214 | 095000 | 1032793630 | 19550 | 19580 | 19580 | 19550 | 137 |
| 566 | 20231214 | 094900 | 1030113620 | 19580 | 19590 | 19590 | 19580 | 284 |
| 567 | 20231214 | 094800 | 1024552850 | 19590 | 19580 | 19590 | 19580 | 77 |
| 568 | 20231214 | 094700 | 1023045000 | 19580 | 19590 | 19590 | 19580 | 316 |
| 569 | 20231214 | 094600 | 1016854770 | 19590 | 19600 | 19600 | 19590 | 178 |
| 570 | 20231214 | 094500 | 1013367700 | 19600 | 19590 | 19600 | 19580 | 196 |
| 571 | 20231214 | 094400 | 1009528040 | 19590 | 19600 | 19610 | 19590 | 309 |
| 572 | 20231214 | 094300 | 1003471840 | 19600 | 19630 | 19630 | 19600 | 125 |
| 573 | 20231214 | 094200 | 1001021810 | 19600 | 19580 | 19600 | 19570 | 104 |
| 574 | 20231214 | 094100 | 998986160 | 19580 | 19610 | 19630 | 19580 | 218 |
| 575 | 20231214 | 094000 | 994712300 | 19610 | 19630 | 19650 | 19610 | 744 |
| 576 | 20231214 | 093900 | 980111550 | 19630 | 19650 | 19650 | 19610 | 112 |
| 577 | 20231214 | 093800 | 977913390 | 19650 | 19620 | 19660 | 19620 | 311 |
| 578 | 20231214 | 093700 | 971804510 | 19620 | 19620 | 19630 | 19620 | 179 |
| 579 | 20231214 | 093600 | 968292330 | 19630 | 19630 | 19630 | 19620 | 229 |
| 580 | 20231214 | 093500 | 963798940 | 19620 | 19610 | 19630 | 19610 | 100 |
| 581 | 20231214 | 093400 | 961837690 | 19620 | 19630 | 19630 | 19570 | 80 |
| 582 | 20231214 | 093300 | 960268800 | 19620 | 19660 | 19660 | 19620 | 448 |
| 583 | 20231214 | 093200 | 951475430 | 19630 | 19630 | 19700 | 19630 | 443 |
| 584 | 20231214 | 093100 | 942758980 | 19720 | 19620 | 19720 | 19620 | 699 |
| 585 | 20231214 | 093000 | 929003280 | 19620 | 19560 | 19670 | 19560 | 121 |
| 586 | 20231214 | 092900 | 926628320 | 19610 | 19530 | 19610 | 19530 | 652 |
| 587 | 20231214 | 092800 | 913879660 | 19530 | 19530 | 19530 | 19530 | 56 |
| 588 | 20231214 | 092700 | 912785980 | 19540 | 19500 | 19540 | 19500 | 352 |
| 589 | 20231214 | 092600 | 905919500 | 19500 | 19480 | 19530 | 19480 | 186 |
| 590 | 20231214 | 092500 | 902293310 | 19460 | 19450 | 19490 | 19450 | 107 |
| 591 | 20231214 | 092400 | 900210850 | 19460 | 19500 | 19590 | 19440 | 1311 |
| 592 | 20231214 | 092300 | 874673220 | 19500 | 19610 | 19610 | 19470 | 335 |
| 593 | 20231214 | 092200 | 868142520 | 19550 | 19600 | 19630 | 19550 | 3067 |
| 594 | 20231214 | 092100 | 808084820 | 19630 | 19620 | 19630 | 19610 | 585 |
| 595 | 20231214 | 092000 | 796608470 | 19610 | 19610 | 19610 | 19600 | 394 |
| 596 | 20231214 | 091900 | 788885160 | 19610 | 19600 | 19610 | 19580 | 2242 |
| 597 | 20231214 | 091800 | 744973160 | 19600 | 19640 | 19660 | 19580 | 3320 |
| 598 | 20231214 | 091700 | 679870520 | 19650 | 19760 | 19760 | 19650 | 1526 |
| 599 | 20231214 | 091600 | 649831800 | 19680 | 19700 | 19770 | 19680 | 895 |
| 600 | 20231214 | 091500 | 632189950 | 19780 | 19800 | 19800 | 19700 | 85 |
| 601 | 20231214 | 091400 | 630511190 | 19690 | 19760 | 19820 | 19660 | 6042 |
| 602 | 20231214 | 091300 | 510975880 | 19750 | 19710 | 19750 | 19650 | 1930 |
| 603 | 20231214 | 091200 | 472919670 | 19700 | 19720 | 19720 | 19700 | 98 |
| 604 | 20231214 | 091100 | 470988130 | 19720 | 19700 | 19720 | 19700 | 1062 |
| 605 | 20231214 | 091000 | 450049510 | 19700 | 19720 | 19750 | 19680 | 1732 |
| 606 | 20231214 | 090900 | 415910740 | 19720 | 19700 | 19730 | 19700 | 379 |
| 607 | 20231214 | 090800 | 408439880 | 19700 | 19700 | 19740 | 19700 | 1251 |
| 608 | 20231214 | 090700 | 383779790 | 19700 | 19660 | 19700 | 19600 | 729 |
| 609 | 20231214 | 090600 | 369442100 | 19660 | 19670 | 19680 | 19660 | 1003 |
| 610 | 20231214 | 090500 | 349719780 | 19660 | 19700 | 19700 | 19630 | 518 |
| 611 | 20231214 | 090400 | 339532540 | 19700 | 19590 | 19770 | 19590 | 5484 |
| 612 | 20231214 | 090300 | 231629770 | 19580 | 19590 | 19590 | 19580 | 697 |
| 613 | 20231214 | 090200 | 217980610 | 19600 | 19440 | 19610 | 19440 | 3286 |
| 614 | 20231214 | 090100 | 153594370 | 19430 | 19590 | 19600 | 19430 | 1952 |
| 615 | 20231214 | 090000 | 115526610 | 19590 | 19390 | 19590 | 19360 | 5958 |