33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 17745 |
| 3 | 20231214 | 191500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 4 | 20231214 | 191400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 5 | 20231214 | 191300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 6 | 20231214 | 191200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 7 | 20231214 | 191100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 8 | 20231214 | 191000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 9 | 20231214 | 190900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 10 | 20231214 | 190800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 11 | 20231214 | 190700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 12 | 20231214 | 190600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 13 | 20231214 | 190500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 14 | 20231214 | 190400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 15 | 20231214 | 190300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 16 | 20231214 | 190200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 17 | 20231214 | 190100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 18 | 20231214 | 190000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 19 | 20231214 | 185900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 20 | 20231214 | 185800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 21 | 20231214 | 185700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 22 | 20231214 | 185600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 23 | 20231214 | 185500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 24 | 20231214 | 185400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 25 | 20231214 | 185300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 26 | 20231214 | 185200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 27 | 20231214 | 185100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 28 | 20231214 | 185000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 29 | 20231214 | 184900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 30 | 20231214 | 184800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 31 | 20231214 | 184700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 32 | 20231214 | 184600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 17745 |
| 33 | 20231214 | 184500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 34 | 20231214 | 184400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 35 | 20231214 | 184300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 36 | 20231214 | 184200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 37 | 20231214 | 184100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 38 | 20231214 | 184000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 39 | 20231214 | 183900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 40 | 20231214 | 183800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 41 | 20231214 | 183700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 42 | 20231214 | 183600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 43 | 20231214 | 183500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 44 | 20231214 | 183400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 45 | 20231214 | 183300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 46 | 20231214 | 183200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 47 | 20231214 | 183100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 48 | 20231214 | 183000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 49 | 20231214 | 182900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 50 | 20231214 | 182800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 51 | 20231214 | 182700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 52 | 20231214 | 182600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 53 | 20231214 | 182500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 54 | 20231214 | 182400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 55 | 20231214 | 182300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 56 | 20231214 | 182200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 57 | 20231214 | 182100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 58 | 20231214 | 182000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 59 | 20231214 | 181900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 60 | 20231214 | 181800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 61 | 20231214 | 181700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 62 | 20231214 | 181600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 17745 |
| 63 | 20231214 | 181500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 64 | 20231214 | 181400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 65 | 20231214 | 181300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 66 | 20231214 | 181200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 67 | 20231214 | 181100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 68 | 20231214 | 181000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 69 | 20231214 | 180900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 70 | 20231214 | 180800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 71 | 20231214 | 180700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 72 | 20231214 | 180600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 73 | 20231214 | 180500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 74 | 20231214 | 180400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 75 | 20231214 | 180300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 76 | 20231214 | 180200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 77 | 20231214 | 180100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 78 | 20231214 | 180000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 79 | 20231214 | 175900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 80 | 20231214 | 175800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 81 | 20231214 | 175700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 82 | 20231214 | 175600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 83 | 20231214 | 175500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 84 | 20231214 | 175400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 85 | 20231214 | 175300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 86 | 20231214 | 175200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 87 | 20231214 | 175100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 88 | 20231214 | 175000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 89 | 20231214 | 174900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 90 | 20231214 | 174800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 91 | 20231214 | 174700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 92 | 20231214 | 174600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 17745 |
| 93 | 20231214 | 174500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 94 | 20231214 | 174400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 95 | 20231214 | 174300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 96 | 20231214 | 174200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 97 | 20231214 | 174100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 98 | 20231214 | 174000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 99 | 20231214 | 173900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 100 | 20231214 | 173800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 101 | 20231214 | 173700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 102 | 20231214 | 173600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 103 | 20231214 | 173500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 104 | 20231214 | 173400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 105 | 20231214 | 173300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 106 | 20231214 | 173200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 107 | 20231214 | 173100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 108 | 20231214 | 173000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 109 | 20231214 | 172900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 110 | 20231214 | 172800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 111 | 20231214 | 172700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 112 | 20231214 | 172600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 113 | 20231214 | 172500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 114 | 20231214 | 172400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 115 | 20231214 | 172300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 116 | 20231214 | 172200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 117 | 20231214 | 172100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 118 | 20231214 | 172000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 119 | 20231214 | 171900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 120 | 20231214 | 171800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 121 | 20231214 | 171700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 122 | 20231214 | 171600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 17745 |
| 123 | 20231214 | 171500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 124 | 20231214 | 171400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 125 | 20231214 | 171300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 126 | 20231214 | 171200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 127 | 20231214 | 171100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 128 | 20231214 | 171000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 129 | 20231214 | 170900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 130 | 20231214 | 170800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 131 | 20231214 | 170700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 132 | 20231214 | 170600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 133 | 20231214 | 170500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 134 | 20231214 | 170400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 135 | 20231214 | 170300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 136 | 20231214 | 170200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 137 | 20231214 | 170100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 138 | 20231214 | 170000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 139 | 20231214 | 165900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 140 | 20231214 | 165800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 141 | 20231214 | 165700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 142 | 20231214 | 165600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 143 | 20231214 | 165500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 144 | 20231214 | 165400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 145 | 20231214 | 165300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 146 | 20231214 | 165200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 147 | 20231214 | 165100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 148 | 20231214 | 165000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 149 | 20231214 | 164900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 150 | 20231214 | 164800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 151 | 20231214 | 164700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 152 | 20231214 | 164600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 17745 |
| 153 | 20231214 | 164500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 154 | 20231214 | 164400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 155 | 20231214 | 164300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 156 | 20231214 | 164200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 157 | 20231214 | 164100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 158 | 20231214 | 164000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 159 | 20231214 | 163900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 160 | 20231214 | 163800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 161 | 20231214 | 163700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 162 | 20231214 | 163600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 163 | 20231214 | 163500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 164 | 20231214 | 163400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 165 | 20231214 | 163300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 166 | 20231214 | 163200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 167 | 20231214 | 163100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 168 | 20231214 | 163000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 169 | 20231214 | 162900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 170 | 20231214 | 162800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 171 | 20231214 | 162700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 172 | 20231214 | 162600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 173 | 20231214 | 162500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 174 | 20231214 | 162400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 175 | 20231214 | 162300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 176 | 20231214 | 162200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 177 | 20231214 | 162100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 178 | 20231214 | 162000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 179 | 20231214 | 161900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 180 | 20231214 | 161800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 181 | 20231214 | 161700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 182 | 20231214 | 161600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 17745 |
| 183 | 20231214 | 161500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 184 | 20231214 | 161400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 185 | 20231214 | 161300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 186 | 20231214 | 161200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 187 | 20231214 | 161100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 188 | 20231214 | 161000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 189 | 20231214 | 160900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 190 | 20231214 | 160800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 191 | 20231214 | 160700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 192 | 20231214 | 160600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 193 | 20231214 | 160500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 194 | 20231214 | 160400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 195 | 20231214 | 160300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 196 | 20231214 | 160200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 197 | 20231214 | 160100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 198 | 20231214 | 160000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 199 | 20231214 | 155900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 200 | 20231214 | 155800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 201 | 20231214 | 155700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 202 | 20231214 | 155600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 203 | 20231214 | 155500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 204 | 20231214 | 155400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 205 | 20231214 | 155300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 206 | 20231214 | 155200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 207 | 20231214 | 155100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 208 | 20231214 | 155000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 209 | 20231214 | 154900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 210 | 20231214 | 154800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 211 | 20231214 | 154700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 212 | 20231214 | 154600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 17745 |
| 213 | 20231214 | 154500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 214 | 20231214 | 154400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 215 | 20231214 | 154300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 216 | 20231214 | 154200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 217 | 20231214 | 154100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 218 | 20231214 | 154000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 219 | 20231214 | 153900 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 220 | 20231214 | 153800 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 221 | 20231214 | 153700 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 222 | 20231214 | 153600 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 223 | 20231214 | 153500 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 224 | 20231214 | 153400 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 225 | 20231214 | 153300 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 226 | 20231214 | 153200 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 227 | 20231214 | 153100 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 0 |
| 228 | 20231214 | 153000 | 4322650050 | 12620 | 12620 | 12620 | 12620 | 17745 |
| 229 | 20231214 | 152900 | 4098708150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 230 | 20231214 | 152800 | 4098708150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 231 | 20231214 | 152700 | 4098708150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 232 | 20231214 | 152600 | 4098708150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 233 | 20231214 | 152500 | 4098708150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 234 | 20231214 | 152400 | 4098708150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 235 | 20231214 | 152300 | 4098708150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 236 | 20231214 | 152200 | 4098708150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 237 | 20231214 | 152100 | 4098708150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 238 | 20231214 | 152000 | 4098708150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 239 | 20231214 | 151900 | 4098708150 | 12610 | 12600 | 12610 | 12550 | 233 |
| 240 | 20231214 | 151800 | 4095780470 | 12600 | 12600 | 12600 | 12550 | 263 |
| 241 | 20231214 | 151700 | 4092477280 | 12550 | 12610 | 12610 | 12550 | 1296 |
| 242 | 20231214 | 151600 | 4076190280 | 12600 | 12580 | 12610 | 12580 | 63 |
| 243 | 20231214 | 151500 | 4075396930 | 12580 | 12600 | 12610 | 12570 | 249 |
| 244 | 20231214 | 151400 | 4072261210 | 12600 | 12610 | 12610 | 12600 | 74 |
| 245 | 20231214 | 151300 | 4071328210 | 12610 | 12610 | 12610 | 12600 | 32 |
| 246 | 20231214 | 151200 | 4070924700 | 12600 | 12600 | 12610 | 12580 | 1452 |
| 247 | 20231214 | 151100 | 4052627620 | 12600 | 12580 | 12600 | 12560 | 1153 |
| 248 | 20231214 | 151000 | 4038124650 | 12570 | 12590 | 12600 | 12570 | 763 |
| 249 | 20231214 | 150900 | 4028522000 | 12590 | 12590 | 12590 | 12580 | 132 |
| 250 | 20231214 | 150800 | 4026860140 | 12590 | 12590 | 12590 | 12580 | 265 |
| 251 | 20231214 | 150700 | 4023525830 | 12590 | 12590 | 12600 | 12580 | 217 |
| 252 | 20231214 | 150600 | 4020793790 | 12580 | 12590 | 12590 | 12580 | 239 |
| 253 | 20231214 | 150500 | 4017786960 | 12580 | 12580 | 12590 | 12570 | 720 |
| 254 | 20231214 | 150400 | 4008733170 | 12580 | 12580 | 12580 | 12570 | 139 |
| 255 | 20231214 | 150300 | 4006984570 | 12580 | 12580 | 12580 | 12580 | 26 |
| 256 | 20231214 | 150200 | 4006657490 | 12580 | 12590 | 12590 | 12570 | 35 |
| 257 | 20231214 | 150100 | 4006217000 | 12590 | 12590 | 12600 | 12580 | 86 |
| 258 | 20231214 | 150000 | 4005134680 | 12600 | 12580 | 12600 | 12580 | 335 |
| 259 | 20231214 | 145900 | 4000919550 | 12580 | 12570 | 12600 | 12570 | 515 |
| 260 | 20231214 | 145800 | 3994439800 | 12580 | 12600 | 12600 | 12570 | 260 |
| 261 | 20231214 | 145700 | 3991171020 | 12580 | 12600 | 12610 | 12570 | 920 |
| 262 | 20231214 | 145600 | 3979597930 | 12600 | 12600 | 12600 | 12570 | 420 |
| 263 | 20231214 | 145500 | 3974312770 | 12570 | 12590 | 12600 | 12570 | 613 |
| 264 | 20231214 | 145400 | 3966598080 | 12580 | 12590 | 12590 | 12570 | 469 |
| 265 | 20231214 | 145300 | 3960697320 | 12580 | 12590 | 12590 | 12570 | 285 |
| 266 | 20231214 | 145200 | 3957112200 | 12570 | 12610 | 12610 | 12570 | 1197 |
| 267 | 20231214 | 145100 | 3942047490 | 12610 | 12600 | 12610 | 12590 | 691 |
| 268 | 20231214 | 145000 | 3933341800 | 12600 | 12600 | 12610 | 12590 | 90 |
| 269 | 20231214 | 144900 | 3932207670 | 12600 | 12600 | 12610 | 12570 | 725 |
| 270 | 20231214 | 144800 | 3923078980 | 12600 | 12590 | 12600 | 12580 | 105 |
| 271 | 20231214 | 144700 | 3921757150 | 12590 | 12590 | 12610 | 12580 | 343 |
| 272 | 20231214 | 144600 | 3917439560 | 12590 | 12590 | 12590 | 12560 | 329 |
| 273 | 20231214 | 144500 | 3913303720 | 12570 | 12590 | 12610 | 12570 | 423 |
| 274 | 20231214 | 144400 | 3907977570 | 12610 | 12580 | 12610 | 12570 | 409 |
| 275 | 20231214 | 144300 | 3902832270 | 12580 | 12580 | 12590 | 12570 | 1154 |
| 276 | 20231214 | 144200 | 3888314900 | 12580 | 12590 | 12590 | 12570 | 379 |
| 277 | 20231214 | 144100 | 3883546760 | 12580 | 12590 | 12590 | 12580 | 194 |
| 278 | 20231214 | 144000 | 3881104850 | 12590 | 12590 | 12610 | 12570 | 262 |
| 279 | 20231214 | 143900 | 3877807110 | 12590 | 12590 | 12590 | 12580 | 300 |
| 280 | 20231214 | 143800 | 3874031530 | 12590 | 12590 | 12610 | 12580 | 304 |
| 281 | 20231214 | 143700 | 3870204070 | 12580 | 12590 | 12590 | 12570 | 323 |
| 282 | 20231214 | 143600 | 3866141550 | 12580 | 12570 | 12590 | 12570 | 573 |
| 283 | 20231214 | 143500 | 3858935360 | 12570 | 12600 | 12600 | 12570 | 469 |
| 284 | 20231214 | 143400 | 3853034420 | 12610 | 12600 | 12610 | 12570 | 241 |
| 285 | 20231214 | 143300 | 3850002110 | 12590 | 12620 | 12620 | 12580 | 494 |
| 286 | 20231214 | 143200 | 3843777140 | 12610 | 12620 | 12620 | 12590 | 200 |
| 287 | 20231214 | 143100 | 3841256780 | 12600 | 12600 | 12620 | 12600 | 638 |
| 288 | 20231214 | 143000 | 3833212910 | 12610 | 12610 | 12620 | 12590 | 403 |
| 289 | 20231214 | 142900 | 3828132990 | 12620 | 12620 | 12620 | 12610 | 154 |
| 290 | 20231214 | 142800 | 3826190140 | 12610 | 12600 | 12610 | 12580 | 400 |
| 291 | 20231214 | 142700 | 3821155180 | 12600 | 12620 | 12620 | 12600 | 368 |
| 292 | 20231214 | 142600 | 3816513660 | 12620 | 12580 | 12620 | 12570 | 429 |
| 293 | 20231214 | 142500 | 3811109690 | 12580 | 12580 | 12610 | 12570 | 244 |
| 294 | 20231214 | 142400 | 3808040040 | 12580 | 12560 | 12580 | 12560 | 298 |
| 295 | 20231214 | 142300 | 3804295320 | 12560 | 12610 | 12610 | 12560 | 444 |
| 296 | 20231214 | 142200 | 3798707780 | 12610 | 12570 | 12610 | 12570 | 104 |
| 297 | 20231214 | 142100 | 3797399220 | 12560 | 12570 | 12570 | 12550 | 389 |
| 298 | 20231214 | 142000 | 3792512970 | 12570 | 12560 | 12570 | 12560 | 248 |
| 299 | 20231214 | 141900 | 3789397410 | 12560 | 12580 | 12580 | 12560 | 367 |
| 300 | 20231214 | 141800 | 3784785640 | 12570 | 12550 | 12580 | 12550 | 198 |
| 301 | 20231214 | 141700 | 3782299110 | 12550 | 12590 | 12600 | 12550 | 725 |
| 302 | 20231214 | 141600 | 3773173340 | 12600 | 12590 | 12600 | 12590 | 331 |
| 303 | 20231214 | 141500 | 3769004700 | 12590 | 12600 | 12600 | 12580 | 166 |
| 304 | 20231214 | 141400 | 3766914450 | 12610 | 12590 | 12610 | 12580 | 460 |
| 305 | 20231214 | 141300 | 3761119220 | 12580 | 12590 | 12590 | 12580 | 246 |
| 306 | 20231214 | 141200 | 3758022830 | 12590 | 12590 | 12610 | 12580 | 395 |
| 307 | 20231214 | 141100 | 3753046250 | 12600 | 12570 | 12600 | 12570 | 320 |
| 308 | 20231214 | 141000 | 3749021220 | 12580 | 12590 | 12620 | 12550 | 427 |
| 309 | 20231214 | 140900 | 3743650800 | 12580 | 12580 | 12620 | 12580 | 419 |
| 310 | 20231214 | 140800 | 3738372080 | 12580 | 12600 | 12610 | 12580 | 913 |
| 311 | 20231214 | 140700 | 3726870280 | 12600 | 12590 | 12600 | 12580 | 295 |
| 312 | 20231214 | 140600 | 3723155930 | 12590 | 12580 | 12600 | 12580 | 392 |
| 313 | 20231214 | 140500 | 3718222560 | 12590 | 12580 | 12590 | 12580 | 545 |
| 314 | 20231214 | 140400 | 3711363990 | 12580 | 12600 | 12600 | 12580 | 253 |
| 315 | 20231214 | 140300 | 3708177750 | 12590 | 12590 | 12590 | 12590 | 303 |
| 316 | 20231214 | 140200 | 3704362980 | 12590 | 12590 | 12600 | 12580 | 437 |
| 317 | 20231214 | 140100 | 3698862560 | 12590 | 12600 | 12600 | 12590 | 115 |
| 318 | 20231214 | 140000 | 3697414040 | 12590 | 12590 | 12600 | 12590 | 355 |
| 319 | 20231214 | 135900 | 3692944080 | 12600 | 12590 | 12600 | 12590 | 259 |
| 320 | 20231214 | 135800 | 3689682550 | 12590 | 12590 | 12610 | 12590 | 275 |
| 321 | 20231214 | 135700 | 3686218100 | 12590 | 12580 | 12590 | 12580 | 86 |
| 322 | 20231214 | 135600 | 3685135750 | 12590 | 12600 | 12600 | 12580 | 525 |
| 323 | 20231214 | 135500 | 3678523540 | 12600 | 12610 | 12610 | 12590 | 754 |
| 324 | 20231214 | 135400 | 3669023360 | 12610 | 12600 | 12610 | 12600 | 650 |
| 325 | 20231214 | 135300 | 3660829240 | 12600 | 12610 | 12610 | 12600 | 231 |
| 326 | 20231214 | 135200 | 3657918250 | 12600 | 12590 | 12610 | 12590 | 199 |
| 327 | 20231214 | 135100 | 3655411030 | 12590 | 12600 | 12610 | 12590 | 377 |
| 328 | 20231214 | 135000 | 3650662090 | 12590 | 12600 | 12600 | 12590 | 118 |
| 329 | 20231214 | 134900 | 3649175800 | 12590 | 12600 | 12610 | 12590 | 454 |
| 330 | 20231214 | 134800 | 3643454670 | 12600 | 12610 | 12610 | 12600 | 334 |
| 331 | 20231214 | 134700 | 3639245100 | 12600 | 12590 | 12600 | 12590 | 881 |
| 332 | 20231214 | 134600 | 3628144990 | 12600 | 12580 | 12600 | 12580 | 677 |
| 333 | 20231214 | 134500 | 3619625410 | 12580 | 12580 | 12590 | 12580 | 759 |
| 334 | 20231214 | 134400 | 3610071420 | 12590 | 12560 | 12590 | 12560 | 541 |
| 335 | 20231214 | 134300 | 3603271510 | 12550 | 12560 | 12580 | 12550 | 324 |
| 336 | 20231214 | 134200 | 3599199510 | 12560 | 12570 | 12570 | 12560 | 249 |
| 337 | 20231214 | 134100 | 3596071360 | 12570 | 12560 | 12570 | 12560 | 454 |
| 338 | 20231214 | 134000 | 3590368660 | 12570 | 12560 | 12570 | 12560 | 148 |
| 339 | 20231214 | 133900 | 3588509700 | 12560 | 12560 | 12560 | 12550 | 1015 |
| 340 | 20231214 | 133800 | 3575770940 | 12550 | 12570 | 12570 | 12550 | 153 |
| 341 | 20231214 | 133700 | 3573848930 | 12570 | 12580 | 12580 | 12560 | 314 |
| 342 | 20231214 | 133600 | 3569901880 | 12570 | 12570 | 12580 | 12570 | 270 |
| 343 | 20231214 | 133500 | 3566507820 | 12570 | 12540 | 12570 | 12540 | 396 |
| 344 | 20231214 | 133400 | 3561534370 | 12540 | 12540 | 12560 | 12540 | 795 |
| 345 | 20231214 | 133300 | 3551559680 | 12530 | 12520 | 12550 | 12520 | 599 |
| 346 | 20231214 | 133200 | 3544048610 | 12520 | 12540 | 12540 | 12520 | 349 |
| 347 | 20231214 | 133100 | 3539675270 | 12550 | 12540 | 12550 | 12530 | 292 |
| 348 | 20231214 | 133000 | 3536010980 | 12550 | 12550 | 12560 | 12540 | 364 |
| 349 | 20231214 | 132900 | 3531440700 | 12580 | 12530 | 12580 | 12530 | 133 |
| 350 | 20231214 | 132800 | 3529773510 | 12530 | 12570 | 12580 | 12530 | 731 |
| 351 | 20231214 | 132700 | 3520594700 | 12560 | 12520 | 12570 | 12520 | 484 |
| 352 | 20231214 | 132600 | 3514519460 | 12520 | 12540 | 12560 | 12510 | 193 |
| 353 | 20231214 | 132500 | 3512102610 | 12560 | 12530 | 12560 | 12510 | 1262 |
| 354 | 20231214 | 132400 | 3496269640 | 12510 | 12510 | 12550 | 12510 | 296 |
| 355 | 20231214 | 132300 | 3492565680 | 12520 | 12510 | 12550 | 12510 | 736 |
| 356 | 20231214 | 132200 | 3483354930 | 12510 | 12550 | 12550 | 12510 | 250 |
| 357 | 20231214 | 132100 | 3480224100 | 12510 | 12510 | 12510 | 12510 | 391 |
| 358 | 20231214 | 132000 | 3475332690 | 12510 | 12520 | 12520 | 12510 | 339 |
| 359 | 20231214 | 131900 | 3471090260 | 12560 | 12520 | 12560 | 12520 | 52 |
| 360 | 20231214 | 131800 | 3470439140 | 12520 | 12510 | 12520 | 12510 | 305 |
| 361 | 20231214 | 131700 | 3466620650 | 12510 | 12570 | 12570 | 12510 | 387 |
| 362 | 20231214 | 131600 | 3461777380 | 12560 | 12510 | 12560 | 12510 | 296 |
| 363 | 20231214 | 131500 | 3458067820 | 12510 | 12510 | 12570 | 12510 | 256 |
| 364 | 20231214 | 131400 | 3454860990 | 12560 | 12500 | 12560 | 12500 | 387 |
| 365 | 20231214 | 131300 | 3450014400 | 12500 | 12500 | 12530 | 12500 | 344 |
| 366 | 20231214 | 131200 | 3445714370 | 12500 | 12490 | 12500 | 12490 | 28 |
| 367 | 20231214 | 131100 | 3445364480 | 12490 | 12490 | 12490 | 12490 | 304 |
| 368 | 20231214 | 131000 | 3441567520 | 12530 | 12500 | 12530 | 12490 | 422 |
| 369 | 20231214 | 130900 | 3436292140 | 12490 | 12500 | 12500 | 12490 | 199 |
| 370 | 20231214 | 130800 | 3433806510 | 12500 | 12510 | 12510 | 12500 | 56 |
| 371 | 20231214 | 130700 | 3433106460 | 12500 | 12500 | 12500 | 12500 | 313 |
| 372 | 20231214 | 130600 | 3429193960 | 12500 | 12510 | 12510 | 12500 | 194 |
| 373 | 20231214 | 130500 | 3426768360 | 12510 | 12520 | 12520 | 12500 | 863 |
| 374 | 20231214 | 130400 | 3415966450 | 12520 | 12510 | 12560 | 12510 | 205 |
| 375 | 20231214 | 130300 | 3413401350 | 12560 | 12510 | 12560 | 12510 | 162 |
| 376 | 20231214 | 130200 | 3411374680 | 12510 | 12510 | 12510 | 12510 | 201 |
| 377 | 20231214 | 130100 | 3408860170 | 12570 | 12510 | 12570 | 12510 | 104 |
| 378 | 20231214 | 130000 | 3407559070 | 12510 | 12510 | 12520 | 12510 | 417 |
| 379 | 20231214 | 125900 | 3402341290 | 12510 | 12500 | 12520 | 12500 | 319 |
| 380 | 20231214 | 125800 | 3398352130 | 12520 | 12500 | 12550 | 12500 | 46 |
| 381 | 20231214 | 125700 | 3397776540 | 12520 | 12500 | 12540 | 12500 | 416 |
| 382 | 20231214 | 125600 | 3392576300 | 12500 | 12510 | 12510 | 12500 | 252 |
| 383 | 20231214 | 125500 | 3389423870 | 12510 | 12520 | 12550 | 12510 | 393 |
| 384 | 20231214 | 125400 | 3384504910 | 12510 | 12510 | 12520 | 12510 | 279 |
| 385 | 20231214 | 125300 | 3381014590 | 12510 | 12520 | 12520 | 12510 | 243 |
| 386 | 20231214 | 125200 | 3377973720 | 12520 | 12510 | 12520 | 12510 | 312 |
| 387 | 20231214 | 125100 | 3374070480 | 12520 | 12520 | 12520 | 12510 | 234 |
| 388 | 20231214 | 125000 | 3371140900 | 12520 | 12520 | 12520 | 12510 | 706 |
| 389 | 20231214 | 124900 | 3362302890 | 12520 | 12530 | 12530 | 12520 | 505 |
| 390 | 20231214 | 124800 | 3355978930 | 12520 | 12540 | 12540 | 12520 | 648 |
| 391 | 20231214 | 124700 | 3347858350 | 12540 | 12530 | 12540 | 12530 | 94 |
| 392 | 20231214 | 124600 | 3346679630 | 12540 | 12550 | 12570 | 12540 | 1820 |
| 393 | 20231214 | 124500 | 3323855540 | 12570 | 12550 | 12570 | 12540 | 263 |
| 394 | 20231214 | 124400 | 3320552270 | 12550 | 12550 | 12560 | 12550 | 303 |
| 395 | 20231214 | 124300 | 3316749370 | 12560 | 12560 | 12570 | 12560 | 173 |
| 396 | 20231214 | 124200 | 3314576330 | 12560 | 12560 | 12560 | 12560 | 132 |
| 397 | 20231214 | 124100 | 3312918410 | 12560 | 12570 | 12570 | 12560 | 197 |
| 398 | 20231214 | 124000 | 3310443780 | 12560 | 12560 | 12560 | 12560 | 122 |
| 399 | 20231214 | 123900 | 3308911460 | 12550 | 12560 | 12600 | 12550 | 571 |
| 400 | 20231214 | 123800 | 3301745260 | 12550 | 12550 | 12560 | 12550 | 406 |
| 401 | 20231214 | 123700 | 3296649860 | 12550 | 12590 | 12610 | 12540 | 196 |
| 402 | 20231214 | 123600 | 3294190030 | 12550 | 12550 | 12550 | 12550 | 143 |
| 403 | 20231214 | 123500 | 3292395380 | 12550 | 12550 | 12550 | 12540 | 464 |
| 404 | 20231214 | 123400 | 3286573770 | 12610 | 12590 | 12610 | 12540 | 253 |
| 405 | 20231214 | 123300 | 3283393060 | 12530 | 12590 | 12590 | 12530 | 499 |
| 406 | 20231214 | 123200 | 3277135320 | 12540 | 12540 | 12610 | 12520 | 669 |
| 407 | 20231214 | 123100 | 3268749750 | 12540 | 12550 | 12550 | 12540 | 298 |
| 408 | 20231214 | 123000 | 3265011720 | 12540 | 12540 | 12630 | 12520 | 337 |
| 409 | 20231214 | 122900 | 3260785120 | 12550 | 12530 | 12640 | 12510 | 1547 |
| 410 | 20231214 | 122800 | 3241318520 | 12580 | 12530 | 12580 | 12530 | 813 |
| 411 | 20231214 | 122700 | 3231094770 | 12500 | 12490 | 12580 | 12480 | 4460 |
| 412 | 20231214 | 122600 | 3175230920 | 12490 | 12490 | 12510 | 12490 | 403 |
| 413 | 20231214 | 122500 | 3170194420 | 12490 | 12460 | 12490 | 12460 | 28 |
| 414 | 20231214 | 122400 | 3169844880 | 12500 | 12470 | 12500 | 12460 | 1148 |
| 415 | 20231214 | 122300 | 3155508500 | 12470 | 12470 | 12500 | 12470 | 456 |
| 416 | 20231214 | 122200 | 3149821770 | 12420 | 12420 | 12430 | 12420 | 306 |
| 417 | 20231214 | 122100 | 3146019670 | 12440 | 12390 | 12440 | 12390 | 466 |
| 418 | 20231214 | 122000 | 3140228790 | 12440 | 12450 | 12450 | 12400 | 3423 |
| 419 | 20231214 | 121900 | 3097759810 | 12450 | 12440 | 12470 | 12440 | 13 |
| 420 | 20231214 | 121800 | 3097597950 | 12430 | 12470 | 12470 | 12410 | 2568 |
| 421 | 20231214 | 121700 | 3065698380 | 12470 | 12450 | 12470 | 12440 | 4710 |
| 422 | 20231214 | 121600 | 3007081030 | 12470 | 12470 | 12470 | 12460 | 1802 |
| 423 | 20231214 | 121500 | 2984621940 | 12470 | 12470 | 12470 | 12470 | 220 |
| 424 | 20231214 | 121400 | 2981878540 | 12470 | 12480 | 12490 | 12470 | 355 |
| 425 | 20231214 | 121300 | 2977450310 | 12470 | 12480 | 12490 | 12470 | 533 |
| 426 | 20231214 | 121200 | 2970802180 | 12480 | 12480 | 12490 | 12480 | 157 |
| 427 | 20231214 | 121100 | 2968842460 | 12480 | 12490 | 12490 | 12480 | 173 |
| 428 | 20231214 | 121000 | 2966681810 | 12490 | 12480 | 12490 | 12480 | 418 |
| 429 | 20231214 | 120900 | 2961461050 | 12480 | 12470 | 12490 | 12470 | 562 |
| 430 | 20231214 | 120800 | 2954450350 | 12480 | 12490 | 12490 | 12480 | 1196 |
| 431 | 20231214 | 120700 | 2939513950 | 12500 | 12490 | 12500 | 12490 | 242 |
| 432 | 20231214 | 120600 | 2936491350 | 12470 | 12500 | 12500 | 12470 | 132 |
| 433 | 20231214 | 120500 | 2934843990 | 12510 | 12500 | 12510 | 12480 | 143 |
| 434 | 20231214 | 120400 | 2933059300 | 12480 | 12510 | 12510 | 12480 | 269 |
| 435 | 20231214 | 120300 | 2929699370 | 12510 | 12520 | 12520 | 12480 | 115 |
| 436 | 20231214 | 120200 | 2928264060 | 12520 | 12490 | 12520 | 12490 | 227 |
| 437 | 20231214 | 120100 | 2925428470 | 12490 | 12480 | 12500 | 12470 | 290 |
| 438 | 20231214 | 120000 | 2921811410 | 12480 | 12470 | 12490 | 12470 | 376 |
| 439 | 20231214 | 115900 | 2917118270 | 12480 | 12490 | 12500 | 12480 | 429 |
| 440 | 20231214 | 115800 | 2911761900 | 12500 | 12500 | 12500 | 12500 | 50 |
| 441 | 20231214 | 115700 | 2911136900 | 12520 | 12500 | 12520 | 12500 | 466 |
| 442 | 20231214 | 115600 | 2905311690 | 12500 | 12510 | 12510 | 12490 | 314 |
| 443 | 20231214 | 115500 | 2901386340 | 12490 | 12510 | 12520 | 12470 | 3885 |
| 444 | 20231214 | 115400 | 2852878800 | 12510 | 12500 | 12510 | 12500 | 254 |
| 445 | 20231214 | 115300 | 2849703300 | 12500 | 12490 | 12510 | 12480 | 294 |
| 446 | 20231214 | 115200 | 2846030220 | 12480 | 12490 | 12490 | 12480 | 370 |
| 447 | 20231214 | 115100 | 2841412030 | 12490 | 12490 | 12490 | 12480 | 137 |
| 448 | 20231214 | 115000 | 2839701160 | 12480 | 12510 | 12510 | 12480 | 199 |
| 449 | 20231214 | 114900 | 2837215330 | 12510 | 12490 | 12510 | 12480 | 334 |
| 450 | 20231214 | 114800 | 2833044700 | 12490 | 12490 | 12510 | 12490 | 321 |
| 451 | 20231214 | 114700 | 2829033780 | 12490 | 12490 | 12510 | 12480 | 182 |
| 452 | 20231214 | 114600 | 2826760780 | 12490 | 12490 | 12490 | 12490 | 170 |
| 453 | 20231214 | 114500 | 2824637480 | 12490 | 12470 | 12510 | 12470 | 304 |
| 454 | 20231214 | 114400 | 2820840560 | 12470 | 12540 | 12540 | 12440 | 31185 |
| 455 | 20231214 | 114300 | 2431597150 | 12540 | 12550 | 12560 | 12540 | 348 |
| 456 | 20231214 | 114200 | 2427231210 | 12540 | 12530 | 12550 | 12530 | 360 |
| 457 | 20231214 | 114100 | 2422719700 | 12530 | 12540 | 12540 | 12530 | 384 |
| 458 | 20231214 | 114000 | 2417906780 | 12540 | 12540 | 12540 | 12530 | 439 |
| 459 | 20231214 | 113900 | 2412403160 | 12550 | 12540 | 12550 | 12540 | 25 |
| 460 | 20231214 | 113800 | 2412089610 | 12570 | 12530 | 12570 | 12530 | 168 |
| 461 | 20231214 | 113700 | 2409984530 | 12530 | 12570 | 12570 | 12530 | 139 |
| 462 | 20231214 | 113600 | 2408242440 | 12580 | 12530 | 12580 | 12520 | 665 |
| 463 | 20231214 | 113500 | 2399903220 | 12520 | 12520 | 12530 | 12520 | 276 |
| 464 | 20231214 | 113400 | 2396447680 | 12530 | 12540 | 12540 | 12530 | 156 |
| 465 | 20231214 | 113300 | 2394492890 | 12530 | 12540 | 12540 | 12520 | 3666 |
| 466 | 20231214 | 113200 | 2348571100 | 12540 | 12540 | 12540 | 12530 | 582 |
| 467 | 20231214 | 113100 | 2341272880 | 12560 | 12550 | 12560 | 12540 | 502 |
| 468 | 20231214 | 113000 | 2334975240 | 12540 | 12540 | 12540 | 12540 | 33 |
| 469 | 20231214 | 112900 | 2334561420 | 12530 | 12530 | 12540 | 12530 | 596 |
| 470 | 20231214 | 112800 | 2327090900 | 12530 | 12530 | 12530 | 12530 | 123 |
| 471 | 20231214 | 112700 | 2325549710 | 12540 | 12530 | 12560 | 12530 | 385 |
| 472 | 20231214 | 112600 | 2320721990 | 12530 | 12540 | 12540 | 12530 | 168 |
| 473 | 20231214 | 112500 | 2318615530 | 12540 | 12560 | 12560 | 12540 | 1074 |
| 474 | 20231214 | 112400 | 2305147550 | 12540 | 12540 | 12540 | 12540 | 179 |
| 475 | 20231214 | 112300 | 2302902890 | 12570 | 12570 | 12570 | 12530 | 189 |
| 476 | 20231214 | 112200 | 2300532520 | 12530 | 12540 | 12580 | 12530 | 297 |
| 477 | 20231214 | 112100 | 2296810020 | 12530 | 12540 | 12550 | 12530 | 233 |
| 478 | 20231214 | 112000 | 2293887730 | 12540 | 12580 | 12580 | 12540 | 355 |
| 479 | 20231214 | 111900 | 2289433530 | 12580 | 12530 | 12580 | 12530 | 265 |
| 480 | 20231214 | 111800 | 2286108680 | 12540 | 12530 | 12540 | 12530 | 2909 |
| 481 | 20231214 | 111700 | 2249631650 | 12530 | 12540 | 12550 | 12530 | 2248 |
| 482 | 20231214 | 111600 | 2221447810 | 12550 | 12570 | 12570 | 12550 | 6285 |
| 483 | 20231214 | 111500 | 2142548810 | 12560 | 12580 | 12580 | 12560 | 801 |
| 484 | 20231214 | 111400 | 2132482010 | 12570 | 12570 | 12580 | 12570 | 330 |
| 485 | 20231214 | 111300 | 2128333550 | 12570 | 12580 | 12600 | 12570 | 1423 |
| 486 | 20231214 | 111200 | 2110429580 | 12580 | 12600 | 12600 | 12580 | 319 |
| 487 | 20231214 | 111100 | 2106414370 | 12600 | 12600 | 12610 | 12590 | 275 |
| 488 | 20231214 | 111000 | 2102951030 | 12590 | 12620 | 12620 | 12580 | 306 |
| 489 | 20231214 | 110900 | 2099098640 | 12620 | 12590 | 12620 | 12590 | 973 |
| 490 | 20231214 | 110800 | 2086837140 | 12590 | 12580 | 12590 | 12570 | 720 |
| 491 | 20231214 | 110700 | 2077777030 | 12580 | 12570 | 12580 | 12570 | 197 |
| 492 | 20231214 | 110600 | 2075299160 | 12570 | 12580 | 12590 | 12570 | 578 |
| 493 | 20231214 | 110500 | 2068028860 | 12580 | 12580 | 12580 | 12570 | 302 |
| 494 | 20231214 | 110400 | 2064229900 | 12580 | 12590 | 12600 | 12580 | 1405 |
| 495 | 20231214 | 110300 | 2046546340 | 12590 | 12630 | 12630 | 12590 | 1340 |
| 496 | 20231214 | 110200 | 2029657690 | 12640 | 12630 | 12640 | 12630 | 348 |
| 497 | 20231214 | 110100 | 2025259360 | 12610 | 12620 | 12630 | 12610 | 322 |
| 498 | 20231214 | 110000 | 2021197750 | 12630 | 12620 | 12630 | 12620 | 114 |
| 499 | 20231214 | 105900 | 2019759060 | 12620 | 12630 | 12630 | 12610 | 365 |
| 500 | 20231214 | 105800 | 2015151750 | 12610 | 12600 | 12620 | 12600 | 440 |
| 501 | 20231214 | 105700 | 2009604580 | 12610 | 12620 | 12620 | 12610 | 257 |
| 502 | 20231214 | 105600 | 2006362690 | 12610 | 12620 | 12620 | 12610 | 141 |
| 503 | 20231214 | 105500 | 2004584470 | 12640 | 12610 | 12640 | 12610 | 353 |
| 504 | 20231214 | 105400 | 2000132810 | 12640 | 12640 | 12640 | 12610 | 239 |
| 505 | 20231214 | 105300 | 1997118900 | 12610 | 12600 | 12640 | 12600 | 193 |
| 506 | 20231214 | 105200 | 1994686990 | 12600 | 12650 | 12650 | 12600 | 351 |
| 507 | 20231214 | 105100 | 1990259000 | 12650 | 12590 | 12650 | 12590 | 781 |
| 508 | 20231214 | 105000 | 1980422990 | 12650 | 12640 | 12650 | 12590 | 460 |
| 509 | 20231214 | 104900 | 1974629880 | 12610 | 12650 | 12650 | 12610 | 824 |
| 510 | 20231214 | 104800 | 1964237520 | 12650 | 12610 | 12650 | 12610 | 15 |
| 511 | 20231214 | 104700 | 1964047970 | 12610 | 12610 | 12620 | 12610 | 1585 |
| 512 | 20231214 | 104600 | 1944047850 | 12610 | 12620 | 12620 | 12610 | 153 |
| 513 | 20231214 | 104500 | 1942117500 | 12610 | 12620 | 12620 | 12580 | 497 |
| 514 | 20231214 | 104400 | 1935853060 | 12570 | 12590 | 12620 | 12570 | 1092 |
| 515 | 20231214 | 104300 | 1922110820 | 12580 | 12570 | 12620 | 12570 | 437 |
| 516 | 20231214 | 104200 | 1916605300 | 12580 | 12590 | 12620 | 12560 | 1608 |
| 517 | 20231214 | 104100 | 1896371340 | 12600 | 12590 | 12610 | 12590 | 1102 |
| 518 | 20231214 | 104000 | 1882488520 | 12590 | 12590 | 12620 | 12590 | 669 |
| 519 | 20231214 | 103900 | 1874065680 | 12600 | 12580 | 12600 | 12570 | 1540 |
| 520 | 20231214 | 103800 | 1854681480 | 12580 | 12610 | 12610 | 12580 | 673 |
| 521 | 20231214 | 103700 | 1846203870 | 12620 | 12580 | 12620 | 12580 | 134 |
| 522 | 20231214 | 103600 | 1844515620 | 12600 | 12610 | 12610 | 12600 | 170 |
| 523 | 20231214 | 103500 | 1842373110 | 12610 | 12650 | 12650 | 12580 | 640 |
| 524 | 20231214 | 103400 | 1834309810 | 12650 | 12620 | 12650 | 12610 | 177 |
| 525 | 20231214 | 103300 | 1832075430 | 12620 | 12660 | 12660 | 12620 | 95 |
| 526 | 20231214 | 103200 | 1830875210 | 12660 | 12680 | 12680 | 12660 | 568 |
| 527 | 20231214 | 103100 | 1823678490 | 12680 | 12680 | 12690 | 12680 | 3173 |
| 528 | 20231214 | 103000 | 1783442070 | 12670 | 12680 | 12680 | 12670 | 930 |
| 529 | 20231214 | 102900 | 1771652130 | 12680 | 12610 | 12680 | 12610 | 3084 |
| 530 | 20231214 | 102800 | 1732670210 | 12620 | 12600 | 12620 | 12560 | 894 |
| 531 | 20231214 | 102700 | 1721412180 | 12560 | 12620 | 12620 | 12550 | 3366 |
| 532 | 20231214 | 102600 | 1679135060 | 12620 | 12570 | 12620 | 12560 | 761 |
| 533 | 20231214 | 102500 | 1669565050 | 12560 | 12620 | 12620 | 12560 | 663 |
| 534 | 20231214 | 102400 | 1661222400 | 12620 | 12620 | 12620 | 12550 | 3136 |
| 535 | 20231214 | 102300 | 1621832270 | 12560 | 12590 | 12640 | 12550 | 6132 |
| 536 | 20231214 | 102200 | 1544794440 | 12580 | 12640 | 12650 | 12560 | 7255 |
| 537 | 20231214 | 102100 | 1453480800 | 12590 | 12650 | 12660 | 12590 | 7747 |
| 538 | 20231214 | 102000 | 1355554890 | 12650 | 12660 | 12660 | 12600 | 547 |
| 539 | 20231214 | 101900 | 1348653990 | 12670 | 12620 | 12680 | 12600 | 6768 |
| 540 | 20231214 | 101800 | 1263329700 | 12620 | 12650 | 12690 | 12600 | 8409 |
| 541 | 20231214 | 101700 | 1157288760 | 12640 | 12690 | 12690 | 12640 | 5710 |
| 542 | 20231214 | 101600 | 1085061610 | 12680 | 12690 | 12690 | 12630 | 5252 |
| 543 | 20231214 | 101500 | 1018607050 | 12690 | 12690 | 12700 | 12680 | 2575 |
| 544 | 20231214 | 101400 | 985940880 | 12700 | 12700 | 12710 | 12700 | 1539 |
| 545 | 20231214 | 101300 | 966395570 | 12700 | 12710 | 12710 | 12700 | 1194 |
| 546 | 20231214 | 101200 | 951229520 | 12710 | 12710 | 12710 | 12710 | 110 |
| 547 | 20231214 | 101100 | 949831420 | 12710 | 12740 | 12750 | 12700 | 5578 |
| 548 | 20231214 | 101000 | 878892100 | 12750 | 12740 | 12750 | 12740 | 275 |
| 549 | 20231214 | 100900 | 875388580 | 12750 | 12770 | 12770 | 12740 | 2680 |
| 550 | 20231214 | 100800 | 841208650 | 12780 | 12780 | 12780 | 12760 | 722 |
| 551 | 20231214 | 100700 | 831993640 | 12780 | 12800 | 12800 | 12780 | 6978 |
| 552 | 20231214 | 100600 | 742795180 | 12800 | 12830 | 12830 | 12800 | 171 |
| 553 | 20231214 | 100500 | 740606350 | 12790 | 12820 | 12820 | 12790 | 222 |
| 554 | 20231214 | 100400 | 737763970 | 12800 | 12800 | 12830 | 12790 | 99 |
| 555 | 20231214 | 100300 | 736496830 | 12800 | 12820 | 12820 | 12790 | 343 |
| 556 | 20231214 | 100200 | 732106350 | 12790 | 12790 | 12790 | 12790 | 173 |
| 557 | 20231214 | 100100 | 729893680 | 12800 | 12840 | 12840 | 12800 | 2253 |
| 558 | 20231214 | 100000 | 701052290 | 12830 | 12830 | 12830 | 12810 | 1124 |
| 559 | 20231214 | 095900 | 686648330 | 12830 | 12830 | 12830 | 12830 | 326 |
| 560 | 20231214 | 095800 | 682465750 | 12830 | 12820 | 12830 | 12820 | 749 |
| 561 | 20231214 | 095700 | 672856340 | 12800 | 12810 | 12830 | 12800 | 134 |
| 562 | 20231214 | 095600 | 671140530 | 12800 | 12800 | 12810 | 12800 | 617 |
| 563 | 20231214 | 095500 | 663242450 | 12810 | 12810 | 12810 | 12810 | 128 |
| 564 | 20231214 | 095400 | 661602770 | 12800 | 12800 | 12800 | 12790 | 390 |
| 565 | 20231214 | 095300 | 656611470 | 12800 | 12800 | 12800 | 12790 | 670 |
| 566 | 20231214 | 095200 | 648037970 | 12810 | 12810 | 12810 | 12790 | 247 |
| 567 | 20231214 | 095100 | 644876580 | 12800 | 12800 | 12810 | 12800 | 243 |
| 568 | 20231214 | 095000 | 641765600 | 12800 | 12790 | 12810 | 12780 | 2480 |
| 569 | 20231214 | 094900 | 610049170 | 12790 | 12820 | 12820 | 12790 | 2782 |
| 570 | 20231214 | 094800 | 574460640 | 12800 | 12800 | 12800 | 12790 | 3892 |
| 571 | 20231214 | 094700 | 524645090 | 12800 | 12830 | 12830 | 12800 | 163 |
| 572 | 20231214 | 094600 | 522557250 | 12800 | 12830 | 12840 | 12800 | 2325 |
| 573 | 20231214 | 094500 | 492779650 | 12830 | 12850 | 12850 | 12830 | 2609 |
| 574 | 20231214 | 094400 | 459258510 | 12860 | 12870 | 12890 | 12860 | 2281 |
| 575 | 20231214 | 094300 | 429912030 | 12890 | 12880 | 12890 | 12870 | 434 |
| 576 | 20231214 | 094200 | 424325090 | 12870 | 12880 | 12880 | 12870 | 1077 |
| 577 | 20231214 | 094100 | 410456570 | 12890 | 12890 | 12890 | 12890 | 15 |
| 578 | 20231214 | 094000 | 410263220 | 12890 | 12890 | 12890 | 12890 | 92 |
| 579 | 20231214 | 093900 | 409077340 | 12890 | 12890 | 12890 | 12890 | 105 |
| 580 | 20231214 | 093800 | 407723890 | 12890 | 12890 | 12920 | 12890 | 868 |
| 581 | 20231214 | 093700 | 396533160 | 12930 | 12900 | 12930 | 12890 | 420 |
| 582 | 20231214 | 093600 | 391114540 | 12930 | 12900 | 12930 | 12900 | 142 |
| 583 | 20231214 | 093500 | 389281310 | 12900 | 12900 | 12900 | 12890 | 606 |
| 584 | 20231214 | 093400 | 381464890 | 12890 | 12910 | 12910 | 12890 | 300 |
| 585 | 20231214 | 093300 | 377595530 | 12900 | 12900 | 12900 | 12900 | 48 |
| 586 | 20231214 | 093200 | 376976330 | 12890 | 12900 | 12900 | 12890 | 145 |
| 587 | 20231214 | 093100 | 375106340 | 12910 | 12890 | 12940 | 12890 | 212 |
| 588 | 20231214 | 093000 | 372366970 | 12890 | 12940 | 12940 | 12890 | 417 |
| 589 | 20231214 | 092900 | 366976160 | 12950 | 12940 | 12950 | 12940 | 237 |
| 590 | 20231214 | 092800 | 363908310 | 12940 | 12890 | 12940 | 12890 | 1426 |
| 591 | 20231214 | 092700 | 345495170 | 12900 | 12910 | 12910 | 12890 | 418 |
| 592 | 20231214 | 092600 | 340105170 | 12910 | 12910 | 12920 | 12890 | 1385 |
| 593 | 20231214 | 092500 | 322245090 | 12940 | 12940 | 12940 | 12940 | 11 |
| 594 | 20231214 | 092400 | 322102750 | 12940 | 12940 | 12940 | 12880 | 305 |
| 595 | 20231214 | 092300 | 318164400 | 12890 | 12940 | 12940 | 12890 | 182 |
| 596 | 20231214 | 092200 | 315813420 | 12940 | 12950 | 12950 | 12900 | 233 |
| 597 | 20231214 | 092100 | 312798220 | 12950 | 12920 | 12960 | 12890 | 743 |
| 598 | 20231214 | 092000 | 303195290 | 12970 | 12980 | 12980 | 12900 | 115 |
| 599 | 20231214 | 091900 | 301702990 | 12980 | 12980 | 12980 | 12900 | 186 |
| 600 | 20231214 | 091800 | 299291110 | 12900 | 12980 | 12980 | 12900 | 2222 |
| 601 | 20231214 | 091700 | 270594520 | 12980 | 12990 | 12990 | 12930 | 272 |
| 602 | 20231214 | 091600 | 267069060 | 13000 | 13000 | 13000 | 13000 | 1 |
| 603 | 20231214 | 091500 | 267056060 | 13000 | 12960 | 13010 | 12920 | 3102 |
| 604 | 20231214 | 091400 | 226924030 | 13020 | 12990 | 13020 | 12950 | 359 |
| 605 | 20231214 | 091300 | 222262030 | 13020 | 12990 | 13030 | 12990 | 296 |
| 606 | 20231214 | 091200 | 218408490 | 13020 | 12940 | 13020 | 12940 | 189 |
| 607 | 20231214 | 091100 | 215950500 | 12940 | 12990 | 12990 | 12940 | 1040 |
| 608 | 20231214 | 091000 | 202482220 | 12990 | 13030 | 13030 | 12990 | 736 |
| 609 | 20231214 | 090900 | 192902340 | 13040 | 13040 | 13040 | 13040 | 207 |
| 610 | 20231214 | 090800 | 190203060 | 13020 | 13050 | 13060 | 13020 | 1715 |
| 611 | 20231214 | 090700 | 167816600 | 13060 | 13050 | 13060 | 13050 | 338 |
| 612 | 20231214 | 090600 | 163402340 | 13060 | 13040 | 13060 | 13010 | 695 |
| 613 | 20231214 | 090500 | 154351400 | 13040 | 13070 | 13070 | 13040 | 2076 |
| 614 | 20231214 | 090400 | 127256030 | 13070 | 13080 | 13110 | 13040 | 562 |
| 615 | 20231214 | 090300 | 119893590 | 13110 | 13140 | 13140 | 13000 | 1284 |
| 616 | 20231214 | 090200 | 103100910 | 13140 | 13070 | 13160 | 13070 | 2851 |
| 617 | 20231214 | 090100 | 65713150 | 13070 | 12990 | 13080 | 12990 | 2676 |
| 618 | 20231214 | 090000 | 30832360 | 13000 | 13020 | 13020 | 12930 | 2370 |