33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 11674 |
| 3 | 20231208 | 191600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 4 | 20231208 | 191500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 5 | 20231208 | 191400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 6 | 20231208 | 191300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 7 | 20231208 | 191200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 8 | 20231208 | 191100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 9 | 20231208 | 191000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 10 | 20231208 | 190900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 11 | 20231208 | 190800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 12 | 20231208 | 190700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 13 | 20231208 | 190600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 14 | 20231208 | 190500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 15 | 20231208 | 190400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 16 | 20231208 | 190300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 17 | 20231208 | 190200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 18 | 20231208 | 190100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 19 | 20231208 | 190000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 20 | 20231208 | 185900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 21 | 20231208 | 185800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 22 | 20231208 | 185700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 23 | 20231208 | 185600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 24 | 20231208 | 185500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 25 | 20231208 | 185400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 26 | 20231208 | 185300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 27 | 20231208 | 185200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 28 | 20231208 | 185100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 29 | 20231208 | 185000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 30 | 20231208 | 184900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 31 | 20231208 | 184800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 32 | 20231208 | 184700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 11674 |
| 33 | 20231208 | 184600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 34 | 20231208 | 184500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 35 | 20231208 | 184400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 36 | 20231208 | 184300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 37 | 20231208 | 184200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 38 | 20231208 | 184100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 39 | 20231208 | 184000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 40 | 20231208 | 183900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 41 | 20231208 | 183800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 42 | 20231208 | 183700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 43 | 20231208 | 183600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 44 | 20231208 | 183500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 45 | 20231208 | 183400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 46 | 20231208 | 183300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 47 | 20231208 | 183200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 48 | 20231208 | 183100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 49 | 20231208 | 183000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 50 | 20231208 | 182900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 51 | 20231208 | 182800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 52 | 20231208 | 182700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 53 | 20231208 | 182600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 54 | 20231208 | 182500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 55 | 20231208 | 182400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 56 | 20231208 | 182300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 57 | 20231208 | 182200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 58 | 20231208 | 182100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 59 | 20231208 | 182000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 60 | 20231208 | 181900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 61 | 20231208 | 181800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 62 | 20231208 | 181700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 11674 |
| 63 | 20231208 | 181600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 64 | 20231208 | 181500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 65 | 20231208 | 181400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 66 | 20231208 | 181300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 67 | 20231208 | 181200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 68 | 20231208 | 181100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 69 | 20231208 | 181000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 70 | 20231208 | 180900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 71 | 20231208 | 180800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 72 | 20231208 | 180700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 73 | 20231208 | 180600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 74 | 20231208 | 180500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 75 | 20231208 | 180400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 76 | 20231208 | 180300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 77 | 20231208 | 180200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 78 | 20231208 | 180100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 79 | 20231208 | 180000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 80 | 20231208 | 175900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 81 | 20231208 | 175800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 82 | 20231208 | 175700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 83 | 20231208 | 175600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 84 | 20231208 | 175500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 85 | 20231208 | 175400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 86 | 20231208 | 175300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 87 | 20231208 | 175200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 88 | 20231208 | 175100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 89 | 20231208 | 175000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 90 | 20231208 | 174900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 91 | 20231208 | 174800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 92 | 20231208 | 174700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 11674 |
| 93 | 20231208 | 174600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 94 | 20231208 | 174500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 95 | 20231208 | 174400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 96 | 20231208 | 174300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 97 | 20231208 | 174200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 98 | 20231208 | 174100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 99 | 20231208 | 174000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 100 | 20231208 | 173900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 101 | 20231208 | 173800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 102 | 20231208 | 173700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 103 | 20231208 | 173600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 104 | 20231208 | 173500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 105 | 20231208 | 173400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 106 | 20231208 | 173300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 107 | 20231208 | 173200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 108 | 20231208 | 173100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 109 | 20231208 | 173000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 110 | 20231208 | 172900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 111 | 20231208 | 172800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 112 | 20231208 | 172700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 113 | 20231208 | 172600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 114 | 20231208 | 172500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 115 | 20231208 | 172400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 116 | 20231208 | 172300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 117 | 20231208 | 172200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 118 | 20231208 | 172100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 119 | 20231208 | 172000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 120 | 20231208 | 171900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 121 | 20231208 | 171800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 122 | 20231208 | 171700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 11674 |
| 123 | 20231208 | 171600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 124 | 20231208 | 171500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 125 | 20231208 | 171400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 126 | 20231208 | 171300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 127 | 20231208 | 171200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 128 | 20231208 | 171100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 129 | 20231208 | 171000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 130 | 20231208 | 170900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 131 | 20231208 | 170800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 132 | 20231208 | 170700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 133 | 20231208 | 170600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 134 | 20231208 | 170500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 135 | 20231208 | 170400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 136 | 20231208 | 170300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 137 | 20231208 | 170200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 138 | 20231208 | 170100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 139 | 20231208 | 170000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 140 | 20231208 | 165900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 141 | 20231208 | 165800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 142 | 20231208 | 165700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 143 | 20231208 | 165600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 144 | 20231208 | 165500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 145 | 20231208 | 165400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 146 | 20231208 | 165300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 147 | 20231208 | 165200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 148 | 20231208 | 165100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 149 | 20231208 | 165000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 150 | 20231208 | 164900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 151 | 20231208 | 164800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 152 | 20231208 | 164700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 11674 |
| 153 | 20231208 | 164600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 154 | 20231208 | 164500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 155 | 20231208 | 164400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 156 | 20231208 | 164300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 157 | 20231208 | 164200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 158 | 20231208 | 164100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 159 | 20231208 | 164000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 160 | 20231208 | 163900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 161 | 20231208 | 163800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 162 | 20231208 | 163700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 163 | 20231208 | 163600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 164 | 20231208 | 163500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 165 | 20231208 | 163400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 166 | 20231208 | 163300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 167 | 20231208 | 163200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 168 | 20231208 | 163100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 169 | 20231208 | 163000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 170 | 20231208 | 162900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 171 | 20231208 | 162800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 172 | 20231208 | 162700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 173 | 20231208 | 162600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 174 | 20231208 | 162500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 175 | 20231208 | 162400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 176 | 20231208 | 162300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 177 | 20231208 | 162200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 178 | 20231208 | 162100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 179 | 20231208 | 162000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 180 | 20231208 | 161900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 181 | 20231208 | 161800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 182 | 20231208 | 161700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 11674 |
| 183 | 20231208 | 161600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 184 | 20231208 | 161500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 185 | 20231208 | 161400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 186 | 20231208 | 161300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 187 | 20231208 | 161200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 188 | 20231208 | 161100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 189 | 20231208 | 161000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 190 | 20231208 | 160900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 191 | 20231208 | 160800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 192 | 20231208 | 160700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 193 | 20231208 | 160600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 194 | 20231208 | 160500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 195 | 20231208 | 160400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 196 | 20231208 | 160300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 197 | 20231208 | 160200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 198 | 20231208 | 160100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 199 | 20231208 | 160000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 200 | 20231208 | 155900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 201 | 20231208 | 155800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 202 | 20231208 | 155700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 203 | 20231208 | 155600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 204 | 20231208 | 155500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 205 | 20231208 | 155400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 206 | 20231208 | 155300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 207 | 20231208 | 155200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 208 | 20231208 | 155100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 209 | 20231208 | 155000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 210 | 20231208 | 154900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 211 | 20231208 | 154800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 212 | 20231208 | 154700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 11674 |
| 213 | 20231208 | 154600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 214 | 20231208 | 154500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 215 | 20231208 | 154400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 216 | 20231208 | 154300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 217 | 20231208 | 154200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 218 | 20231208 | 154100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 219 | 20231208 | 154000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 220 | 20231208 | 153900 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 221 | 20231208 | 153800 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 222 | 20231208 | 153700 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 223 | 20231208 | 153600 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 224 | 20231208 | 153500 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 225 | 20231208 | 153400 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 226 | 20231208 | 153300 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 227 | 20231208 | 153200 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 228 | 20231208 | 153100 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 229 | 20231208 | 153000 | 7271453110 | 14220 | 14220 | 14220 | 14220 | 11674 |
| 230 | 20231208 | 152900 | 7105448830 | 14230 | 14230 | 14230 | 14230 | 0 |
| 231 | 20231208 | 152800 | 7105448830 | 14230 | 14230 | 14230 | 14230 | 0 |
| 232 | 20231208 | 152700 | 7105448830 | 14230 | 14230 | 14230 | 14230 | 0 |
| 233 | 20231208 | 152600 | 7105448830 | 14230 | 14230 | 14230 | 14230 | 0 |
| 234 | 20231208 | 152500 | 7105448830 | 14230 | 14230 | 14230 | 14230 | 0 |
| 235 | 20231208 | 152400 | 7105448830 | 14230 | 14230 | 14230 | 14230 | 0 |
| 236 | 20231208 | 152300 | 7105448830 | 14230 | 14230 | 14230 | 14230 | 0 |
| 237 | 20231208 | 152200 | 7105448830 | 14230 | 14230 | 14230 | 14230 | 0 |
| 238 | 20231208 | 152100 | 7105448830 | 14230 | 14230 | 14230 | 14230 | 0 |
| 239 | 20231208 | 152000 | 7105448830 | 14230 | 14230 | 14230 | 14230 | 0 |
| 240 | 20231208 | 151900 | 7105448830 | 14230 | 14200 | 14230 | 14180 | 1814 |
| 241 | 20231208 | 151800 | 7079699490 | 14230 | 14200 | 14230 | 14200 | 1786 |
| 242 | 20231208 | 151700 | 7054320400 | 14200 | 14190 | 14200 | 14180 | 3445 |
| 243 | 20231208 | 151600 | 7005436970 | 14190 | 14200 | 14250 | 14190 | 10941 |
| 244 | 20231208 | 151500 | 6850147530 | 14200 | 14240 | 14240 | 14190 | 8114 |
| 245 | 20231208 | 151400 | 6734828810 | 14250 | 14250 | 14260 | 14250 | 417 |
| 246 | 20231208 | 151300 | 6728886540 | 14250 | 14200 | 14290 | 14190 | 693 |
| 247 | 20231208 | 151200 | 6719033790 | 14200 | 14200 | 14200 | 14190 | 8991 |
| 248 | 20231208 | 151100 | 6591375930 | 14200 | 14270 | 14300 | 14200 | 12632 |
| 249 | 20231208 | 151000 | 6411682330 | 14270 | 14260 | 14280 | 14260 | 239 |
| 250 | 20231208 | 150900 | 6408273020 | 14250 | 14260 | 14260 | 14250 | 1085 |
| 251 | 20231208 | 150800 | 6392810500 | 14260 | 14260 | 14260 | 14250 | 115 |
| 252 | 20231208 | 150700 | 6391170650 | 14260 | 14250 | 14260 | 14250 | 92 |
| 253 | 20231208 | 150600 | 6389859540 | 14250 | 14230 | 14250 | 14230 | 435 |
| 254 | 20231208 | 150500 | 6383669180 | 14220 | 14220 | 14220 | 14210 | 353 |
| 255 | 20231208 | 150400 | 6378649820 | 14220 | 14200 | 14220 | 14200 | 445 |
| 256 | 20231208 | 150300 | 6372329390 | 14200 | 14220 | 14220 | 14200 | 1122 |
| 257 | 20231208 | 150200 | 6356391910 | 14220 | 14220 | 14220 | 14200 | 228 |
| 258 | 20231208 | 150100 | 6353153820 | 14220 | 14210 | 14220 | 14200 | 1366 |
| 259 | 20231208 | 150000 | 6333753350 | 14210 | 14230 | 14230 | 14210 | 1279 |
| 260 | 20231208 | 145900 | 6315575510 | 14230 | 14200 | 14230 | 14200 | 48 |
| 261 | 20231208 | 145800 | 6314893040 | 14200 | 14200 | 14200 | 14190 | 3412 |
| 262 | 20231208 | 145700 | 6266457010 | 14200 | 14250 | 14250 | 14190 | 9280 |
| 263 | 20231208 | 145600 | 6134654450 | 14250 | 14270 | 14270 | 14250 | 127 |
| 264 | 20231208 | 145500 | 6132843480 | 14270 | 14290 | 14290 | 14270 | 127 |
| 265 | 20231208 | 145400 | 6131030360 | 14200 | 14300 | 14300 | 14190 | 10885 |
| 266 | 20231208 | 145300 | 5976260710 | 14300 | 14240 | 14300 | 14240 | 2408 |
| 267 | 20231208 | 145200 | 5941948880 | 14250 | 14250 | 14250 | 14240 | 267 |
| 268 | 20231208 | 145100 | 5938144800 | 14250 | 14250 | 14250 | 14240 | 745 |
| 269 | 20231208 | 145000 | 5927530670 | 14240 | 14250 | 14250 | 14230 | 758 |
| 270 | 20231208 | 144900 | 5916736740 | 14240 | 14240 | 14250 | 14240 | 570 |
| 271 | 20231208 | 144800 | 5908619640 | 14240 | 14340 | 14340 | 14240 | 8322 |
| 272 | 20231208 | 144700 | 5789833070 | 14340 | 14340 | 14340 | 14340 | 181 |
| 273 | 20231208 | 144600 | 5787237530 | 14340 | 14320 | 14360 | 14320 | 911 |
| 274 | 20231208 | 144500 | 5774174590 | 14310 | 14290 | 14320 | 14290 | 288 |
| 275 | 20231208 | 144400 | 5770055640 | 14290 | 14290 | 14290 | 14290 | 204 |
| 276 | 20231208 | 144300 | 5767140480 | 14290 | 14270 | 14290 | 14270 | 779 |
| 277 | 20231208 | 144200 | 5756023550 | 14260 | 14280 | 14280 | 14260 | 1412 |
| 278 | 20231208 | 144100 | 5735886780 | 14280 | 14290 | 14290 | 14270 | 640 |
| 279 | 20231208 | 144000 | 5726750820 | 14280 | 14270 | 14280 | 14270 | 536 |
| 280 | 20231208 | 143900 | 5719101070 | 14260 | 14260 | 14290 | 14260 | 132 |
| 281 | 20231208 | 143800 | 5717215150 | 14300 | 14300 | 14300 | 14260 | 93 |
| 282 | 20231208 | 143700 | 5715886570 | 14260 | 14240 | 14300 | 14240 | 199 |
| 283 | 20231208 | 143600 | 5713045180 | 14300 | 14280 | 14300 | 14240 | 419 |
| 284 | 20231208 | 143500 | 5707072550 | 14280 | 14200 | 14300 | 14200 | 2049 |
| 285 | 20231208 | 143400 | 5677975810 | 14200 | 14200 | 14200 | 14190 | 2113 |
| 286 | 20231208 | 143300 | 5647972950 | 14200 | 14200 | 14200 | 14190 | 3348 |
| 287 | 20231208 | 143200 | 5600448090 | 14200 | 14250 | 14250 | 14190 | 16810 |
| 288 | 20231208 | 143100 | 5361550410 | 14250 | 14250 | 14250 | 14240 | 884 |
| 289 | 20231208 | 143000 | 5348954420 | 14250 | 14320 | 14320 | 14240 | 9780 |
| 290 | 20231208 | 142900 | 5209499170 | 14360 | 14360 | 14360 | 14350 | 155 |
| 291 | 20231208 | 142800 | 5207273570 | 14360 | 14330 | 14360 | 14280 | 10263 |
| 292 | 20231208 | 142700 | 5060670520 | 14310 | 14300 | 14310 | 14300 | 434 |
| 293 | 20231208 | 142600 | 5054464310 | 14300 | 14300 | 14300 | 14290 | 1733 |
| 294 | 20231208 | 142500 | 5029684660 | 14300 | 14390 | 14390 | 14290 | 9587 |
| 295 | 20231208 | 142400 | 4892283680 | 14390 | 14400 | 14400 | 14390 | 1320 |
| 296 | 20231208 | 142300 | 4873288430 | 14400 | 14400 | 14400 | 14390 | 255 |
| 297 | 20231208 | 142200 | 4869618550 | 14400 | 14400 | 14400 | 14390 | 362 |
| 298 | 20231208 | 142100 | 4864407860 | 14390 | 14390 | 14400 | 14390 | 311 |
| 299 | 20231208 | 142000 | 4859932070 | 14390 | 14390 | 14400 | 14390 | 250 |
| 300 | 20231208 | 141900 | 4856334560 | 14400 | 14400 | 14400 | 14400 | 401 |
| 301 | 20231208 | 141800 | 4850560160 | 14400 | 14400 | 14400 | 14390 | 331 |
| 302 | 20231208 | 141700 | 4845793920 | 14400 | 14400 | 14400 | 14400 | 145 |
| 303 | 20231208 | 141600 | 4843705920 | 14400 | 14390 | 14400 | 14390 | 602 |
| 304 | 20231208 | 141500 | 4835042840 | 14390 | 14380 | 14390 | 14380 | 282 |
| 305 | 20231208 | 141400 | 4830987280 | 14390 | 14390 | 14390 | 14380 | 369 |
| 306 | 20231208 | 141300 | 4825679980 | 14380 | 14380 | 14390 | 14380 | 444 |
| 307 | 20231208 | 141200 | 4819294940 | 14390 | 14400 | 14400 | 14390 | 853 |
| 308 | 20231208 | 141100 | 4807017400 | 14400 | 14400 | 14400 | 14390 | 913 |
| 309 | 20231208 | 141000 | 4793870260 | 14390 | 14390 | 14390 | 14390 | 294 |
| 310 | 20231208 | 140900 | 4789639600 | 14390 | 14390 | 14390 | 14390 | 702 |
| 311 | 20231208 | 140800 | 4779537820 | 14390 | 14390 | 14390 | 14390 | 70 |
| 312 | 20231208 | 140700 | 4778530520 | 14390 | 14390 | 14390 | 14380 | 338 |
| 313 | 20231208 | 140600 | 4773666900 | 14380 | 14360 | 14380 | 14360 | 333 |
| 314 | 20231208 | 140500 | 4768881410 | 14370 | 14300 | 14370 | 14300 | 310 |
| 315 | 20231208 | 140400 | 4764441550 | 14300 | 14300 | 14300 | 14290 | 5127 |
| 316 | 20231208 | 140300 | 4691130470 | 14300 | 14290 | 14300 | 14290 | 3635 |
| 317 | 20231208 | 140200 | 4639152400 | 14300 | 14290 | 14300 | 14290 | 413 |
| 318 | 20231208 | 140100 | 4633250610 | 14300 | 14290 | 14300 | 14280 | 417 |
| 319 | 20231208 | 140000 | 4627291170 | 14290 | 14300 | 14300 | 14290 | 3109 |
| 320 | 20231208 | 135900 | 4582857580 | 14300 | 14300 | 14300 | 14290 | 465 |
| 321 | 20231208 | 135800 | 4576209080 | 14300 | 14330 | 14330 | 14300 | 2957 |
| 322 | 20231208 | 135700 | 4533913800 | 14310 | 14380 | 14380 | 14300 | 10315 |
| 323 | 20231208 | 135600 | 4386131450 | 14390 | 14450 | 14450 | 14390 | 2585 |
| 324 | 20231208 | 135500 | 4348881190 | 14450 | 14430 | 14450 | 14430 | 959 |
| 325 | 20231208 | 135400 | 4335033510 | 14430 | 14420 | 14430 | 14420 | 122 |
| 326 | 20231208 | 135300 | 4333273570 | 14420 | 14420 | 14420 | 14420 | 342 |
| 327 | 20231208 | 135200 | 4328341930 | 14420 | 14410 | 14420 | 14410 | 647 |
| 328 | 20231208 | 135100 | 4319017610 | 14410 | 14430 | 14430 | 14410 | 144 |
| 329 | 20231208 | 135000 | 4316941370 | 14400 | 14400 | 14400 | 14400 | 213 |
| 330 | 20231208 | 134900 | 4313874170 | 14400 | 14400 | 14400 | 14400 | 227 |
| 331 | 20231208 | 134800 | 4310605370 | 14400 | 14390 | 14440 | 14390 | 523 |
| 332 | 20231208 | 134700 | 4303078270 | 14390 | 14370 | 14390 | 14370 | 539 |
| 333 | 20231208 | 134600 | 4295332020 | 14370 | 14370 | 14370 | 14360 | 25 |
| 334 | 20231208 | 134500 | 4294972780 | 14350 | 14370 | 14370 | 14350 | 1210 |
| 335 | 20231208 | 134400 | 4277591420 | 14370 | 14360 | 14370 | 14360 | 117 |
| 336 | 20231208 | 134300 | 4275910330 | 14370 | 14350 | 14370 | 14350 | 182 |
| 337 | 20231208 | 134200 | 4273296000 | 14350 | 14350 | 14350 | 14350 | 352 |
| 338 | 20231208 | 134100 | 4268244800 | 14370 | 14340 | 14370 | 14340 | 968 |
| 339 | 20231208 | 134000 | 4254352600 | 14340 | 14300 | 14340 | 14300 | 2690 |
| 340 | 20231208 | 133900 | 4215884920 | 14290 | 14350 | 14350 | 14290 | 5106 |
| 341 | 20231208 | 133800 | 4142752640 | 14350 | 14390 | 14390 | 14350 | 8444 |
| 342 | 20231208 | 133700 | 4021451580 | 14390 | 14390 | 14390 | 14390 | 361 |
| 343 | 20231208 | 133600 | 4016256790 | 14390 | 14390 | 14430 | 14390 | 3305 |
| 344 | 20231208 | 133500 | 3968697700 | 14390 | 14390 | 14390 | 14390 | 142 |
| 345 | 20231208 | 133400 | 3966654320 | 14380 | 14390 | 14390 | 14380 | 236 |
| 346 | 20231208 | 133300 | 3963260430 | 14390 | 14380 | 14390 | 14370 | 1363 |
| 347 | 20231208 | 133200 | 3943662290 | 14380 | 14390 | 14440 | 14380 | 6253 |
| 348 | 20231208 | 133100 | 3853704080 | 14380 | 14390 | 14390 | 14380 | 2418 |
| 349 | 20231208 | 133000 | 3818923390 | 14380 | 14400 | 14400 | 14380 | 4697 |
| 350 | 20231208 | 132900 | 3751339400 | 14390 | 14410 | 14410 | 14390 | 343 |
| 351 | 20231208 | 132800 | 3746399810 | 14410 | 14410 | 14440 | 14410 | 263 |
| 352 | 20231208 | 132700 | 3742609950 | 14410 | 14430 | 14430 | 14410 | 506 |
| 353 | 20231208 | 132600 | 3735317560 | 14430 | 14440 | 14440 | 14430 | 390 |
| 354 | 20231208 | 132500 | 3729685990 | 14440 | 14440 | 14440 | 14440 | 216 |
| 355 | 20231208 | 132400 | 3726566950 | 14440 | 14390 | 14450 | 14390 | 886 |
| 356 | 20231208 | 132300 | 3713811510 | 14390 | 14440 | 14440 | 14380 | 5440 |
| 357 | 20231208 | 132200 | 3635491330 | 14440 | 14430 | 14440 | 14410 | 733 |
| 358 | 20231208 | 132100 | 3624911190 | 14430 | 14430 | 14430 | 14400 | 149 |
| 359 | 20231208 | 132000 | 3622761940 | 14430 | 14400 | 14430 | 14400 | 228 |
| 360 | 20231208 | 131900 | 3619478530 | 14390 | 14400 | 14400 | 14390 | 3395 |
| 361 | 20231208 | 131800 | 3570594860 | 14400 | 14430 | 14430 | 14400 | 3318 |
| 362 | 20231208 | 131700 | 3522790050 | 14430 | 14430 | 14430 | 14430 | 26 |
| 363 | 20231208 | 131600 | 3522414870 | 14420 | 14440 | 14440 | 14420 | 311 |
| 364 | 20231208 | 131500 | 3517927320 | 14440 | 14440 | 14440 | 14430 | 660 |
| 365 | 20231208 | 131400 | 3508397460 | 14430 | 14430 | 14430 | 14430 | 20 |
| 366 | 20231208 | 131300 | 3508108860 | 14430 | 14420 | 14430 | 14420 | 262 |
| 367 | 20231208 | 131200 | 3504330810 | 14410 | 14420 | 14420 | 14410 | 150 |
| 368 | 20231208 | 131100 | 3502167820 | 14420 | 14430 | 14430 | 14420 | 1412 |
| 369 | 20231208 | 131000 | 3481806600 | 14430 | 14430 | 14430 | 14420 | 430 |
| 370 | 20231208 | 130900 | 3475602940 | 14430 | 14430 | 14430 | 14420 | 920 |
| 371 | 20231208 | 130800 | 3462328400 | 14430 | 14430 | 14430 | 14420 | 64 |
| 372 | 20231208 | 130700 | 3461404900 | 14420 | 14480 | 14480 | 14410 | 10613 |
| 373 | 20231208 | 130600 | 3308212380 | 14480 | 14500 | 14500 | 14480 | 3436 |
| 374 | 20231208 | 130500 | 3258441980 | 14490 | 14510 | 14510 | 14490 | 729 |
| 375 | 20231208 | 130400 | 3247877520 | 14500 | 14510 | 14510 | 14500 | 426 |
| 376 | 20231208 | 130300 | 3241699510 | 14510 | 14510 | 14510 | 14500 | 127 |
| 377 | 20231208 | 130200 | 3239856750 | 14510 | 14500 | 14510 | 14500 | 92 |
| 378 | 20231208 | 130100 | 3238522740 | 14490 | 14500 | 14500 | 14490 | 89 |
| 379 | 20231208 | 130000 | 3237232260 | 14500 | 14510 | 14510 | 14500 | 157 |
| 380 | 20231208 | 125900 | 3234955260 | 14500 | 14510 | 14510 | 14500 | 123 |
| 381 | 20231208 | 125800 | 3233171530 | 14510 | 14500 | 14510 | 14500 | 24 |
| 382 | 20231208 | 125700 | 3232823520 | 14510 | 14510 | 14510 | 14510 | 90 |
| 383 | 20231208 | 125600 | 3231517620 | 14510 | 14510 | 14510 | 14510 | 20 |
| 384 | 20231208 | 125500 | 3231227420 | 14510 | 14490 | 14510 | 14490 | 31 |
| 385 | 20231208 | 125400 | 3230777630 | 14490 | 14500 | 14500 | 14490 | 247 |
| 386 | 20231208 | 125300 | 3227197590 | 14490 | 14500 | 14510 | 14490 | 164 |
| 387 | 20231208 | 125200 | 3224820900 | 14500 | 14520 | 14520 | 14500 | 2378 |
| 388 | 20231208 | 125100 | 3190333830 | 14520 | 14510 | 14520 | 14510 | 15 |
| 389 | 20231208 | 125000 | 3190116170 | 14520 | 14530 | 14530 | 14520 | 4 |
| 390 | 20231208 | 124900 | 3190058070 | 14540 | 14540 | 14540 | 14540 | 1 |
| 391 | 20231208 | 124800 | 3190043530 | 14510 | 14510 | 14540 | 14510 | 215 |
| 392 | 20231208 | 124700 | 3186923850 | 14540 | 14520 | 14540 | 14520 | 11 |
| 393 | 20231208 | 124600 | 3186764110 | 14530 | 14520 | 14530 | 14520 | 580 |
| 394 | 20231208 | 124500 | 3178340580 | 14520 | 14500 | 14520 | 14500 | 2 |
| 395 | 20231208 | 124400 | 3178311560 | 14520 | 14520 | 14520 | 14520 | 1 |
| 396 | 20231208 | 124300 | 3178297040 | 14490 | 14500 | 14500 | 14490 | 1601 |
| 397 | 20231208 | 124200 | 3155082550 | 14510 | 14530 | 14530 | 14510 | 1801 |
| 398 | 20231208 | 124100 | 3128938010 | 14540 | 14530 | 14540 | 14530 | 82 |
| 399 | 20231208 | 124000 | 3127746170 | 14540 | 14540 | 14540 | 14540 | 202 |
| 400 | 20231208 | 123900 | 3124809090 | 14530 | 14530 | 14530 | 14530 | 16 |
| 401 | 20231208 | 123800 | 3124576610 | 14530 | 14540 | 14540 | 14530 | 15 |
| 402 | 20231208 | 123700 | 3124358560 | 14540 | 14540 | 14540 | 14540 | 10 |
| 403 | 20231208 | 123600 | 3124213160 | 14530 | 14530 | 14530 | 14530 | 0 |
| 404 | 20231208 | 123500 | 3124213160 | 14530 | 14530 | 14530 | 14530 | 100 |
| 405 | 20231208 | 123400 | 3122760160 | 14530 | 14530 | 14530 | 14530 | 2 |
| 406 | 20231208 | 123300 | 3122731100 | 14550 | 14550 | 14550 | 14550 | 10 |
| 407 | 20231208 | 123200 | 3122585600 | 14550 | 14520 | 14550 | 14520 | 292 |
| 408 | 20231208 | 123100 | 3118340610 | 14530 | 14530 | 14530 | 14530 | 30 |
| 409 | 20231208 | 123000 | 3117904710 | 14530 | 14530 | 14530 | 14530 | 0 |
| 410 | 20231208 | 122900 | 3117904710 | 14530 | 14530 | 14530 | 14530 | 0 |
| 411 | 20231208 | 122800 | 3117904710 | 14530 | 14530 | 14530 | 14530 | 0 |
| 412 | 20231208 | 122700 | 3117904710 | 14530 | 14530 | 14530 | 14530 | 186 |
| 413 | 20231208 | 122600 | 3115202130 | 14550 | 14530 | 14550 | 14530 | 162 |
| 414 | 20231208 | 122500 | 3112846270 | 14530 | 14530 | 14550 | 14530 | 104 |
| 415 | 20231208 | 122400 | 3111333130 | 14510 | 14550 | 14550 | 14510 | 825 |
| 416 | 20231208 | 122300 | 3099362260 | 14550 | 14530 | 14550 | 14510 | 51 |
| 417 | 20231208 | 122200 | 3098622150 | 14540 | 14550 | 14550 | 14540 | 104 |
| 418 | 20231208 | 122100 | 3097108970 | 14550 | 14500 | 14550 | 14500 | 20 |
| 419 | 20231208 | 122000 | 3096818620 | 14500 | 14500 | 14500 | 14500 | 1 |
| 420 | 20231208 | 121900 | 3096804120 | 14500 | 14520 | 14520 | 14500 | 2399 |
| 421 | 20231208 | 121800 | 3062001010 | 14530 | 14550 | 14550 | 14530 | 764 |
| 422 | 20231208 | 121700 | 3050894800 | 14540 | 14540 | 14540 | 14540 | 14 |
| 423 | 20231208 | 121600 | 3050691240 | 14540 | 14540 | 14540 | 14540 | 51 |
| 424 | 20231208 | 121500 | 3049949700 | 14540 | 14550 | 14550 | 14540 | 54 |
| 425 | 20231208 | 121400 | 3049164520 | 14540 | 14550 | 14550 | 14540 | 71 |
| 426 | 20231208 | 121300 | 3048131480 | 14550 | 14550 | 14550 | 14550 | 311 |
| 427 | 20231208 | 121200 | 3043606430 | 14550 | 14560 | 14560 | 14550 | 287 |
| 428 | 20231208 | 121100 | 3039427720 | 14570 | 14580 | 14580 | 14570 | 305 |
| 429 | 20231208 | 121000 | 3034983700 | 14580 | 14580 | 14580 | 14580 | 7 |
| 430 | 20231208 | 120900 | 3034881640 | 14580 | 14580 | 14580 | 14580 | 15 |
| 431 | 20231208 | 120800 | 3034662940 | 14580 | 14580 | 14580 | 14580 | 192 |
| 432 | 20231208 | 120700 | 3031863580 | 14570 | 14560 | 14570 | 14560 | 59 |
| 433 | 20231208 | 120600 | 3031004460 | 14560 | 14560 | 14570 | 14550 | 192 |
| 434 | 20231208 | 120500 | 3028208530 | 14560 | 14550 | 14560 | 14550 | 12 |
| 435 | 20231208 | 120400 | 3028033820 | 14560 | 14560 | 14560 | 14560 | 9 |
| 436 | 20231208 | 120300 | 3027902780 | 14550 | 14550 | 14550 | 14550 | 14 |
| 437 | 20231208 | 120200 | 3027699080 | 14550 | 14550 | 14550 | 14550 | 0 |
| 438 | 20231208 | 120100 | 3027699080 | 14550 | 14560 | 14560 | 14550 | 367 |
| 439 | 20231208 | 120000 | 3022357730 | 14550 | 14560 | 14560 | 14550 | 364 |
| 440 | 20231208 | 115900 | 3017058100 | 14560 | 14570 | 14570 | 14560 | 5 |
| 441 | 20231208 | 115800 | 3016985270 | 14570 | 14580 | 14580 | 14560 | 648 |
| 442 | 20231208 | 115700 | 3007543780 | 14580 | 14560 | 14580 | 14560 | 135 |
| 443 | 20231208 | 115600 | 3005575760 | 14570 | 14570 | 14570 | 14570 | 3 |
| 444 | 20231208 | 115500 | 3005532050 | 14580 | 14570 | 14580 | 14570 | 25 |
| 445 | 20231208 | 115400 | 3005167570 | 14580 | 14560 | 14580 | 14560 | 416 |
| 446 | 20231208 | 115300 | 2999110590 | 14570 | 14590 | 14590 | 14570 | 694 |
| 447 | 20231208 | 115200 | 2988991980 | 14590 | 14590 | 14590 | 14590 | 1 |
| 448 | 20231208 | 115100 | 2988977390 | 14590 | 14620 | 14620 | 14590 | 1158 |
| 449 | 20231208 | 115000 | 2972075690 | 14620 | 14630 | 14630 | 14620 | 470 |
| 450 | 20231208 | 114900 | 2965202240 | 14620 | 14630 | 14630 | 14620 | 217 |
| 451 | 20231208 | 114800 | 2962029450 | 14660 | 14650 | 14660 | 14640 | 37 |
| 452 | 20231208 | 114700 | 2961487490 | 14650 | 14640 | 14650 | 14640 | 59 |
| 453 | 20231208 | 114600 | 2960623260 | 14620 | 14620 | 14620 | 14620 | 835 |
| 454 | 20231208 | 114500 | 2948415560 | 14610 | 14620 | 14640 | 14610 | 113 |
| 455 | 20231208 | 114400 | 2946762730 | 14630 | 14640 | 14640 | 14610 | 326 |
| 456 | 20231208 | 114300 | 2941996990 | 14660 | 14590 | 14670 | 14590 | 883 |
| 457 | 20231208 | 114200 | 2929077200 | 14590 | 14580 | 14590 | 14570 | 163 |
| 458 | 20231208 | 114100 | 2926701500 | 14580 | 14580 | 14590 | 14580 | 91 |
| 459 | 20231208 | 114000 | 2925373900 | 14570 | 14570 | 14570 | 14570 | 0 |
| 460 | 20231208 | 113900 | 2925373900 | 14570 | 14580 | 14580 | 14570 | 161 |
| 461 | 20231208 | 113800 | 2923027730 | 14570 | 14580 | 14590 | 14570 | 636 |
| 462 | 20231208 | 113700 | 2913755360 | 14560 | 14550 | 14560 | 14550 | 143 |
| 463 | 20231208 | 113600 | 2911673580 | 14540 | 14510 | 14540 | 14510 | 12 |
| 464 | 20231208 | 113500 | 2911499130 | 14500 | 14500 | 14500 | 14500 | 0 |
| 465 | 20231208 | 113400 | 2911499130 | 14500 | 14500 | 14540 | 14490 | 1359 |
| 466 | 20231208 | 113300 | 2891754800 | 14500 | 14500 | 14500 | 14500 | 486 |
| 467 | 20231208 | 113200 | 2884707800 | 14500 | 14530 | 14530 | 14500 | 463 |
| 468 | 20231208 | 113100 | 2877990900 | 14520 | 14520 | 14530 | 14500 | 199 |
| 469 | 20231208 | 113000 | 2875103080 | 14520 | 14540 | 14540 | 14520 | 165 |
| 470 | 20231208 | 112900 | 2872705340 | 14540 | 14530 | 14540 | 14530 | 45 |
| 471 | 20231208 | 112800 | 2872051480 | 14530 | 14550 | 14550 | 14500 | 2374 |
| 472 | 20231208 | 112700 | 2837610340 | 14550 | 14560 | 14560 | 14520 | 883 |
| 473 | 20231208 | 112600 | 2824783650 | 14560 | 14570 | 14570 | 14550 | 37 |
| 474 | 20231208 | 112500 | 2824244740 | 14570 | 14560 | 14570 | 14560 | 20 |
| 475 | 20231208 | 112400 | 2823953490 | 14560 | 14550 | 14560 | 14550 | 140 |
| 476 | 20231208 | 112300 | 2821915490 | 14560 | 14560 | 14560 | 14560 | 101 |
| 477 | 20231208 | 112200 | 2820444930 | 14530 | 14540 | 14540 | 14530 | 252 |
| 478 | 20231208 | 112100 | 2816783350 | 14540 | 14550 | 14550 | 14540 | 443 |
| 479 | 20231208 | 112000 | 2810342120 | 14550 | 14570 | 14570 | 14540 | 92 |
| 480 | 20231208 | 111900 | 2809002130 | 14570 | 14560 | 14570 | 14540 | 80 |
| 481 | 20231208 | 111800 | 2807838380 | 14590 | 14520 | 14590 | 14520 | 93 |
| 482 | 20231208 | 111700 | 2806484530 | 14500 | 14500 | 14520 | 14500 | 750 |
| 483 | 20231208 | 111600 | 2795607370 | 14500 | 14490 | 14500 | 14490 | 2646 |
| 484 | 20231208 | 111500 | 2757241050 | 14500 | 14500 | 14500 | 14500 | 430 |
| 485 | 20231208 | 111400 | 2751006050 | 14490 | 14500 | 14500 | 14490 | 862 |
| 486 | 20231208 | 111300 | 2738513050 | 14500 | 14510 | 14510 | 14500 | 3938 |
| 487 | 20231208 | 111200 | 2681396520 | 14520 | 14530 | 14530 | 14520 | 866 |
| 488 | 20231208 | 111100 | 2668821240 | 14520 | 14530 | 14530 | 14520 | 1238 |
| 489 | 20231208 | 111000 | 2650840770 | 14520 | 14520 | 14520 | 14520 | 2 |
| 490 | 20231208 | 110900 | 2650811730 | 14510 | 14570 | 14570 | 14510 | 13124 |
| 491 | 20231208 | 110800 | 2460081910 | 14600 | 14600 | 14600 | 14600 | 10 |
| 492 | 20231208 | 110700 | 2459935910 | 14600 | 14550 | 14600 | 14550 | 12 |
| 493 | 20231208 | 110600 | 2459761160 | 14600 | 14540 | 14600 | 14540 | 1088 |
| 494 | 20231208 | 110500 | 2443941520 | 14540 | 14540 | 14540 | 14530 | 2410 |
| 495 | 20231208 | 110400 | 2408901060 | 14540 | 14540 | 14540 | 14530 | 1385 |
| 496 | 20231208 | 110300 | 2388763410 | 14540 | 14540 | 14540 | 14530 | 1357 |
| 497 | 20231208 | 110200 | 2369033170 | 14540 | 14540 | 14540 | 14530 | 304 |
| 498 | 20231208 | 110100 | 2364613110 | 14540 | 14530 | 14540 | 14530 | 169 |
| 499 | 20231208 | 110000 | 2362155860 | 14540 | 14530 | 14540 | 14530 | 120 |
| 500 | 20231208 | 105900 | 2360411450 | 14530 | 14540 | 14540 | 14530 | 539 |
| 501 | 20231208 | 105800 | 2352579680 | 14530 | 14540 | 14540 | 14530 | 296 |
| 502 | 20231208 | 105700 | 2348277050 | 14530 | 14530 | 14540 | 14530 | 268 |
| 503 | 20231208 | 105600 | 2344382910 | 14540 | 14540 | 14540 | 14530 | 330 |
| 504 | 20231208 | 105500 | 2339584880 | 14540 | 14600 | 14620 | 14530 | 3400 |
| 505 | 20231208 | 105400 | 2290109260 | 14600 | 14600 | 14600 | 14600 | 0 |
| 506 | 20231208 | 105300 | 2290109260 | 14600 | 14600 | 14600 | 14590 | 94 |
| 507 | 20231208 | 105200 | 2288737550 | 14600 | 14600 | 14600 | 14600 | 32 |
| 508 | 20231208 | 105100 | 2288270350 | 14620 | 14620 | 14620 | 14620 | 268 |
| 509 | 20231208 | 105000 | 2284352190 | 14600 | 14610 | 14630 | 14600 | 305 |
| 510 | 20231208 | 104900 | 2279893750 | 14620 | 14600 | 14620 | 14600 | 245 |
| 511 | 20231208 | 104800 | 2276316070 | 14600 | 14600 | 14600 | 14600 | 1 |
| 512 | 20231208 | 104700 | 2276301470 | 14550 | 14550 | 14600 | 14550 | 911 |
| 513 | 20231208 | 104600 | 2263044220 | 14550 | 14560 | 14560 | 14550 | 1660 |
| 514 | 20231208 | 104500 | 2238885680 | 14550 | 14550 | 14550 | 14550 | 2070 |
| 515 | 20231208 | 104400 | 2208767180 | 14550 | 14600 | 14610 | 14550 | 9068 |
| 516 | 20231208 | 104300 | 2076644660 | 14600 | 14600 | 14600 | 14590 | 246 |
| 517 | 20231208 | 104200 | 2073053120 | 14600 | 14600 | 14600 | 14600 | 206 |
| 518 | 20231208 | 104100 | 2070045520 | 14590 | 14590 | 14590 | 14590 | 662 |
| 519 | 20231208 | 104000 | 2060386940 | 14590 | 14590 | 14590 | 14590 | 1 |
| 520 | 20231208 | 103900 | 2060372350 | 14580 | 14590 | 14590 | 14580 | 797 |
| 521 | 20231208 | 103800 | 2048751540 | 14590 | 14600 | 14600 | 14580 | 1960 |
| 522 | 20231208 | 103700 | 2020155570 | 14600 | 14600 | 14600 | 14600 | 742 |
| 523 | 20231208 | 103600 | 2009322370 | 14590 | 14600 | 14600 | 14590 | 564 |
| 524 | 20231208 | 103500 | 2001089380 | 14590 | 14600 | 14600 | 14590 | 618 |
| 525 | 20231208 | 103400 | 1992069620 | 14600 | 14600 | 14600 | 14590 | 1893 |
| 526 | 20231208 | 103300 | 1964436860 | 14600 | 14600 | 14600 | 14600 | 2749 |
| 527 | 20231208 | 103200 | 1924301460 | 14600 | 14610 | 14620 | 14600 | 2189 |
| 528 | 20231208 | 103100 | 1892326670 | 14600 | 14680 | 14680 | 14600 | 10145 |
| 529 | 20231208 | 103000 | 1744156700 | 14680 | 14650 | 14680 | 14650 | 19 |
| 530 | 20231208 | 102900 | 1743878320 | 14600 | 14710 | 14720 | 14600 | 10436 |
| 531 | 20231208 | 102800 | 1591269250 | 14690 | 14660 | 14690 | 14660 | 308 |
| 532 | 20231208 | 102700 | 1586752350 | 14650 | 14640 | 14650 | 14600 | 530 |
| 533 | 20231208 | 102600 | 1578997910 | 14600 | 14690 | 14690 | 14600 | 7852 |
| 534 | 20231208 | 102500 | 1464220070 | 14710 | 14710 | 14710 | 14690 | 232 |
| 535 | 20231208 | 102400 | 1460807780 | 14720 | 14670 | 14720 | 14670 | 40 |
| 536 | 20231208 | 102300 | 1460219980 | 14670 | 14660 | 14670 | 14660 | 208 |
| 537 | 20231208 | 102200 | 1457170020 | 14660 | 14710 | 14710 | 14650 | 1041 |
| 538 | 20231208 | 102100 | 1441898420 | 14710 | 14720 | 14720 | 14710 | 40 |
| 539 | 20231208 | 102000 | 1441309670 | 14720 | 14720 | 14720 | 14720 | 104 |
| 540 | 20231208 | 101900 | 1439778790 | 14720 | 14670 | 14720 | 14670 | 111 |
| 541 | 20231208 | 101800 | 1438149920 | 14660 | 14660 | 14660 | 14660 | 20 |
| 542 | 20231208 | 101700 | 1437856720 | 14660 | 14760 | 14760 | 14590 | 4432 |
| 543 | 20231208 | 101600 | 1372658190 | 14770 | 14790 | 14790 | 14770 | 101 |
| 544 | 20231208 | 101500 | 1371165140 | 14790 | 14790 | 14790 | 14760 | 604 |
| 545 | 20231208 | 101400 | 1362242800 | 14790 | 14810 | 14810 | 14790 | 2892 |
| 546 | 20231208 | 101300 | 1319463930 | 14800 | 14800 | 14800 | 14800 | 2525 |
| 547 | 20231208 | 101200 | 1282093930 | 14800 | 14800 | 14800 | 14790 | 1338 |
| 548 | 20231208 | 101100 | 1262301530 | 14800 | 14800 | 14800 | 14790 | 247 |
| 549 | 20231208 | 101000 | 1258646170 | 14800 | 14800 | 14800 | 14800 | 3338 |
| 550 | 20231208 | 100900 | 1209243770 | 14800 | 14800 | 14800 | 14790 | 155 |
| 551 | 20231208 | 100800 | 1206949780 | 14800 | 14800 | 14800 | 14790 | 2491 |
| 552 | 20231208 | 100700 | 1170083000 | 14800 | 14790 | 14800 | 14790 | 200 |
| 553 | 20231208 | 100600 | 1167124950 | 14800 | 14800 | 14800 | 14790 | 229 |
| 554 | 20231208 | 100500 | 1163736950 | 14800 | 14830 | 14830 | 14800 | 963 |
| 555 | 20231208 | 100400 | 1149482110 | 14800 | 14900 | 14900 | 14800 | 10070 |
| 556 | 20231208 | 100300 | 1000438760 | 14890 | 14800 | 14920 | 14800 | 9572 |
| 557 | 20231208 | 100200 | 858731580 | 14800 | 14870 | 14900 | 14800 | 886 |
| 558 | 20231208 | 100100 | 845607300 | 14800 | 14790 | 14800 | 14790 | 9524 |
| 559 | 20231208 | 100000 | 704653700 | 14790 | 14810 | 14880 | 14790 | 767 |
| 560 | 20231208 | 095900 | 693289150 | 14810 | 14820 | 14820 | 14810 | 120 |
| 561 | 20231208 | 095800 | 691510950 | 14800 | 14890 | 14890 | 14790 | 10075 |
| 562 | 20231208 | 095700 | 542183120 | 14900 | 14870 | 14900 | 14870 | 241 |
| 563 | 20231208 | 095600 | 538593490 | 14880 | 14900 | 14900 | 14880 | 158 |
| 564 | 20231208 | 095500 | 536242320 | 14900 | 14900 | 14900 | 14900 | 10 |
| 565 | 20231208 | 095400 | 536093320 | 14870 | 14900 | 14900 | 14870 | 550 |
| 566 | 20231208 | 095300 | 527900460 | 14900 | 14870 | 14900 | 14860 | 2460 |
| 567 | 20231208 | 095200 | 491261200 | 14870 | 14860 | 14870 | 14860 | 32 |
| 568 | 20231208 | 095100 | 490785510 | 14860 | 14890 | 14890 | 14860 | 706 |
| 569 | 20231208 | 095000 | 480290210 | 14890 | 14930 | 14930 | 14890 | 1031 |
| 570 | 20231208 | 094900 | 464926050 | 14930 | 14930 | 14930 | 14930 | 19 |
| 571 | 20231208 | 094800 | 464642380 | 14930 | 14930 | 14930 | 14930 | 15 |
| 572 | 20231208 | 094700 | 464418430 | 14930 | 14940 | 14940 | 14930 | 7 |
| 573 | 20231208 | 094600 | 464313870 | 14930 | 14940 | 14940 | 14930 | 355 |
| 574 | 20231208 | 094500 | 459011980 | 14950 | 14960 | 14960 | 14950 | 208 |
| 575 | 20231208 | 094400 | 455900830 | 14960 | 14960 | 14960 | 14960 | 40 |
| 576 | 20231208 | 094300 | 455302430 | 14960 | 14970 | 14970 | 14960 | 83 |
| 577 | 20231208 | 094200 | 454059930 | 14970 | 14970 | 14970 | 14970 | 21 |
| 578 | 20231208 | 094100 | 453745560 | 15000 | 15000 | 15000 | 14980 | 842 |
| 579 | 20231208 | 094000 | 441116410 | 15000 | 15000 | 15010 | 14990 | 322 |
| 580 | 20231208 | 093900 | 436284030 | 14990 | 14990 | 14990 | 14980 | 33 |
| 581 | 20231208 | 093800 | 435789420 | 14990 | 14990 | 14990 | 14980 | 520 |
| 582 | 20231208 | 093700 | 427995320 | 14990 | 14990 | 14990 | 14990 | 58 |
| 583 | 20231208 | 093600 | 427125900 | 14990 | 14990 | 14990 | 14990 | 84 |
| 584 | 20231208 | 093500 | 425866740 | 14990 | 14990 | 14990 | 14990 | 48 |
| 585 | 20231208 | 093400 | 425147220 | 14960 | 14990 | 14990 | 14960 | 74 |
| 586 | 20231208 | 093300 | 424038330 | 14990 | 15000 | 15000 | 14990 | 21 |
| 587 | 20231208 | 093200 | 423723350 | 15000 | 15000 | 15000 | 15000 | 104 |
| 588 | 20231208 | 093100 | 422163350 | 15010 | 14970 | 15010 | 14960 | 1942 |
| 589 | 20231208 | 093000 | 393047650 | 14970 | 14960 | 14970 | 14960 | 86 |
| 590 | 20231208 | 092900 | 391760340 | 14960 | 14960 | 14960 | 14960 | 428 |
| 591 | 20231208 | 092800 | 385357460 | 14960 | 14960 | 14970 | 14960 | 372 |
| 592 | 20231208 | 092700 | 379791140 | 14960 | 14960 | 14960 | 14960 | 38 |
| 593 | 20231208 | 092600 | 379222660 | 14950 | 14930 | 14960 | 14930 | 116 |
| 594 | 20231208 | 092500 | 377488190 | 14950 | 14910 | 14950 | 14910 | 1580 |
| 595 | 20231208 | 092400 | 353916380 | 14900 | 14910 | 14910 | 14900 | 3 |
| 596 | 20231208 | 092300 | 353871660 | 14910 | 14910 | 14910 | 14900 | 851 |
| 597 | 20231208 | 092200 | 341190150 | 14900 | 14910 | 14910 | 14900 | 100 |
| 598 | 20231208 | 092100 | 339700100 | 14910 | 14930 | 14940 | 14910 | 1934 |
| 599 | 20231208 | 092000 | 310843400 | 14930 | 14940 | 14940 | 14930 | 424 |
| 600 | 20231208 | 091900 | 304509620 | 14960 | 14950 | 14960 | 14950 | 97 |
| 601 | 20231208 | 091800 | 303059370 | 14950 | 14960 | 14960 | 14950 | 368 |
| 602 | 20231208 | 091700 | 297555090 | 14960 | 14960 | 14960 | 14960 | 645 |
| 603 | 20231208 | 091600 | 287905890 | 14950 | 14970 | 14970 | 14950 | 60 |
| 604 | 20231208 | 091500 | 287007980 | 14970 | 14980 | 14980 | 14970 | 1104 |
| 605 | 20231208 | 091400 | 270477510 | 14990 | 14990 | 15000 | 14990 | 526 |
| 606 | 20231208 | 091300 | 262592760 | 15000 | 15000 | 15000 | 14980 | 290 |
| 607 | 20231208 | 091200 | 258246360 | 15010 | 14980 | 15010 | 14980 | 1362 |
| 608 | 20231208 | 091100 | 237810300 | 14980 | 14990 | 14990 | 14970 | 41 |
| 609 | 20231208 | 091000 | 237196330 | 15000 | 14970 | 15000 | 14970 | 314 |
| 610 | 20231208 | 090900 | 232493250 | 14990 | 14970 | 14990 | 14970 | 1202 |
| 611 | 20231208 | 090800 | 214487310 | 14970 | 14950 | 14970 | 14950 | 219 |
| 612 | 20231208 | 090700 | 211211240 | 14950 | 14900 | 14950 | 14870 | 2939 |
| 613 | 20231208 | 090600 | 167343030 | 14890 | 14890 | 14890 | 14880 | 512 |
| 614 | 20231208 | 090500 | 159722280 | 14890 | 14900 | 14910 | 14890 | 386 |
| 615 | 20231208 | 090400 | 153972230 | 14910 | 14920 | 14930 | 14910 | 277 |
| 616 | 20231208 | 090300 | 149841220 | 14920 | 14940 | 14940 | 14920 | 229 |
| 617 | 20231208 | 090200 | 146423100 | 14940 | 15000 | 15030 | 14940 | 3556 |
| 618 | 20231208 | 090100 | 93088160 | 14980 | 14850 | 15010 | 14830 | 2810 |
| 619 | 20231208 | 090000 | 51047830 | 14990 | 15030 | 15030 | 14770 | 3398 |