32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 3353 |
| 3 | 20231207 | 191000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 4 | 20231207 | 190900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 5 | 20231207 | 190800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 6 | 20231207 | 190700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 7 | 20231207 | 190600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 8 | 20231207 | 190500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 9 | 20231207 | 190400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 10 | 20231207 | 190300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 11 | 20231207 | 190200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 12 | 20231207 | 190100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 13 | 20231207 | 190000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 14 | 20231207 | 185900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 15 | 20231207 | 185800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 16 | 20231207 | 185700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 17 | 20231207 | 185600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 18 | 20231207 | 185500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 19 | 20231207 | 185400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 20 | 20231207 | 185300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 21 | 20231207 | 185200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 22 | 20231207 | 185100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 23 | 20231207 | 185000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 24 | 20231207 | 184900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 25 | 20231207 | 184800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 26 | 20231207 | 184700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 27 | 20231207 | 184600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 28 | 20231207 | 184500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 29 | 20231207 | 184400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 30 | 20231207 | 184300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 31 | 20231207 | 184200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 32 | 20231207 | 184100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 3353 |
| 33 | 20231207 | 184000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 34 | 20231207 | 183900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 35 | 20231207 | 183800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 36 | 20231207 | 183700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 37 | 20231207 | 183600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 38 | 20231207 | 183500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 39 | 20231207 | 183400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 40 | 20231207 | 183300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 41 | 20231207 | 183200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 42 | 20231207 | 183100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 43 | 20231207 | 183000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 44 | 20231207 | 182900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 45 | 20231207 | 182800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 46 | 20231207 | 182700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 47 | 20231207 | 182600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 48 | 20231207 | 182500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 49 | 20231207 | 182400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 50 | 20231207 | 182300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 51 | 20231207 | 182200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 52 | 20231207 | 182100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 53 | 20231207 | 182000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 54 | 20231207 | 181900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 55 | 20231207 | 181800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 56 | 20231207 | 181700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 57 | 20231207 | 181600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 58 | 20231207 | 181500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 59 | 20231207 | 181400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 60 | 20231207 | 181300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 61 | 20231207 | 181200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 62 | 20231207 | 181100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 3353 |
| 63 | 20231207 | 181000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 64 | 20231207 | 180900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 65 | 20231207 | 180800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 66 | 20231207 | 180700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 67 | 20231207 | 180600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 68 | 20231207 | 180500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 69 | 20231207 | 180400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 70 | 20231207 | 180300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 71 | 20231207 | 180200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 72 | 20231207 | 180100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 73 | 20231207 | 180000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 74 | 20231207 | 175900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 75 | 20231207 | 175800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 76 | 20231207 | 175700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 77 | 20231207 | 175600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 78 | 20231207 | 175500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 79 | 20231207 | 175400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 80 | 20231207 | 175300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 81 | 20231207 | 175200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 82 | 20231207 | 175100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 83 | 20231207 | 175000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 84 | 20231207 | 174900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 85 | 20231207 | 174800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 86 | 20231207 | 174700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 87 | 20231207 | 174600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 88 | 20231207 | 174500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 89 | 20231207 | 174400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 90 | 20231207 | 174300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 91 | 20231207 | 174200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 92 | 20231207 | 174100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 3353 |
| 93 | 20231207 | 174000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 94 | 20231207 | 173900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 95 | 20231207 | 173800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 96 | 20231207 | 173700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 97 | 20231207 | 173600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 98 | 20231207 | 173500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 99 | 20231207 | 173400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 100 | 20231207 | 173300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 101 | 20231207 | 173200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 102 | 20231207 | 173100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 103 | 20231207 | 173000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 104 | 20231207 | 172900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 105 | 20231207 | 172800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 106 | 20231207 | 172700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 107 | 20231207 | 172600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 108 | 20231207 | 172500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 109 | 20231207 | 172400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 110 | 20231207 | 172300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 111 | 20231207 | 172200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 112 | 20231207 | 172100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 113 | 20231207 | 172000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 114 | 20231207 | 171900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 115 | 20231207 | 171800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 116 | 20231207 | 171700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 117 | 20231207 | 171600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 118 | 20231207 | 171500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 119 | 20231207 | 171400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 120 | 20231207 | 171300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 121 | 20231207 | 171200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 122 | 20231207 | 171100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 3353 |
| 123 | 20231207 | 171000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 124 | 20231207 | 170900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 125 | 20231207 | 170800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 126 | 20231207 | 170700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 127 | 20231207 | 170600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 128 | 20231207 | 170500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 129 | 20231207 | 170400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 130 | 20231207 | 170300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 131 | 20231207 | 170200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 132 | 20231207 | 170100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 133 | 20231207 | 170000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 134 | 20231207 | 165900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 135 | 20231207 | 165800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 136 | 20231207 | 165700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 137 | 20231207 | 165600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 138 | 20231207 | 165500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 139 | 20231207 | 165400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 140 | 20231207 | 165300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 141 | 20231207 | 165200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 142 | 20231207 | 165100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 143 | 20231207 | 165000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 144 | 20231207 | 164900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 145 | 20231207 | 164800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 146 | 20231207 | 164700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 147 | 20231207 | 164600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 148 | 20231207 | 164500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 149 | 20231207 | 164400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 150 | 20231207 | 164300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 151 | 20231207 | 164200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 152 | 20231207 | 164100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 3353 |
| 153 | 20231207 | 164000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 154 | 20231207 | 163900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 155 | 20231207 | 163800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 156 | 20231207 | 163700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 157 | 20231207 | 163600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 158 | 20231207 | 163500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 159 | 20231207 | 163400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 160 | 20231207 | 163300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 161 | 20231207 | 163200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 162 | 20231207 | 163100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 163 | 20231207 | 163000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 164 | 20231207 | 162900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 165 | 20231207 | 162800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 166 | 20231207 | 162700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 167 | 20231207 | 162600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 168 | 20231207 | 162500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 169 | 20231207 | 162400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 170 | 20231207 | 162300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 171 | 20231207 | 162200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 172 | 20231207 | 162100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 173 | 20231207 | 162000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 174 | 20231207 | 161900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 175 | 20231207 | 161800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 176 | 20231207 | 161700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 177 | 20231207 | 161600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 178 | 20231207 | 161500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 179 | 20231207 | 161400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 180 | 20231207 | 161300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 181 | 20231207 | 161200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 182 | 20231207 | 161100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 3353 |
| 183 | 20231207 | 161000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 184 | 20231207 | 160900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 185 | 20231207 | 160800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 186 | 20231207 | 160700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 187 | 20231207 | 160600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 188 | 20231207 | 160500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 189 | 20231207 | 160400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 190 | 20231207 | 160300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 191 | 20231207 | 160200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 192 | 20231207 | 160100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 193 | 20231207 | 160000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 194 | 20231207 | 155900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 195 | 20231207 | 155800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 196 | 20231207 | 155700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 197 | 20231207 | 155600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 198 | 20231207 | 155500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 199 | 20231207 | 155400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 200 | 20231207 | 155300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 201 | 20231207 | 155200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 202 | 20231207 | 155100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 203 | 20231207 | 155000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 204 | 20231207 | 154900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 205 | 20231207 | 154800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 206 | 20231207 | 154700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 207 | 20231207 | 154600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 208 | 20231207 | 154500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 209 | 20231207 | 154400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 210 | 20231207 | 154300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 211 | 20231207 | 154200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 212 | 20231207 | 154100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 3353 |
| 213 | 20231207 | 154000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 214 | 20231207 | 153900 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 215 | 20231207 | 153800 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 216 | 20231207 | 153700 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 217 | 20231207 | 153600 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 218 | 20231207 | 153500 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 219 | 20231207 | 153400 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 220 | 20231207 | 153300 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 221 | 20231207 | 153200 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 222 | 20231207 | 153100 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 223 | 20231207 | 153000 | 3457464140 | 13970 | 13970 | 13970 | 13970 | 3353 |
| 224 | 20231207 | 152900 | 3410622730 | 14010 | 14010 | 14010 | 14010 | 0 |
| 225 | 20231207 | 152800 | 3410622730 | 14010 | 14010 | 14010 | 14010 | 0 |
| 226 | 20231207 | 152700 | 3410622730 | 14010 | 14010 | 14010 | 14010 | 0 |
| 227 | 20231207 | 152600 | 3410622730 | 14010 | 14010 | 14010 | 14010 | 0 |
| 228 | 20231207 | 152500 | 3410622730 | 14010 | 14010 | 14010 | 14010 | 0 |
| 229 | 20231207 | 152400 | 3410622730 | 14010 | 14010 | 14010 | 14010 | 0 |
| 230 | 20231207 | 152300 | 3410622730 | 14010 | 14010 | 14010 | 14010 | 0 |
| 231 | 20231207 | 152200 | 3410622730 | 14010 | 14010 | 14010 | 14010 | 0 |
| 232 | 20231207 | 152100 | 3410622730 | 14010 | 14010 | 14010 | 14010 | 0 |
| 233 | 20231207 | 152000 | 3410622730 | 14010 | 14010 | 14010 | 14010 | 0 |
| 234 | 20231207 | 151900 | 3410622730 | 14010 | 14000 | 14020 | 14000 | 273 |
| 235 | 20231207 | 151800 | 3406797720 | 14000 | 13990 | 14000 | 13980 | 397 |
| 236 | 20231207 | 151700 | 3401241220 | 14000 | 14000 | 14010 | 13990 | 993 |
| 237 | 20231207 | 151600 | 3387339200 | 13990 | 14000 | 14010 | 13980 | 121 |
| 238 | 20231207 | 151500 | 3385645750 | 14000 | 13990 | 14000 | 13990 | 993 |
| 239 | 20231207 | 151400 | 3371745270 | 14000 | 13990 | 14000 | 13990 | 203 |
| 240 | 20231207 | 151300 | 3368905180 | 13990 | 13970 | 13990 | 13970 | 200 |
| 241 | 20231207 | 151200 | 3366109120 | 13990 | 13980 | 13990 | 13980 | 432 |
| 242 | 20231207 | 151100 | 3360066590 | 13990 | 13990 | 13990 | 13990 | 429 |
| 243 | 20231207 | 151000 | 3354064880 | 14000 | 13980 | 14000 | 13980 | 498 |
| 244 | 20231207 | 150900 | 3347098370 | 14000 | 13990 | 14000 | 13980 | 724 |
| 245 | 20231207 | 150800 | 3336967680 | 14000 | 13990 | 14000 | 13980 | 367 |
| 246 | 20231207 | 150700 | 3331830630 | 13990 | 14000 | 14000 | 13990 | 431 |
| 247 | 20231207 | 150600 | 3325796730 | 14010 | 13980 | 14020 | 13980 | 1637 |
| 248 | 20231207 | 150500 | 3302886710 | 13980 | 13970 | 13980 | 13960 | 512 |
| 249 | 20231207 | 150400 | 3295733930 | 13960 | 13960 | 13970 | 13960 | 785 |
| 250 | 20231207 | 150300 | 3284772750 | 13960 | 13950 | 13960 | 13950 | 499 |
| 251 | 20231207 | 150200 | 3277806720 | 13950 | 13960 | 13960 | 13950 | 374 |
| 252 | 20231207 | 150100 | 3272586110 | 13960 | 13950 | 13960 | 13950 | 528 |
| 253 | 20231207 | 150000 | 3265220500 | 13950 | 13960 | 13960 | 13950 | 306 |
| 254 | 20231207 | 145900 | 3260949050 | 13960 | 13950 | 13970 | 13950 | 797 |
| 255 | 20231207 | 145800 | 3249826410 | 13950 | 13950 | 13950 | 13950 | 70 |
| 256 | 20231207 | 145700 | 3248849910 | 13950 | 13950 | 13950 | 13940 | 444 |
| 257 | 20231207 | 145600 | 3242656610 | 13940 | 13950 | 13950 | 13940 | 272 |
| 258 | 20231207 | 145500 | 3238864830 | 13940 | 13940 | 13950 | 13940 | 541 |
| 259 | 20231207 | 145400 | 3231322380 | 13950 | 13940 | 13950 | 13940 | 537 |
| 260 | 20231207 | 145300 | 3223831660 | 13950 | 13950 | 13960 | 13860 | 690 |
| 261 | 20231207 | 145200 | 3214211210 | 13950 | 13950 | 13950 | 13940 | 488 |
| 262 | 20231207 | 145100 | 3207403830 | 13950 | 13940 | 13950 | 13940 | 409 |
| 263 | 20231207 | 145000 | 3201699500 | 13940 | 13930 | 13940 | 13920 | 1034 |
| 264 | 20231207 | 144900 | 3187292260 | 13920 | 13910 | 13930 | 13880 | 548 |
| 265 | 20231207 | 144800 | 3179668810 | 13920 | 13920 | 13930 | 13920 | 604 |
| 266 | 20231207 | 144700 | 3171259920 | 13910 | 13910 | 13920 | 13910 | 855 |
| 267 | 20231207 | 144600 | 3159366760 | 13910 | 13910 | 13920 | 13910 | 167 |
| 268 | 20231207 | 144500 | 3157042870 | 13920 | 13920 | 13920 | 13910 | 371 |
| 269 | 20231207 | 144400 | 3151879520 | 13880 | 13910 | 13910 | 13880 | 410 |
| 270 | 20231207 | 144300 | 3146177890 | 13930 | 13920 | 13930 | 13920 | 514 |
| 271 | 20231207 | 144200 | 3139022890 | 13910 | 13910 | 13910 | 13910 | 396 |
| 272 | 20231207 | 144100 | 3133514530 | 13910 | 13900 | 13920 | 13900 | 345 |
| 273 | 20231207 | 144000 | 3128716010 | 13900 | 13900 | 13920 | 13900 | 491 |
| 274 | 20231207 | 143900 | 3121891090 | 13900 | 13900 | 13920 | 13880 | 846 |
| 275 | 20231207 | 143800 | 3110125860 | 13910 | 13910 | 13920 | 13910 | 343 |
| 276 | 20231207 | 143700 | 3105354720 | 13910 | 13920 | 13930 | 13910 | 741 |
| 277 | 20231207 | 143600 | 3095042790 | 13910 | 13910 | 13910 | 13910 | 0 |
| 278 | 20231207 | 143500 | 3095042790 | 13910 | 13920 | 13920 | 13910 | 396 |
| 279 | 20231207 | 143400 | 3089534330 | 13920 | 13920 | 13930 | 13910 | 437 |
| 280 | 20231207 | 143300 | 3083451600 | 13910 | 13910 | 13910 | 13910 | 277 |
| 281 | 20231207 | 143200 | 3079598530 | 13900 | 13890 | 13900 | 13890 | 283 |
| 282 | 20231207 | 143100 | 3075665440 | 13890 | 13880 | 13890 | 13870 | 858 |
| 283 | 20231207 | 143000 | 3063756390 | 13880 | 13890 | 13890 | 13880 | 657 |
| 284 | 20231207 | 142900 | 3054636320 | 13880 | 13830 | 13890 | 13820 | 2198 |
| 285 | 20231207 | 142800 | 3024234690 | 13830 | 13890 | 13890 | 13830 | 3031 |
| 286 | 20231207 | 142700 | 2982240390 | 13880 | 13850 | 13880 | 13850 | 2930 |
| 287 | 20231207 | 142600 | 2941593290 | 13860 | 13850 | 13860 | 13850 | 740 |
| 288 | 20231207 | 142500 | 2931340290 | 13860 | 13860 | 13870 | 13850 | 732 |
| 289 | 20231207 | 142400 | 2921194860 | 13860 | 13850 | 13860 | 13850 | 299 |
| 290 | 20231207 | 142300 | 2917050730 | 13860 | 13840 | 13860 | 13840 | 234 |
| 291 | 20231207 | 142200 | 2913812070 | 13840 | 13840 | 13840 | 13840 | 47 |
| 292 | 20231207 | 142100 | 2913161590 | 13840 | 13860 | 13860 | 13830 | 2202 |
| 293 | 20231207 | 142000 | 2882690170 | 13860 | 13860 | 13870 | 13860 | 123 |
| 294 | 20231207 | 141900 | 2880985060 | 13870 | 13850 | 13870 | 13850 | 12 |
| 295 | 20231207 | 141800 | 2880818830 | 13850 | 13860 | 13870 | 13850 | 989 |
| 296 | 20231207 | 141700 | 2867120740 | 13870 | 13860 | 13870 | 13860 | 173 |
| 297 | 20231207 | 141600 | 2864722050 | 13860 | 13870 | 13870 | 13860 | 150 |
| 298 | 20231207 | 141500 | 2862641970 | 13850 | 13860 | 13870 | 13850 | 597 |
| 299 | 20231207 | 141400 | 2854370060 | 13870 | 13870 | 13870 | 13870 | 41 |
| 300 | 20231207 | 141300 | 2853801390 | 13850 | 13870 | 13870 | 13850 | 49 |
| 301 | 20231207 | 141200 | 2853122710 | 13860 | 13870 | 13870 | 13850 | 275 |
| 302 | 20231207 | 141100 | 2849312530 | 13860 | 13870 | 13870 | 13860 | 164 |
| 303 | 20231207 | 141000 | 2847038580 | 13870 | 13870 | 13870 | 13840 | 74 |
| 304 | 20231207 | 140900 | 2846014030 | 13840 | 13870 | 13880 | 13840 | 2484 |
| 305 | 20231207 | 140800 | 2811625240 | 13870 | 13870 | 13870 | 13860 | 115 |
| 306 | 20231207 | 140700 | 2810031190 | 13880 | 13870 | 13880 | 13870 | 133 |
| 307 | 20231207 | 140600 | 2808186470 | 13860 | 13860 | 13880 | 13860 | 76 |
| 308 | 20231207 | 140500 | 2807133090 | 13860 | 13870 | 13880 | 13860 | 1448 |
| 309 | 20231207 | 140400 | 2787057030 | 13850 | 13870 | 13870 | 13850 | 86 |
| 310 | 20231207 | 140300 | 2785865620 | 13870 | 13870 | 13870 | 13870 | 122 |
| 311 | 20231207 | 140200 | 2784173480 | 13860 | 13870 | 13870 | 13860 | 198 |
| 312 | 20231207 | 140100 | 2781427700 | 13870 | 13870 | 13880 | 13860 | 512 |
| 313 | 20231207 | 140000 | 2774323860 | 13880 | 13880 | 13880 | 13860 | 224 |
| 314 | 20231207 | 135900 | 2771216510 | 13880 | 13890 | 13890 | 13880 | 14 |
| 315 | 20231207 | 135800 | 2771022080 | 13850 | 13860 | 13880 | 13850 | 271 |
| 316 | 20231207 | 135700 | 2767265040 | 13890 | 13890 | 13890 | 13860 | 97 |
| 317 | 20231207 | 135600 | 2765919420 | 13890 | 13890 | 13890 | 13860 | 296 |
| 318 | 20231207 | 135500 | 2761812940 | 13860 | 13890 | 13890 | 13860 | 72 |
| 319 | 20231207 | 135400 | 2760814660 | 13860 | 13870 | 13900 | 13860 | 346 |
| 320 | 20231207 | 135300 | 2756015980 | 13870 | 13880 | 13910 | 13870 | 270 |
| 321 | 20231207 | 135200 | 2752266630 | 13870 | 13870 | 13870 | 13870 | 43 |
| 322 | 20231207 | 135100 | 2751670220 | 13880 | 13910 | 13910 | 13870 | 146 |
| 323 | 20231207 | 135000 | 2749643390 | 13910 | 13900 | 13910 | 13890 | 200 |
| 324 | 20231207 | 134900 | 2746864800 | 13900 | 13910 | 13910 | 13900 | 155 |
| 325 | 20231207 | 134800 | 2744710180 | 13910 | 13900 | 13920 | 13900 | 66 |
| 326 | 20231207 | 134700 | 2743792720 | 13920 | 13870 | 13920 | 13870 | 151 |
| 327 | 20231207 | 134600 | 2741696880 | 13920 | 13890 | 13920 | 13880 | 259 |
| 328 | 20231207 | 134500 | 2738100150 | 13920 | 13900 | 13920 | 13890 | 332 |
| 329 | 20231207 | 134400 | 2733486650 | 13900 | 13880 | 13900 | 13870 | 157 |
| 330 | 20231207 | 134300 | 2731308370 | 13900 | 13870 | 13900 | 13870 | 231 |
| 331 | 20231207 | 134200 | 2728100990 | 13870 | 13900 | 13900 | 13870 | 192 |
| 332 | 20231207 | 134100 | 2725434560 | 13900 | 13880 | 13900 | 13870 | 231 |
| 333 | 20231207 | 134000 | 2722228830 | 13880 | 13900 | 13900 | 13880 | 649 |
| 334 | 20231207 | 133900 | 2713217210 | 13880 | 13890 | 13900 | 13880 | 188 |
| 335 | 20231207 | 133800 | 2710607700 | 13900 | 13900 | 13910 | 13880 | 583 |
| 336 | 20231207 | 133700 | 2702507950 | 13910 | 13900 | 13920 | 13900 | 748 |
| 337 | 20231207 | 133600 | 2692102670 | 13910 | 13900 | 13910 | 13900 | 167 |
| 338 | 20231207 | 133500 | 2689780310 | 13910 | 13910 | 13910 | 13910 | 43 |
| 339 | 20231207 | 133400 | 2689182180 | 13910 | 13910 | 13920 | 13910 | 376 |
| 340 | 20231207 | 133300 | 2683951270 | 13920 | 13920 | 13920 | 13920 | 1 |
| 341 | 20231207 | 133200 | 2683937350 | 13900 | 13920 | 13920 | 13900 | 124 |
| 342 | 20231207 | 133100 | 2682212490 | 13920 | 13910 | 13920 | 13910 | 290 |
| 343 | 20231207 | 133000 | 2678177120 | 13910 | 13920 | 13920 | 13910 | 184 |
| 344 | 20231207 | 132900 | 2675616440 | 13930 | 13920 | 13930 | 13920 | 102 |
| 345 | 20231207 | 132800 | 2674196590 | 13920 | 13910 | 13920 | 13910 | 418 |
| 346 | 20231207 | 132700 | 2668379130 | 13910 | 13910 | 13920 | 13900 | 217 |
| 347 | 20231207 | 132600 | 2665361740 | 13920 | 13920 | 13920 | 13900 | 396 |
| 348 | 20231207 | 132500 | 2659851920 | 13920 | 13900 | 13920 | 13900 | 303 |
| 349 | 20231207 | 132400 | 2655639000 | 13900 | 13900 | 13900 | 13900 | 364 |
| 350 | 20231207 | 132300 | 2650579400 | 13900 | 13900 | 13900 | 13890 | 26 |
| 351 | 20231207 | 132200 | 2650218100 | 13900 | 13910 | 13910 | 13900 | 143 |
| 352 | 20231207 | 132100 | 2648229500 | 13910 | 13920 | 13920 | 13900 | 429 |
| 353 | 20231207 | 132000 | 2642263490 | 13920 | 13930 | 13930 | 13920 | 137 |
| 354 | 20231207 | 131900 | 2640355370 | 13930 | 13920 | 13930 | 13910 | 113 |
| 355 | 20231207 | 131800 | 2638782420 | 13930 | 13900 | 13930 | 13900 | 194 |
| 356 | 20231207 | 131700 | 2636084290 | 13920 | 13920 | 13930 | 13900 | 398 |
| 357 | 20231207 | 131600 | 2630546120 | 13930 | 13880 | 13930 | 13870 | 539 |
| 358 | 20231207 | 131500 | 2623053360 | 13860 | 13900 | 13900 | 13860 | 321 |
| 359 | 20231207 | 131400 | 2618595620 | 13900 | 13890 | 13900 | 13890 | 302 |
| 360 | 20231207 | 131300 | 2614398270 | 13890 | 13870 | 13900 | 13870 | 725 |
| 361 | 20231207 | 131200 | 2604336090 | 13870 | 13860 | 13870 | 13860 | 267 |
| 362 | 20231207 | 131100 | 2600635160 | 13870 | 13870 | 13870 | 13870 | 103 |
| 363 | 20231207 | 131000 | 2599206550 | 13870 | 13860 | 13870 | 13860 | 102 |
| 364 | 20231207 | 130900 | 2597792780 | 13870 | 13870 | 13870 | 13870 | 105 |
| 365 | 20231207 | 130800 | 2596336430 | 13860 | 13880 | 13880 | 13860 | 173 |
| 366 | 20231207 | 130700 | 2593938320 | 13870 | 13870 | 13880 | 13870 | 174 |
| 367 | 20231207 | 130600 | 2591524820 | 13880 | 13860 | 13880 | 13850 | 172 |
| 368 | 20231207 | 130500 | 2589139980 | 13880 | 13900 | 13900 | 13880 | 787 |
| 369 | 20231207 | 130400 | 2578205260 | 13900 | 13880 | 13900 | 13880 | 641 |
| 370 | 20231207 | 130300 | 2569300430 | 13870 | 13880 | 13880 | 13870 | 72 |
| 371 | 20231207 | 130200 | 2568301680 | 13870 | 13870 | 13870 | 13870 | 163 |
| 372 | 20231207 | 130100 | 2566040870 | 13870 | 13860 | 13880 | 13860 | 601 |
| 373 | 20231207 | 130000 | 2557707380 | 13860 | 13850 | 13860 | 13850 | 167 |
| 374 | 20231207 | 125900 | 2555393370 | 13850 | 13860 | 13860 | 13850 | 19 |
| 375 | 20231207 | 125800 | 2555130040 | 13850 | 13850 | 13850 | 13840 | 268 |
| 376 | 20231207 | 125700 | 2551419560 | 13840 | 13840 | 13840 | 13840 | 20 |
| 377 | 20231207 | 125600 | 2551142760 | 13840 | 13840 | 13850 | 13840 | 459 |
| 378 | 20231207 | 125500 | 2544790080 | 13850 | 13840 | 13850 | 13840 | 152 |
| 379 | 20231207 | 125400 | 2542685490 | 13870 | 13850 | 13870 | 13840 | 134 |
| 380 | 20231207 | 125300 | 2540829540 | 13850 | 13850 | 13850 | 13840 | 307 |
| 381 | 20231207 | 125200 | 2536578770 | 13850 | 13860 | 13860 | 13850 | 62 |
| 382 | 20231207 | 125100 | 2535719950 | 13860 | 13840 | 13860 | 13830 | 124 |
| 383 | 20231207 | 125000 | 2534004360 | 13840 | 13840 | 13850 | 13840 | 106 |
| 384 | 20231207 | 124900 | 2532537300 | 13840 | 13850 | 13850 | 13830 | 279 |
| 385 | 20231207 | 124800 | 2528676320 | 13860 | 13850 | 13860 | 13850 | 122 |
| 386 | 20231207 | 124700 | 2526986510 | 13860 | 13860 | 13860 | 13850 | 276 |
| 387 | 20231207 | 124600 | 2523163890 | 13850 | 13860 | 13870 | 13850 | 571 |
| 388 | 20231207 | 124500 | 2515253230 | 13870 | 13860 | 13870 | 13860 | 47 |
| 389 | 20231207 | 124400 | 2514601790 | 13860 | 13870 | 13870 | 13860 | 158 |
| 390 | 20231207 | 124300 | 2512410790 | 13860 | 13870 | 13870 | 13860 | 201 |
| 391 | 20231207 | 124200 | 2509623510 | 13870 | 13870 | 13870 | 13870 | 43 |
| 392 | 20231207 | 124100 | 2509027100 | 13860 | 13870 | 13870 | 13860 | 98 |
| 393 | 20231207 | 124000 | 2507668630 | 13870 | 13870 | 13870 | 13860 | 273 |
| 394 | 20231207 | 123900 | 2503884100 | 13870 | 13870 | 13870 | 13860 | 166 |
| 395 | 20231207 | 123800 | 2501582290 | 13870 | 13870 | 13870 | 13870 | 97 |
| 396 | 20231207 | 123700 | 2500236900 | 13870 | 13870 | 13870 | 13870 | 147 |
| 397 | 20231207 | 123600 | 2498198010 | 13860 | 13870 | 13870 | 13860 | 115 |
| 398 | 20231207 | 123500 | 2496603230 | 13880 | 13880 | 13890 | 13870 | 235 |
| 399 | 20231207 | 123400 | 2493342270 | 13890 | 13890 | 13890 | 13870 | 405 |
| 400 | 20231207 | 123300 | 2487721960 | 13890 | 13890 | 13890 | 13890 | 115 |
| 401 | 20231207 | 123200 | 2486124610 | 13880 | 13890 | 13890 | 13880 | 153 |
| 402 | 20231207 | 123100 | 2484000050 | 13890 | 13880 | 13890 | 13880 | 147 |
| 403 | 20231207 | 123000 | 2481959580 | 13890 | 13900 | 13900 | 13890 | 96 |
| 404 | 20231207 | 122900 | 2480625190 | 13900 | 13910 | 13920 | 13900 | 503 |
| 405 | 20231207 | 122800 | 2473632910 | 13910 | 13900 | 13910 | 13900 | 401 |
| 406 | 20231207 | 122700 | 2468058370 | 13900 | 13910 | 13920 | 13900 | 199 |
| 407 | 20231207 | 122600 | 2465290780 | 13910 | 13910 | 13910 | 13910 | 134 |
| 408 | 20231207 | 122500 | 2463426840 | 13900 | 13900 | 13910 | 13880 | 635 |
| 409 | 20231207 | 122400 | 2454595850 | 13900 | 13900 | 13900 | 13890 | 296 |
| 410 | 20231207 | 122300 | 2450483490 | 13900 | 13890 | 13900 | 13890 | 144 |
| 411 | 20231207 | 122200 | 2448482800 | 13890 | 13900 | 13900 | 13890 | 84 |
| 412 | 20231207 | 122100 | 2447315570 | 13900 | 13910 | 13910 | 13900 | 392 |
| 413 | 20231207 | 122000 | 2441865280 | 13900 | 13890 | 13910 | 13890 | 999 |
| 414 | 20231207 | 121900 | 2427983770 | 13880 | 13880 | 13880 | 13870 | 120 |
| 415 | 20231207 | 121800 | 2426318780 | 13880 | 13870 | 13880 | 13870 | 251 |
| 416 | 20231207 | 121700 | 2422837400 | 13870 | 13870 | 13870 | 13870 | 110 |
| 417 | 20231207 | 121600 | 2421311700 | 13880 | 13880 | 13880 | 13880 | 91 |
| 418 | 20231207 | 121500 | 2420048620 | 13870 | 13870 | 13870 | 13860 | 190 |
| 419 | 20231207 | 121400 | 2417414330 | 13870 | 13880 | 13880 | 13870 | 583 |
| 420 | 20231207 | 121300 | 2409323740 | 13880 | 13890 | 13890 | 13880 | 60 |
| 421 | 20231207 | 121200 | 2408490930 | 13890 | 13870 | 13890 | 13870 | 145 |
| 422 | 20231207 | 121100 | 2406478930 | 13870 | 13860 | 13870 | 13860 | 150 |
| 423 | 20231207 | 121000 | 2404398610 | 13850 | 13860 | 13870 | 13850 | 220 |
| 424 | 20231207 | 120900 | 2401348620 | 13860 | 13870 | 13870 | 13860 | 56 |
| 425 | 20231207 | 120800 | 2400572110 | 13870 | 13880 | 13890 | 13870 | 1071 |
| 426 | 20231207 | 120700 | 2385708550 | 13880 | 13880 | 13890 | 13880 | 296 |
| 427 | 20231207 | 120600 | 2381600030 | 13890 | 13890 | 13890 | 13890 | 153 |
| 428 | 20231207 | 120500 | 2379474860 | 13880 | 13890 | 13890 | 13880 | 261 |
| 429 | 20231207 | 120400 | 2375850860 | 13890 | 13850 | 13890 | 13850 | 1734 |
| 430 | 20231207 | 120300 | 2351783770 | 13870 | 13860 | 13880 | 13860 | 1637 |
| 431 | 20231207 | 120200 | 2329083720 | 13850 | 13850 | 13850 | 13840 | 252 |
| 432 | 20231207 | 120100 | 2325595540 | 13850 | 13850 | 13850 | 13850 | 123 |
| 433 | 20231207 | 120000 | 2323891990 | 13840 | 13850 | 13850 | 13840 | 87 |
| 434 | 20231207 | 115900 | 2322687640 | 13850 | 13830 | 13850 | 13830 | 369 |
| 435 | 20231207 | 115800 | 2317583500 | 13830 | 13840 | 13850 | 13820 | 167 |
| 436 | 20231207 | 115700 | 2315273930 | 13840 | 13840 | 13840 | 13840 | 326 |
| 437 | 20231207 | 115600 | 2310762090 | 13850 | 13810 | 13850 | 13810 | 241 |
| 438 | 20231207 | 115500 | 2307428380 | 13840 | 13810 | 13840 | 13810 | 260 |
| 439 | 20231207 | 115400 | 2303834700 | 13820 | 13820 | 13850 | 13810 | 402 |
| 440 | 20231207 | 115300 | 2298275520 | 13840 | 13820 | 13840 | 13810 | 318 |
| 441 | 20231207 | 115200 | 2293878180 | 13820 | 13830 | 13830 | 13820 | 363 |
| 442 | 20231207 | 115100 | 2288860500 | 13820 | 13820 | 13830 | 13820 | 180 |
| 443 | 20231207 | 115000 | 2286372780 | 13820 | 13830 | 13840 | 13820 | 225 |
| 444 | 20231207 | 114900 | 2283261190 | 13840 | 13830 | 13840 | 13830 | 319 |
| 445 | 20231207 | 114800 | 2278849260 | 13830 | 13800 | 13830 | 13790 | 382 |
| 446 | 20231207 | 114700 | 2273572570 | 13800 | 13800 | 13820 | 13800 | 112 |
| 447 | 20231207 | 114600 | 2272026850 | 13800 | 13810 | 13820 | 13800 | 409 |
| 448 | 20231207 | 114500 | 2266378950 | 13810 | 13770 | 13810 | 13770 | 364 |
| 449 | 20231207 | 114400 | 2261355210 | 13770 | 13800 | 13810 | 13770 | 312 |
| 450 | 20231207 | 114300 | 2257058570 | 13810 | 13800 | 13810 | 13770 | 551 |
| 451 | 20231207 | 114200 | 2249460930 | 13780 | 13790 | 13790 | 13780 | 1505 |
| 452 | 20231207 | 114100 | 2228721580 | 13790 | 13800 | 13810 | 13790 | 233 |
| 453 | 20231207 | 114000 | 2225507330 | 13800 | 13800 | 13800 | 13790 | 386 |
| 454 | 20231207 | 113900 | 2220181960 | 13800 | 13790 | 13800 | 13780 | 565 |
| 455 | 20231207 | 113800 | 2212388310 | 13790 | 13770 | 13790 | 13770 | 162 |
| 456 | 20231207 | 113700 | 2210156860 | 13770 | 13790 | 13790 | 13770 | 136 |
| 457 | 20231207 | 113600 | 2208283940 | 13770 | 13780 | 13790 | 13770 | 444 |
| 458 | 20231207 | 113500 | 2202168340 | 13780 | 13790 | 13790 | 13770 | 85 |
| 459 | 20231207 | 113400 | 2200997020 | 13790 | 13810 | 13810 | 13780 | 256 |
| 460 | 20231207 | 113300 | 2197468030 | 13820 | 13790 | 13820 | 13780 | 813 |
| 461 | 20231207 | 113200 | 2186247650 | 13820 | 13790 | 13820 | 13790 | 380 |
| 462 | 20231207 | 113100 | 2181005040 | 13770 | 13800 | 13800 | 13770 | 167 |
| 463 | 20231207 | 113000 | 2178704540 | 13820 | 13810 | 13820 | 13750 | 2474 |
| 464 | 20231207 | 112900 | 2144602430 | 13800 | 13820 | 13820 | 13800 | 390 |
| 465 | 20231207 | 112800 | 2139216440 | 13810 | 13800 | 13820 | 13800 | 517 |
| 466 | 20231207 | 112700 | 2132077120 | 13810 | 13810 | 13810 | 13810 | 375 |
| 467 | 20231207 | 112600 | 2126898370 | 13800 | 13810 | 13830 | 13800 | 1709 |
| 468 | 20231207 | 112500 | 2103307240 | 13810 | 13810 | 13810 | 13800 | 208 |
| 469 | 20231207 | 112400 | 2100435210 | 13810 | 13800 | 13830 | 13800 | 216 |
| 470 | 20231207 | 112300 | 2097453420 | 13810 | 13820 | 13820 | 13800 | 331 |
| 471 | 20231207 | 112200 | 2092881810 | 13830 | 13830 | 13830 | 13820 | 280 |
| 472 | 20231207 | 112100 | 2089010060 | 13830 | 13830 | 13830 | 13810 | 238 |
| 473 | 20231207 | 112000 | 2085722990 | 13800 | 13810 | 13840 | 13800 | 310 |
| 474 | 20231207 | 111900 | 2081443470 | 13800 | 13820 | 13840 | 13800 | 368 |
| 475 | 20231207 | 111800 | 2076359630 | 13820 | 13810 | 13840 | 13810 | 114 |
| 476 | 20231207 | 111700 | 2074783910 | 13810 | 13830 | 13830 | 13810 | 413 |
| 477 | 20231207 | 111600 | 2069077310 | 13840 | 13820 | 13840 | 13820 | 84 |
| 478 | 20231207 | 111500 | 2067915970 | 13820 | 13840 | 13840 | 13820 | 228 |
| 479 | 20231207 | 111400 | 2064762780 | 13840 | 13830 | 13840 | 13820 | 382 |
| 480 | 20231207 | 111300 | 2059480260 | 13820 | 13820 | 13840 | 13810 | 396 |
| 481 | 20231207 | 111200 | 2054009560 | 13840 | 13810 | 13840 | 13810 | 365 |
| 482 | 20231207 | 111100 | 2048967140 | 13860 | 13800 | 13860 | 13800 | 922 |
| 483 | 20231207 | 111000 | 2036234630 | 13800 | 13800 | 13810 | 13800 | 280 |
| 484 | 20231207 | 110900 | 2032370120 | 13800 | 13770 | 13800 | 13770 | 344 |
| 485 | 20231207 | 110800 | 2027627640 | 13770 | 13790 | 13790 | 13770 | 260 |
| 486 | 20231207 | 110700 | 2024047260 | 13790 | 13770 | 13790 | 13770 | 339 |
| 487 | 20231207 | 110600 | 2019377060 | 13770 | 13790 | 13790 | 13770 | 53 |
| 488 | 20231207 | 110500 | 2018647200 | 13750 | 13750 | 13800 | 13750 | 1852 |
| 489 | 20231207 | 110400 | 1993126280 | 13760 | 13770 | 13770 | 13760 | 400 |
| 490 | 20231207 | 110300 | 1987619700 | 13760 | 13730 | 13760 | 13720 | 713 |
| 491 | 20231207 | 110200 | 1977819910 | 13750 | 13730 | 13750 | 13720 | 715 |
| 492 | 20231207 | 110100 | 1968004570 | 13710 | 13730 | 13740 | 13710 | 645 |
| 493 | 20231207 | 110000 | 1959155500 | 13730 | 13740 | 13750 | 13720 | 1869 |
| 494 | 20231207 | 105900 | 1933493560 | 13740 | 13740 | 13750 | 13730 | 837 |
| 495 | 20231207 | 105800 | 1921995290 | 13740 | 13740 | 13750 | 13740 | 284 |
| 496 | 20231207 | 105700 | 1918093110 | 13740 | 13750 | 13750 | 13740 | 453 |
| 497 | 20231207 | 105600 | 1911867930 | 13750 | 13750 | 13750 | 13750 | 162 |
| 498 | 20231207 | 105500 | 1909640430 | 13750 | 13760 | 13770 | 13740 | 2386 |
| 499 | 20231207 | 105400 | 1876828960 | 13760 | 13770 | 13780 | 13760 | 231 |
| 500 | 20231207 | 105300 | 1873648510 | 13770 | 13770 | 13780 | 13770 | 258 |
| 501 | 20231207 | 105200 | 1870094520 | 13770 | 13780 | 13780 | 13770 | 547 |
| 502 | 20231207 | 105100 | 1862559830 | 13790 | 13790 | 13790 | 13780 | 217 |
| 503 | 20231207 | 105000 | 1859568070 | 13780 | 13760 | 13780 | 13750 | 1094 |
| 504 | 20231207 | 104900 | 1844501400 | 13770 | 13770 | 13780 | 13760 | 388 |
| 505 | 20231207 | 104800 | 1839158120 | 13780 | 13790 | 13790 | 13780 | 180 |
| 506 | 20231207 | 104700 | 1836676980 | 13800 | 13770 | 13800 | 13760 | 1171 |
| 507 | 20231207 | 104600 | 1820559680 | 13800 | 13810 | 13810 | 13770 | 1025 |
| 508 | 20231207 | 104500 | 1806437020 | 13830 | 13840 | 13870 | 13830 | 125 |
| 509 | 20231207 | 104400 | 1804707410 | 13830 | 13790 | 13840 | 13790 | 1049 |
| 510 | 20231207 | 104300 | 1790211200 | 13790 | 13790 | 13790 | 13780 | 637 |
| 511 | 20231207 | 104200 | 1781429350 | 13790 | 13780 | 13800 | 13770 | 558 |
| 512 | 20231207 | 104100 | 1773737120 | 13780 | 13780 | 13800 | 13780 | 144 |
| 513 | 20231207 | 104000 | 1771752560 | 13800 | 13790 | 13800 | 13780 | 1415 |
| 514 | 20231207 | 103900 | 1752242220 | 13790 | 13750 | 13830 | 13750 | 524 |
| 515 | 20231207 | 103800 | 1745026830 | 13750 | 13830 | 13830 | 13750 | 74 |
| 516 | 20231207 | 103700 | 1744006540 | 13730 | 13830 | 13840 | 13730 | 27325 |
| 517 | 20231207 | 103600 | 1368611100 | 13840 | 13870 | 13870 | 13830 | 781 |
| 518 | 20231207 | 103500 | 1357788610 | 13850 | 13790 | 13850 | 13760 | 2562 |
| 519 | 20231207 | 103400 | 1322434060 | 13790 | 13780 | 13790 | 13760 | 1037 |
| 520 | 20231207 | 103300 | 1308142830 | 13780 | 13780 | 13790 | 13770 | 422 |
| 521 | 20231207 | 103200 | 1302330230 | 13780 | 13820 | 13820 | 13770 | 4696 |
| 522 | 20231207 | 103100 | 1237556050 | 13800 | 13820 | 13820 | 13800 | 891 |
| 523 | 20231207 | 103000 | 1225257290 | 13810 | 13810 | 13820 | 13810 | 453 |
| 524 | 20231207 | 102900 | 1219001210 | 13820 | 13830 | 13830 | 13810 | 1071 |
| 525 | 20231207 | 102800 | 1204208310 | 13860 | 13870 | 13870 | 13820 | 2136 |
| 526 | 20231207 | 102700 | 1174675360 | 13880 | 13870 | 13880 | 13830 | 715 |
| 527 | 20231207 | 102600 | 1164776930 | 13870 | 13880 | 13880 | 13870 | 62 |
| 528 | 20231207 | 102500 | 1163916980 | 13830 | 13880 | 13880 | 13830 | 6030 |
| 529 | 20231207 | 102400 | 1080485910 | 13890 | 13890 | 13890 | 13880 | 235 |
| 530 | 20231207 | 102300 | 1077223710 | 13860 | 13890 | 13890 | 13850 | 231 |
| 531 | 20231207 | 102200 | 1074021850 | 13890 | 13850 | 13900 | 13850 | 551 |
| 532 | 20231207 | 102100 | 1066366250 | 13850 | 13850 | 13870 | 13840 | 572 |
| 533 | 20231207 | 102000 | 1058441300 | 13850 | 13870 | 13870 | 13850 | 344 |
| 534 | 20231207 | 101900 | 1053672900 | 13850 | 13870 | 13870 | 13850 | 516 |
| 535 | 20231207 | 101800 | 1046520890 | 13870 | 13860 | 13900 | 13860 | 126 |
| 536 | 20231207 | 101700 | 1044773850 | 13900 | 13870 | 13900 | 13860 | 6388 |
| 537 | 20231207 | 101600 | 956157490 | 13870 | 13870 | 13880 | 13850 | 1281 |
| 538 | 20231207 | 101500 | 938398560 | 13870 | 13870 | 13880 | 13870 | 117 |
| 539 | 20231207 | 101400 | 936775320 | 13880 | 13890 | 13890 | 13870 | 1016 |
| 540 | 20231207 | 101300 | 922677660 | 13890 | 13890 | 13900 | 13890 | 304 |
| 541 | 20231207 | 101200 | 918452470 | 13890 | 13880 | 13890 | 13870 | 372 |
| 542 | 20231207 | 101100 | 913289460 | 13900 | 13870 | 13900 | 13840 | 964 |
| 543 | 20231207 | 101000 | 899943980 | 13900 | 13850 | 13900 | 13840 | 4352 |
| 544 | 20231207 | 100900 | 839569380 | 13850 | 13850 | 13870 | 13850 | 416 |
| 545 | 20231207 | 100800 | 833805270 | 13860 | 13850 | 13870 | 13840 | 1149 |
| 546 | 20231207 | 100700 | 817889270 | 13870 | 13890 | 13890 | 13860 | 368 |
| 547 | 20231207 | 100600 | 812786540 | 13890 | 13910 | 13910 | 13890 | 759 |
| 548 | 20231207 | 100500 | 802238900 | 13950 | 13870 | 13950 | 13820 | 1435 |
| 549 | 20231207 | 100400 | 782339870 | 13890 | 13950 | 13950 | 13850 | 5295 |
| 550 | 20231207 | 100300 | 708755730 | 13930 | 13950 | 13950 | 13920 | 484 |
| 551 | 20231207 | 100200 | 702015110 | 13960 | 13920 | 13960 | 13920 | 192 |
| 552 | 20231207 | 100100 | 699341990 | 13960 | 13950 | 13960 | 13920 | 1402 |
| 553 | 20231207 | 100000 | 679803110 | 13960 | 13950 | 13990 | 13950 | 172 |
| 554 | 20231207 | 095900 | 677402940 | 13990 | 13990 | 13990 | 13950 | 283 |
| 555 | 20231207 | 095800 | 673451050 | 13990 | 13970 | 13990 | 13940 | 2124 |
| 556 | 20231207 | 095700 | 643811860 | 13960 | 13990 | 13990 | 13960 | 530 |
| 557 | 20231207 | 095600 | 636410380 | 13990 | 13990 | 14000 | 13990 | 555 |
| 558 | 20231207 | 095500 | 628645760 | 13970 | 13980 | 13990 | 13970 | 205 |
| 559 | 20231207 | 095400 | 625780460 | 13990 | 13990 | 13990 | 13980 | 400 |
| 560 | 20231207 | 095300 | 620187970 | 13990 | 13980 | 13990 | 13980 | 326 |
| 561 | 20231207 | 095200 | 615630460 | 13950 | 14000 | 14000 | 13950 | 2911 |
| 562 | 20231207 | 095100 | 574957570 | 14000 | 14000 | 14000 | 13990 | 301 |
| 563 | 20231207 | 095000 | 570745220 | 14000 | 14000 | 14000 | 13990 | 75 |
| 564 | 20231207 | 094900 | 569695830 | 13990 | 14000 | 14010 | 13990 | 890 |
| 565 | 20231207 | 094800 | 557236020 | 14000 | 14010 | 14010 | 14000 | 914 |
| 566 | 20231207 | 094700 | 544432290 | 14000 | 14000 | 14010 | 14000 | 259 |
| 567 | 20231207 | 094600 | 540806130 | 14010 | 14010 | 14010 | 14000 | 474 |
| 568 | 20231207 | 094500 | 534169090 | 14010 | 14010 | 14010 | 14000 | 612 |
| 569 | 20231207 | 094400 | 525598220 | 14010 | 14010 | 14010 | 14000 | 412 |
| 570 | 20231207 | 094300 | 519829400 | 14010 | 14000 | 14010 | 14000 | 610 |
| 571 | 20231207 | 094200 | 511288530 | 14010 | 14010 | 14020 | 14000 | 564 |
| 572 | 20231207 | 094100 | 503387260 | 14020 | 14020 | 14050 | 14010 | 486 |
| 573 | 20231207 | 094000 | 496573540 | 14060 | 14010 | 14060 | 14010 | 203 |
| 574 | 20231207 | 093900 | 493727960 | 14060 | 14020 | 14070 | 14010 | 180 |
| 575 | 20231207 | 093800 | 491204380 | 14010 | 14000 | 14020 | 14000 | 1228 |
| 576 | 20231207 | 093700 | 474009220 | 14000 | 14000 | 14020 | 13990 | 673 |
| 577 | 20231207 | 093600 | 464587410 | 14000 | 13990 | 14000 | 13980 | 1162 |
| 578 | 20231207 | 093500 | 448334570 | 14000 | 14020 | 14020 | 13990 | 1740 |
| 579 | 20231207 | 093400 | 423969170 | 14020 | 14030 | 14030 | 14010 | 752 |
| 580 | 20231207 | 093300 | 413432520 | 14020 | 14020 | 14040 | 14010 | 1879 |
| 581 | 20231207 | 093200 | 387101800 | 14050 | 14060 | 14060 | 14020 | 1217 |
| 582 | 20231207 | 093100 | 370025290 | 14050 | 14070 | 14070 | 14040 | 2188 |
| 583 | 20231207 | 093000 | 339277680 | 14070 | 14110 | 14110 | 14070 | 1035 |
| 584 | 20231207 | 092900 | 324711430 | 14090 | 14100 | 14150 | 14080 | 1461 |
| 585 | 20231207 | 092800 | 304112640 | 14110 | 14110 | 14150 | 14100 | 316 |
| 586 | 20231207 | 092700 | 299656470 | 14160 | 14120 | 14160 | 14100 | 104 |
| 587 | 20231207 | 092600 | 298188320 | 14150 | 14110 | 14160 | 14110 | 74 |
| 588 | 20231207 | 092500 | 297142990 | 14160 | 14110 | 14160 | 14110 | 136 |
| 589 | 20231207 | 092400 | 295220630 | 14170 | 14170 | 14170 | 14170 | 22 |
| 590 | 20231207 | 092300 | 294908890 | 14160 | 14180 | 14180 | 14090 | 514 |
| 591 | 20231207 | 092200 | 287657190 | 14180 | 14190 | 14190 | 14160 | 59 |
| 592 | 20231207 | 092100 | 286821650 | 14200 | 14210 | 14210 | 14100 | 3428 |
| 593 | 20231207 | 092000 | 238396410 | 14210 | 14200 | 14210 | 14200 | 383 |
| 594 | 20231207 | 091900 | 232956980 | 14200 | 14190 | 14200 | 14190 | 93 |
| 595 | 20231207 | 091800 | 231636410 | 14200 | 14200 | 14210 | 14160 | 569 |
| 596 | 20231207 | 091700 | 223564040 | 14210 | 14170 | 14230 | 14170 | 423 |
| 597 | 20231207 | 091600 | 217563470 | 14170 | 14100 | 14170 | 14100 | 848 |
| 598 | 20231207 | 091500 | 205555800 | 14100 | 14090 | 14100 | 14090 | 29 |
| 599 | 20231207 | 091400 | 205147140 | 14110 | 14090 | 14110 | 14090 | 655 |
| 600 | 20231207 | 091300 | 195912710 | 14090 | 14090 | 14100 | 14080 | 324 |
| 601 | 20231207 | 091200 | 191347910 | 14090 | 14110 | 14110 | 14090 | 3310 |
| 602 | 20231207 | 091100 | 144677960 | 14110 | 14130 | 14130 | 14100 | 2263 |
| 603 | 20231207 | 091000 | 112744880 | 14130 | 14130 | 14130 | 14120 | 285 |
| 604 | 20231207 | 090900 | 108717840 | 14130 | 14130 | 14130 | 14120 | 622 |
| 605 | 20231207 | 090800 | 99932500 | 14130 | 14120 | 14150 | 14120 | 103 |
| 606 | 20231207 | 090700 | 98477750 | 14120 | 14130 | 14130 | 14120 | 444 |
| 607 | 20231207 | 090600 | 92205280 | 14130 | 14110 | 14150 | 14110 | 398 |
| 608 | 20231207 | 090500 | 86588840 | 14110 | 14120 | 14120 | 14110 | 544 |
| 609 | 20231207 | 090400 | 78912190 | 14120 | 14160 | 14160 | 14120 | 1688 |
| 610 | 20231207 | 090300 | 55054550 | 14160 | 14180 | 14180 | 14150 | 1535 |
| 611 | 20231207 | 090200 | 33312580 | 14180 | 14230 | 14230 | 14170 | 273 |
| 612 | 20231207 | 090100 | 29441440 | 14170 | 14170 | 14170 | 14170 | 393 |
| 613 | 20231207 | 090000 | 23872630 | 14170 | 14210 | 14210 | 14160 | 1671 |