34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 2460 |
| 3 | 20231208 | 193600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 4 | 20231208 | 193500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 5 | 20231208 | 193400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 6 | 20231208 | 193300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 7 | 20231208 | 193200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 8 | 20231208 | 193100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 9 | 20231208 | 193000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 10 | 20231208 | 192900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 11 | 20231208 | 192800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 12 | 20231208 | 192700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 13 | 20231208 | 192600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 14 | 20231208 | 192500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 15 | 20231208 | 192400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 16 | 20231208 | 192300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 17 | 20231208 | 192200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 18 | 20231208 | 192100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 19 | 20231208 | 192000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 20 | 20231208 | 191900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 21 | 20231208 | 191800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 22 | 20231208 | 191700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 23 | 20231208 | 191600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 24 | 20231208 | 191500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 25 | 20231208 | 191400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 26 | 20231208 | 191300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 27 | 20231208 | 191200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 28 | 20231208 | 191100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 29 | 20231208 | 191000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 30 | 20231208 | 190900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 31 | 20231208 | 190800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 32 | 20231208 | 190700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 2460 |
| 33 | 20231208 | 190600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 34 | 20231208 | 190500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 35 | 20231208 | 190400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 36 | 20231208 | 190300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 37 | 20231208 | 190200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 38 | 20231208 | 190100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 39 | 20231208 | 190000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 40 | 20231208 | 185900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 41 | 20231208 | 185800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 42 | 20231208 | 185700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 43 | 20231208 | 185600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 44 | 20231208 | 185500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 45 | 20231208 | 185400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 46 | 20231208 | 185300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 47 | 20231208 | 185200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 48 | 20231208 | 185100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 49 | 20231208 | 185000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 50 | 20231208 | 184900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 51 | 20231208 | 184800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 52 | 20231208 | 184700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 53 | 20231208 | 184600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 54 | 20231208 | 184500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 55 | 20231208 | 184400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 56 | 20231208 | 184300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 57 | 20231208 | 184200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 58 | 20231208 | 184100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 59 | 20231208 | 184000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 60 | 20231208 | 183900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 61 | 20231208 | 183800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 62 | 20231208 | 183700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 2460 |
| 63 | 20231208 | 183600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 64 | 20231208 | 183500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 65 | 20231208 | 183400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 66 | 20231208 | 183300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 67 | 20231208 | 183200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 68 | 20231208 | 183100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 69 | 20231208 | 183000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 70 | 20231208 | 182900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 71 | 20231208 | 182800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 72 | 20231208 | 182700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 73 | 20231208 | 182600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 74 | 20231208 | 182500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 75 | 20231208 | 182400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 76 | 20231208 | 182300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 77 | 20231208 | 182200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 78 | 20231208 | 182100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 79 | 20231208 | 182000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 80 | 20231208 | 181900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 81 | 20231208 | 181800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 82 | 20231208 | 181700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 83 | 20231208 | 181600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 84 | 20231208 | 181500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 85 | 20231208 | 181400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 86 | 20231208 | 181300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 87 | 20231208 | 181200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 88 | 20231208 | 181100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 89 | 20231208 | 181000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 90 | 20231208 | 180900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 91 | 20231208 | 180800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 92 | 20231208 | 180700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 2460 |
| 93 | 20231208 | 180600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 94 | 20231208 | 180500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 95 | 20231208 | 180400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 96 | 20231208 | 180300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 97 | 20231208 | 180200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 98 | 20231208 | 180100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 99 | 20231208 | 180000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 100 | 20231208 | 175900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 101 | 20231208 | 175800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 102 | 20231208 | 175700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 103 | 20231208 | 175600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 104 | 20231208 | 175500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 105 | 20231208 | 175400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 106 | 20231208 | 175300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 107 | 20231208 | 175200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 108 | 20231208 | 175100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 109 | 20231208 | 175000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 110 | 20231208 | 174900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 111 | 20231208 | 174800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 112 | 20231208 | 174700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 113 | 20231208 | 174600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 114 | 20231208 | 174500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 115 | 20231208 | 174400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 116 | 20231208 | 174300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 117 | 20231208 | 174200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 118 | 20231208 | 174100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 119 | 20231208 | 174000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 120 | 20231208 | 173900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 121 | 20231208 | 173800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 122 | 20231208 | 173700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 2460 |
| 123 | 20231208 | 173600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 124 | 20231208 | 173500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 125 | 20231208 | 173400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 126 | 20231208 | 173300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 127 | 20231208 | 173200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 128 | 20231208 | 173100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 129 | 20231208 | 173000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 130 | 20231208 | 172900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 131 | 20231208 | 172800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 132 | 20231208 | 172700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 133 | 20231208 | 172600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 134 | 20231208 | 172500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 135 | 20231208 | 172400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 136 | 20231208 | 172300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 137 | 20231208 | 172200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 138 | 20231208 | 172100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 139 | 20231208 | 172000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 140 | 20231208 | 171900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 141 | 20231208 | 171800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 142 | 20231208 | 171700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 143 | 20231208 | 171600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 144 | 20231208 | 171500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 145 | 20231208 | 171400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 146 | 20231208 | 171300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 147 | 20231208 | 171200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 148 | 20231208 | 171100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 149 | 20231208 | 171000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 150 | 20231208 | 170900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 151 | 20231208 | 170800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 152 | 20231208 | 170700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 2460 |
| 153 | 20231208 | 170600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 154 | 20231208 | 170500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 155 | 20231208 | 170400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 156 | 20231208 | 170300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 157 | 20231208 | 170200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 158 | 20231208 | 170100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 159 | 20231208 | 170000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 160 | 20231208 | 165900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 161 | 20231208 | 165800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 162 | 20231208 | 165700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 163 | 20231208 | 165600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 164 | 20231208 | 165500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 165 | 20231208 | 165400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 166 | 20231208 | 165300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 167 | 20231208 | 165200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 168 | 20231208 | 165100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 169 | 20231208 | 165000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 170 | 20231208 | 164900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 171 | 20231208 | 164800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 172 | 20231208 | 164700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 173 | 20231208 | 164600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 174 | 20231208 | 164500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 175 | 20231208 | 164400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 176 | 20231208 | 164300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 177 | 20231208 | 164200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 178 | 20231208 | 164100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 179 | 20231208 | 164000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 180 | 20231208 | 163900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 181 | 20231208 | 163800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 182 | 20231208 | 163700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 2460 |
| 183 | 20231208 | 163600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 184 | 20231208 | 163500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 185 | 20231208 | 163400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 186 | 20231208 | 163300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 187 | 20231208 | 163200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 188 | 20231208 | 163100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 189 | 20231208 | 163000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 190 | 20231208 | 162900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 191 | 20231208 | 162800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 192 | 20231208 | 162700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 193 | 20231208 | 162600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 194 | 20231208 | 162500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 195 | 20231208 | 162400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 196 | 20231208 | 162300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 197 | 20231208 | 162200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 198 | 20231208 | 162100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 199 | 20231208 | 162000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 200 | 20231208 | 161900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 201 | 20231208 | 161800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 202 | 20231208 | 161700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 203 | 20231208 | 161600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 204 | 20231208 | 161500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 205 | 20231208 | 161400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 206 | 20231208 | 161300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 207 | 20231208 | 161200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 208 | 20231208 | 161100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 209 | 20231208 | 161000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 210 | 20231208 | 160900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 211 | 20231208 | 160800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 212 | 20231208 | 160700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 2460 |
| 213 | 20231208 | 160600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 214 | 20231208 | 160500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 215 | 20231208 | 160400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 216 | 20231208 | 160300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 217 | 20231208 | 160200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 218 | 20231208 | 160100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 219 | 20231208 | 160000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 220 | 20231208 | 155900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 221 | 20231208 | 155800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 222 | 20231208 | 155700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 223 | 20231208 | 155600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 224 | 20231208 | 155500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 225 | 20231208 | 155400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 226 | 20231208 | 155300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 227 | 20231208 | 155200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 228 | 20231208 | 155100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 229 | 20231208 | 155000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 230 | 20231208 | 154900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 231 | 20231208 | 154800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 232 | 20231208 | 154700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 233 | 20231208 | 154600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 234 | 20231208 | 154500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 235 | 20231208 | 154400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 236 | 20231208 | 154300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 237 | 20231208 | 154200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 238 | 20231208 | 154100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 239 | 20231208 | 154000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 240 | 20231208 | 153900 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 241 | 20231208 | 153800 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 242 | 20231208 | 153700 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 2460 |
| 243 | 20231208 | 153600 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 244 | 20231208 | 153500 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 245 | 20231208 | 153400 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 246 | 20231208 | 153300 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 247 | 20231208 | 153200 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 248 | 20231208 | 153100 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 249 | 20231208 | 153000 | 2134461490 | 14050 | 14050 | 14050 | 14050 | 2460 |
| 250 | 20231208 | 152900 | 2099898490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 251 | 20231208 | 152800 | 2099898490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 252 | 20231208 | 152700 | 2099898490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 253 | 20231208 | 152600 | 2099898490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 254 | 20231208 | 152500 | 2099898490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 255 | 20231208 | 152400 | 2099898490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 256 | 20231208 | 152300 | 2099898490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 257 | 20231208 | 152200 | 2099898490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 258 | 20231208 | 152100 | 2099898490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 259 | 20231208 | 152000 | 2099898490 | 14050 | 14050 | 14050 | 14050 | 0 |
| 260 | 20231208 | 151900 | 2099898490 | 14050 | 14060 | 14060 | 14050 | 525 |
| 261 | 20231208 | 151800 | 2092520360 | 14060 | 14050 | 14060 | 14050 | 285 |
| 262 | 20231208 | 151700 | 2088513290 | 14050 | 14050 | 14060 | 14050 | 244 |
| 263 | 20231208 | 151600 | 2085083830 | 14050 | 14060 | 14060 | 14050 | 178 |
| 264 | 20231208 | 151500 | 2082581170 | 14050 | 14070 | 14080 | 14050 | 435 |
| 265 | 20231208 | 151400 | 2076464710 | 14060 | 14010 | 14070 | 14010 | 1318 |
| 266 | 20231208 | 151300 | 2057950500 | 14000 | 14000 | 14010 | 13980 | 824 |
| 267 | 20231208 | 151200 | 2046411720 | 14010 | 14000 | 14010 | 14000 | 53 |
| 268 | 20231208 | 151100 | 2045669700 | 14000 | 14000 | 14010 | 14000 | 59 |
| 269 | 20231208 | 151000 | 2044843640 | 14000 | 14000 | 14010 | 14000 | 200 |
| 270 | 20231208 | 150900 | 2042043500 | 13970 | 13970 | 14000 | 13970 | 968 |
| 271 | 20231208 | 150800 | 2028498110 | 13990 | 13980 | 13990 | 13960 | 529 |
| 272 | 20231208 | 150700 | 2021104270 | 13970 | 13990 | 14000 | 13970 | 379 |
| 273 | 20231208 | 150600 | 2015805350 | 13980 | 13980 | 13990 | 13970 | 581 |
| 274 | 20231208 | 150500 | 2007678970 | 13980 | 13980 | 13990 | 13970 | 380 |
| 275 | 20231208 | 150400 | 2002367580 | 13980 | 13990 | 13990 | 13980 | 250 |
| 276 | 20231208 | 150300 | 1998872440 | 13990 | 13980 | 13990 | 13970 | 506 |
| 277 | 20231208 | 150200 | 1991797250 | 13980 | 13970 | 13990 | 13970 | 354 |
| 278 | 20231208 | 150100 | 1986850130 | 13980 | 13980 | 13990 | 13970 | 179 |
| 279 | 20231208 | 150000 | 1984347930 | 13970 | 13980 | 13980 | 13960 | 506 |
| 280 | 20231208 | 145900 | 1977280250 | 13970 | 13980 | 13980 | 13970 | 277 |
| 281 | 20231208 | 145800 | 1973408830 | 13990 | 13970 | 13990 | 13960 | 522 |
| 282 | 20231208 | 145700 | 1966116850 | 13980 | 13980 | 13990 | 13980 | 214 |
| 283 | 20231208 | 145600 | 1963124440 | 13990 | 14000 | 14000 | 13980 | 1996 |
| 284 | 20231208 | 145500 | 1935216820 | 14000 | 13970 | 14000 | 13970 | 392 |
| 285 | 20231208 | 145400 | 1929735460 | 13970 | 13990 | 13990 | 13970 | 406 |
| 286 | 20231208 | 145300 | 1924061280 | 13990 | 13990 | 14000 | 13970 | 638 |
| 287 | 20231208 | 145200 | 1915140330 | 14000 | 14000 | 14000 | 14000 | 247 |
| 288 | 20231208 | 145100 | 1911682330 | 14010 | 13980 | 14010 | 13980 | 942 |
| 289 | 20231208 | 145000 | 1898493670 | 13990 | 13990 | 14000 | 13970 | 275 |
| 290 | 20231208 | 144900 | 1894647700 | 13980 | 13990 | 14000 | 13980 | 435 |
| 291 | 20231208 | 144800 | 1888564570 | 13990 | 13980 | 14010 | 13970 | 1185 |
| 292 | 20231208 | 144700 | 1871968320 | 13970 | 13990 | 13990 | 13970 | 415 |
| 293 | 20231208 | 144600 | 1866164750 | 13990 | 13980 | 14000 | 13970 | 428 |
| 294 | 20231208 | 144500 | 1860180600 | 13970 | 14000 | 14010 | 13970 | 401 |
| 295 | 20231208 | 144400 | 1854570790 | 14010 | 13980 | 14010 | 13970 | 1214 |
| 296 | 20231208 | 144300 | 1837588840 | 13970 | 13970 | 13980 | 13960 | 574 |
| 297 | 20231208 | 144200 | 1829570240 | 13970 | 13970 | 13970 | 13960 | 329 |
| 298 | 20231208 | 144100 | 1824974720 | 13970 | 13970 | 13980 | 13970 | 282 |
| 299 | 20231208 | 144000 | 1821034920 | 13960 | 13970 | 13980 | 13960 | 434 |
| 300 | 20231208 | 143900 | 1814973940 | 13960 | 13980 | 13980 | 13960 | 369 |
| 301 | 20231208 | 143800 | 1809819240 | 13980 | 13960 | 13990 | 13950 | 674 |
| 302 | 20231208 | 143700 | 1800407540 | 13960 | 13960 | 13970 | 13960 | 301 |
| 303 | 20231208 | 143600 | 1796203620 | 13960 | 13960 | 13980 | 13960 | 322 |
| 304 | 20231208 | 143500 | 1791707520 | 13950 | 13970 | 13980 | 13950 | 382 |
| 305 | 20231208 | 143400 | 1786374430 | 13960 | 13970 | 13970 | 13950 | 508 |
| 306 | 20231208 | 143300 | 1779286140 | 13960 | 13960 | 13970 | 13950 | 415 |
| 307 | 20231208 | 143200 | 1773493380 | 13950 | 13960 | 13980 | 13940 | 541 |
| 308 | 20231208 | 143100 | 1765942800 | 13950 | 13940 | 13960 | 13940 | 248 |
| 309 | 20231208 | 143000 | 1762483710 | 13940 | 13950 | 13950 | 13930 | 610 |
| 310 | 20231208 | 142900 | 1753979700 | 13950 | 13950 | 13950 | 13930 | 417 |
| 311 | 20231208 | 142800 | 1748166450 | 13950 | 13940 | 13960 | 13940 | 707 |
| 312 | 20231208 | 142700 | 1738309440 | 13930 | 13950 | 13960 | 13930 | 616 |
| 313 | 20231208 | 142600 | 1729721420 | 13950 | 13950 | 13950 | 13940 | 422 |
| 314 | 20231208 | 142500 | 1723837580 | 13950 | 13940 | 13950 | 13940 | 1207 |
| 315 | 20231208 | 142400 | 1707009260 | 13940 | 13950 | 13960 | 13940 | 1008 |
| 316 | 20231208 | 142300 | 1692955660 | 13940 | 13950 | 13950 | 13940 | 707 |
| 317 | 20231208 | 142200 | 1683097400 | 13950 | 13950 | 13950 | 13940 | 989 |
| 318 | 20231208 | 142100 | 1669303650 | 13950 | 13960 | 13960 | 13950 | 595 |
| 319 | 20231208 | 142000 | 1661001950 | 13950 | 13950 | 13960 | 13950 | 841 |
| 320 | 20231208 | 141900 | 1649269130 | 13960 | 13950 | 13960 | 13950 | 477 |
| 321 | 20231208 | 141800 | 1642613850 | 13950 | 13950 | 13960 | 13950 | 706 |
| 322 | 20231208 | 141700 | 1632763600 | 13950 | 13960 | 13970 | 13950 | 730 |
| 323 | 20231208 | 141600 | 1622574650 | 13960 | 13960 | 13960 | 13950 | 498 |
| 324 | 20231208 | 141500 | 1615623520 | 13970 | 13960 | 13970 | 13950 | 549 |
| 325 | 20231208 | 141400 | 1607961280 | 13950 | 13960 | 13970 | 13950 | 628 |
| 326 | 20231208 | 141300 | 1599196270 | 13960 | 13980 | 13980 | 13960 | 361 |
| 327 | 20231208 | 141200 | 1594155780 | 13960 | 13960 | 13970 | 13950 | 624 |
| 328 | 20231208 | 141100 | 1585446140 | 13960 | 13960 | 13990 | 13950 | 487 |
| 329 | 20231208 | 141000 | 1578646590 | 13950 | 13970 | 13980 | 13950 | 552 |
| 330 | 20231208 | 140900 | 1570942600 | 13970 | 13970 | 13980 | 13950 | 788 |
| 331 | 20231208 | 140800 | 1559941340 | 13960 | 13970 | 13980 | 13950 | 581 |
| 332 | 20231208 | 140700 | 1551826380 | 13970 | 13970 | 13980 | 13960 | 497 |
| 333 | 20231208 | 140600 | 1544883890 | 13960 | 14000 | 14000 | 13950 | 353 |
| 334 | 20231208 | 140500 | 1539956740 | 13950 | 13960 | 13990 | 13950 | 849 |
| 335 | 20231208 | 140400 | 1528100860 | 13960 | 13990 | 13990 | 13950 | 384 |
| 336 | 20231208 | 140300 | 1522741120 | 13980 | 13960 | 13980 | 13950 | 616 |
| 337 | 20231208 | 140200 | 1514141480 | 13960 | 13970 | 13980 | 13950 | 728 |
| 338 | 20231208 | 140100 | 1503981230 | 13960 | 13960 | 13980 | 13950 | 629 |
| 339 | 20231208 | 140000 | 1495203890 | 13960 | 13960 | 13970 | 13950 | 420 |
| 340 | 20231208 | 135900 | 1489341720 | 13950 | 13960 | 13970 | 13950 | 597 |
| 341 | 20231208 | 135800 | 1481010640 | 13960 | 13970 | 13970 | 13950 | 363 |
| 342 | 20231208 | 135700 | 1475943450 | 13970 | 13990 | 13990 | 13960 | 811 |
| 343 | 20231208 | 135600 | 1464612940 | 13990 | 13970 | 13990 | 13950 | 595 |
| 344 | 20231208 | 135500 | 1456301290 | 13980 | 13970 | 13990 | 13970 | 714 |
| 345 | 20231208 | 135400 | 1446319600 | 13990 | 13960 | 13990 | 13950 | 466 |
| 346 | 20231208 | 135300 | 1439811830 | 13990 | 13950 | 13990 | 13940 | 479 |
| 347 | 20231208 | 135200 | 1433123040 | 13950 | 13950 | 13980 | 13950 | 443 |
| 348 | 20231208 | 135100 | 1426941780 | 13980 | 13950 | 13980 | 13950 | 209 |
| 349 | 20231208 | 135000 | 1424022880 | 13940 | 13950 | 13960 | 13940 | 662 |
| 350 | 20231208 | 134900 | 1414790410 | 13940 | 13930 | 13980 | 13930 | 233 |
| 351 | 20231208 | 134800 | 1411541840 | 13940 | 13940 | 13940 | 13930 | 615 |
| 352 | 20231208 | 134700 | 1402969040 | 13960 | 13930 | 13970 | 13930 | 364 |
| 353 | 20231208 | 134600 | 1397894210 | 13960 | 13940 | 13960 | 13930 | 221 |
| 354 | 20231208 | 134500 | 1394814800 | 13930 | 13930 | 13940 | 13920 | 709 |
| 355 | 20231208 | 134400 | 1384938740 | 13940 | 13930 | 13960 | 13930 | 262 |
| 356 | 20231208 | 134300 | 1381287400 | 13930 | 13930 | 13960 | 13920 | 314 |
| 357 | 20231208 | 134200 | 1376910790 | 13930 | 13920 | 13960 | 13920 | 537 |
| 358 | 20231208 | 134100 | 1369430760 | 13920 | 13920 | 13930 | 13920 | 323 |
| 359 | 20231208 | 134000 | 1364934570 | 13920 | 13930 | 13940 | 13920 | 510 |
| 360 | 20231208 | 133900 | 1357831680 | 13920 | 13930 | 13930 | 13920 | 404 |
| 361 | 20231208 | 133800 | 1352207130 | 13930 | 13920 | 13930 | 13920 | 350 |
| 362 | 20231208 | 133700 | 1347334180 | 13920 | 13930 | 13940 | 13920 | 356 |
| 363 | 20231208 | 133600 | 1342377660 | 13920 | 13930 | 13930 | 13920 | 356 |
| 364 | 20231208 | 133500 | 1337420620 | 13930 | 13940 | 13940 | 13930 | 558 |
| 365 | 20231208 | 133400 | 1329645440 | 13960 | 13940 | 13960 | 13930 | 371 |
| 366 | 20231208 | 133300 | 1324475520 | 13940 | 13940 | 13940 | 13930 | 281 |
| 367 | 20231208 | 133200 | 1320560970 | 13940 | 13930 | 13940 | 13930 | 388 |
| 368 | 20231208 | 133100 | 1315156120 | 13940 | 13930 | 13940 | 13930 | 303 |
| 369 | 20231208 | 133000 | 1310934540 | 13930 | 13930 | 13960 | 13930 | 555 |
| 370 | 20231208 | 132900 | 1303198450 | 13930 | 13940 | 13970 | 13930 | 272 |
| 371 | 20231208 | 132800 | 1299406770 | 13930 | 13940 | 13960 | 13930 | 546 |
| 372 | 20231208 | 132700 | 1291794360 | 13960 | 13940 | 13960 | 13930 | 520 |
| 373 | 20231208 | 132600 | 1284544890 | 13930 | 13940 | 13940 | 13930 | 465 |
| 374 | 20231208 | 132500 | 1278064390 | 13940 | 13930 | 13940 | 13930 | 465 |
| 375 | 20231208 | 132400 | 1271583660 | 13930 | 13940 | 13940 | 13930 | 351 |
| 376 | 20231208 | 132300 | 1266692870 | 13940 | 13930 | 13940 | 13930 | 282 |
| 377 | 20231208 | 132200 | 1262763150 | 13930 | 13930 | 13940 | 13930 | 632 |
| 378 | 20231208 | 132100 | 1253958220 | 13940 | 13930 | 13940 | 13930 | 434 |
| 379 | 20231208 | 132000 | 1247912480 | 13940 | 13940 | 13940 | 13930 | 213 |
| 380 | 20231208 | 131900 | 1244944740 | 13940 | 13960 | 13960 | 13940 | 391 |
| 381 | 20231208 | 131800 | 1239493420 | 13960 | 13940 | 13960 | 13930 | 146 |
| 382 | 20231208 | 131700 | 1237458660 | 13930 | 13950 | 13960 | 13930 | 470 |
| 383 | 20231208 | 131600 | 1230907090 | 13950 | 13940 | 13950 | 13930 | 299 |
| 384 | 20231208 | 131500 | 1226739670 | 13950 | 13930 | 13950 | 13930 | 348 |
| 385 | 20231208 | 131400 | 1221889260 | 13930 | 13940 | 13940 | 13930 | 458 |
| 386 | 20231208 | 131300 | 1215509120 | 13930 | 13930 | 13940 | 13930 | 498 |
| 387 | 20231208 | 131200 | 1208570980 | 13930 | 13930 | 13930 | 13930 | 441 |
| 388 | 20231208 | 131100 | 1202427850 | 13930 | 13930 | 13930 | 13930 | 195 |
| 389 | 20231208 | 131000 | 1199711500 | 13930 | 13930 | 13940 | 13930 | 590 |
| 390 | 20231208 | 130900 | 1191490100 | 13930 | 13930 | 13930 | 13920 | 494 |
| 391 | 20231208 | 130800 | 1184610020 | 13930 | 13930 | 13930 | 13920 | 170 |
| 392 | 20231208 | 130700 | 1182242430 | 13930 | 13930 | 13930 | 13920 | 470 |
| 393 | 20231208 | 130600 | 1175698720 | 13930 | 13940 | 13940 | 13930 | 128 |
| 394 | 20231208 | 130500 | 1173914890 | 13940 | 13930 | 13940 | 13920 | 252 |
| 395 | 20231208 | 130400 | 1170404610 | 13930 | 13930 | 13940 | 13920 | 505 |
| 396 | 20231208 | 130300 | 1163371800 | 13930 | 13940 | 13940 | 13930 | 238 |
| 397 | 20231208 | 130200 | 1160055240 | 13940 | 13960 | 13960 | 13920 | 510 |
| 398 | 20231208 | 130100 | 1152948930 | 13970 | 13940 | 13970 | 13940 | 247 |
| 399 | 20231208 | 130000 | 1149504820 | 13930 | 13940 | 13940 | 13930 | 69 |
| 400 | 20231208 | 125900 | 1148543270 | 13950 | 13930 | 13950 | 13930 | 124 |
| 401 | 20231208 | 125800 | 1146815390 | 13940 | 13920 | 13940 | 13920 | 219 |
| 402 | 20231208 | 125700 | 1143764350 | 13930 | 13930 | 13930 | 13920 | 351 |
| 403 | 20231208 | 125600 | 1138876450 | 13920 | 13930 | 13930 | 13920 | 113 |
| 404 | 20231208 | 125500 | 1137302440 | 13920 | 13920 | 13920 | 13910 | 178 |
| 405 | 20231208 | 125400 | 1134825650 | 13920 | 13930 | 13930 | 13920 | 165 |
| 406 | 20231208 | 125300 | 1132528650 | 13930 | 13930 | 13930 | 13920 | 209 |
| 407 | 20231208 | 125200 | 1129618340 | 13930 | 13930 | 13930 | 13910 | 74 |
| 408 | 20231208 | 125100 | 1128587660 | 13920 | 13920 | 13930 | 13900 | 5686 |
| 409 | 20231208 | 125000 | 1049496580 | 13920 | 13920 | 13920 | 13920 | 618 |
| 410 | 20231208 | 124900 | 1040894020 | 13930 | 13920 | 13930 | 13920 | 837 |
| 411 | 20231208 | 124800 | 1029242340 | 13920 | 13940 | 13940 | 13920 | 1942 |
| 412 | 20231208 | 124700 | 1002187240 | 13940 | 13940 | 13940 | 13940 | 235 |
| 413 | 20231208 | 124600 | 998911340 | 13940 | 13940 | 13940 | 13940 | 112 |
| 414 | 20231208 | 124500 | 997350060 | 13940 | 13940 | 13940 | 13940 | 59 |
| 415 | 20231208 | 124400 | 996527600 | 13940 | 13950 | 13950 | 13940 | 461 |
| 416 | 20231208 | 124300 | 990100830 | 13950 | 13940 | 13950 | 13940 | 220 |
| 417 | 20231208 | 124200 | 987033890 | 13950 | 13940 | 13950 | 13940 | 286 |
| 418 | 20231208 | 124100 | 983046920 | 13940 | 13940 | 13950 | 13940 | 201 |
| 419 | 20231208 | 124000 | 980244870 | 13950 | 13950 | 13950 | 13950 | 27 |
| 420 | 20231208 | 123900 | 979868220 | 13990 | 13950 | 13990 | 13950 | 538 |
| 421 | 20231208 | 123800 | 972344930 | 13950 | 13950 | 13950 | 13940 | 358 |
| 422 | 20231208 | 123700 | 967352830 | 13970 | 13950 | 13970 | 13950 | 168 |
| 423 | 20231208 | 123600 | 965009010 | 13950 | 13950 | 13950 | 13940 | 327 |
| 424 | 20231208 | 123500 | 960449380 | 13940 | 13950 | 13950 | 13940 | 1001 |
| 425 | 20231208 | 123400 | 946490290 | 13950 | 13960 | 13960 | 13950 | 220 |
| 426 | 20231208 | 123300 | 943420590 | 13960 | 13950 | 13960 | 13950 | 881 |
| 427 | 20231208 | 123200 | 931122500 | 13950 | 13950 | 13960 | 13950 | 616 |
| 428 | 20231208 | 123100 | 922527470 | 13950 | 13950 | 13950 | 13950 | 1160 |
| 429 | 20231208 | 123000 | 906345470 | 13960 | 13960 | 13960 | 13950 | 142 |
| 430 | 20231208 | 122900 | 904363720 | 13950 | 13950 | 13950 | 13950 | 427 |
| 431 | 20231208 | 122800 | 898407070 | 13950 | 13960 | 13960 | 13950 | 1218 |
| 432 | 20231208 | 122700 | 881415330 | 13950 | 13960 | 13960 | 13950 | 167 |
| 433 | 20231208 | 122600 | 879085570 | 13960 | 13960 | 13960 | 13950 | 135 |
| 434 | 20231208 | 122500 | 877201680 | 13950 | 13960 | 13960 | 13950 | 138 |
| 435 | 20231208 | 122400 | 875276350 | 13960 | 13960 | 13960 | 13950 | 275 |
| 436 | 20231208 | 122300 | 871438350 | 13970 | 13960 | 13970 | 13960 | 31 |
| 437 | 20231208 | 122200 | 871005570 | 13960 | 13960 | 13960 | 13960 | 302 |
| 438 | 20231208 | 122100 | 866789650 | 13960 | 13960 | 13960 | 13960 | 185 |
| 439 | 20231208 | 122000 | 864207050 | 13960 | 13970 | 13970 | 13960 | 115 |
| 440 | 20231208 | 121900 | 862601460 | 13970 | 13960 | 13970 | 13960 | 266 |
| 441 | 20231208 | 121800 | 858888080 | 13960 | 13960 | 13970 | 13960 | 48 |
| 442 | 20231208 | 121700 | 858217840 | 13950 | 13960 | 13960 | 13950 | 200 |
| 443 | 20231208 | 121600 | 855426890 | 13960 | 13960 | 13960 | 13960 | 271 |
| 444 | 20231208 | 121500 | 851643730 | 13960 | 13960 | 13960 | 13960 | 138 |
| 445 | 20231208 | 121400 | 849717250 | 13960 | 13950 | 13960 | 13950 | 1216 |
| 446 | 20231208 | 121300 | 832753800 | 13960 | 13960 | 13960 | 13950 | 977 |
| 447 | 20231208 | 121200 | 819115480 | 13960 | 13960 | 13960 | 13950 | 219 |
| 448 | 20231208 | 121100 | 816059620 | 13960 | 13970 | 13970 | 13960 | 1459 |
| 449 | 20231208 | 121000 | 795690030 | 13970 | 13960 | 13970 | 13960 | 300 |
| 450 | 20231208 | 120900 | 791501450 | 13960 | 13960 | 13960 | 13960 | 357 |
| 451 | 20231208 | 120800 | 786517730 | 13960 | 13970 | 13970 | 13960 | 173 |
| 452 | 20231208 | 120700 | 784102080 | 13970 | 13960 | 13970 | 13960 | 142 |
| 453 | 20231208 | 120600 | 782119690 | 13960 | 13970 | 13970 | 13960 | 153 |
| 454 | 20231208 | 120500 | 779983290 | 13970 | 13960 | 13970 | 13950 | 145 |
| 455 | 20231208 | 120400 | 777960070 | 13960 | 13970 | 13970 | 13960 | 688 |
| 456 | 20231208 | 120300 | 768355180 | 13970 | 13970 | 13970 | 13960 | 230 |
| 457 | 20231208 | 120200 | 765143170 | 13960 | 13960 | 13960 | 13960 | 0 |
| 458 | 20231208 | 120100 | 765143170 | 13960 | 13970 | 13970 | 13960 | 331 |
| 459 | 20231208 | 120000 | 760522290 | 13970 | 13970 | 13970 | 13970 | 260 |
| 460 | 20231208 | 115900 | 756890090 | 13970 | 13970 | 13980 | 13970 | 314 |
| 461 | 20231208 | 115800 | 752503080 | 13970 | 13960 | 13970 | 13960 | 230 |
| 462 | 20231208 | 115700 | 749291740 | 13960 | 13970 | 13970 | 13960 | 60 |
| 463 | 20231208 | 115600 | 748453790 | 13960 | 13980 | 13980 | 13960 | 229 |
| 464 | 20231208 | 115500 | 745255520 | 13990 | 13970 | 13990 | 13970 | 38 |
| 465 | 20231208 | 115400 | 744724430 | 13970 | 13970 | 13970 | 13960 | 397 |
| 466 | 20231208 | 115300 | 739180240 | 13980 | 13980 | 13980 | 13980 | 23 |
| 467 | 20231208 | 115200 | 738858700 | 13990 | 13970 | 13990 | 13960 | 266 |
| 468 | 20231208 | 115100 | 735142640 | 13970 | 13970 | 13970 | 13960 | 292 |
| 469 | 20231208 | 115000 | 731066250 | 13960 | 13970 | 13970 | 13960 | 72 |
| 470 | 20231208 | 114900 | 730061080 | 13970 | 13970 | 13970 | 13970 | 235 |
| 471 | 20231208 | 114800 | 726778130 | 13970 | 13970 | 13980 | 13970 | 197 |
| 472 | 20231208 | 114700 | 724025970 | 13970 | 13970 | 13970 | 13970 | 122 |
| 473 | 20231208 | 114600 | 722321630 | 13980 | 13980 | 13980 | 13970 | 199 |
| 474 | 20231208 | 114500 | 719539920 | 13980 | 13980 | 13980 | 13980 | 24 |
| 475 | 20231208 | 114400 | 719204400 | 13980 | 13980 | 13980 | 13980 | 410 |
| 476 | 20231208 | 114300 | 713472600 | 13980 | 13990 | 13990 | 13980 | 778 |
| 477 | 20231208 | 114200 | 702596140 | 13980 | 13980 | 13990 | 13980 | 157 |
| 478 | 20231208 | 114100 | 700401260 | 13980 | 13980 | 13980 | 13980 | 221 |
| 479 | 20231208 | 114000 | 697311680 | 13990 | 13990 | 13990 | 13990 | 118 |
| 480 | 20231208 | 113900 | 695660860 | 13990 | 13990 | 14000 | 13990 | 437 |
| 481 | 20231208 | 113800 | 689547140 | 13990 | 13990 | 13990 | 13990 | 176 |
| 482 | 20231208 | 113700 | 687084900 | 13990 | 13980 | 13990 | 13980 | 433 |
| 483 | 20231208 | 113600 | 681031470 | 14000 | 14000 | 14000 | 14000 | 0 |
| 484 | 20231208 | 113500 | 681031470 | 14000 | 13990 | 14000 | 13990 | 452 |
| 485 | 20231208 | 113400 | 674704340 | 13990 | 13980 | 13990 | 13980 | 446 |
| 486 | 20231208 | 113300 | 668466250 | 13980 | 13980 | 13990 | 13980 | 268 |
| 487 | 20231208 | 113200 | 664718300 | 13980 | 13980 | 13980 | 13980 | 134 |
| 488 | 20231208 | 113100 | 662844980 | 13990 | 14000 | 14000 | 13990 | 219 |
| 489 | 20231208 | 113000 | 659781150 | 13990 | 14000 | 14000 | 13990 | 34 |
| 490 | 20231208 | 112900 | 659305470 | 14020 | 14010 | 14020 | 14010 | 20 |
| 491 | 20231208 | 112800 | 659025240 | 13990 | 13990 | 13990 | 13990 | 7 |
| 492 | 20231208 | 112700 | 658927310 | 14040 | 13980 | 14040 | 13980 | 241 |
| 493 | 20231208 | 112600 | 655553290 | 13990 | 13990 | 13990 | 13980 | 169 |
| 494 | 20231208 | 112500 | 653190520 | 13990 | 14000 | 14000 | 13990 | 270 |
| 495 | 20231208 | 112400 | 649412820 | 14000 | 13990 | 14000 | 13990 | 177 |
| 496 | 20231208 | 112300 | 646935680 | 13990 | 13990 | 13990 | 13980 | 370 |
| 497 | 20231208 | 112200 | 641761380 | 13990 | 13990 | 13990 | 13980 | 61 |
| 498 | 20231208 | 112100 | 640908170 | 13980 | 13990 | 13990 | 13980 | 331 |
| 499 | 20231208 | 112000 | 636280770 | 13990 | 13990 | 13990 | 13980 | 230 |
| 500 | 20231208 | 111900 | 633063390 | 13990 | 14000 | 14000 | 13990 | 67 |
| 501 | 20231208 | 111800 | 632125630 | 13990 | 14010 | 14020 | 13990 | 225 |
| 502 | 20231208 | 111700 | 628976550 | 14020 | 14000 | 14050 | 14000 | 62 |
| 503 | 20231208 | 111600 | 628107600 | 14000 | 14000 | 14000 | 13980 | 583 |
| 504 | 20231208 | 111500 | 619951180 | 14000 | 13990 | 14000 | 13990 | 37 |
| 505 | 20231208 | 111400 | 619433530 | 13990 | 13990 | 13990 | 13980 | 185 |
| 506 | 20231208 | 111300 | 616846410 | 13990 | 13990 | 13990 | 13990 | 375 |
| 507 | 20231208 | 111200 | 611600160 | 13990 | 13990 | 13990 | 13980 | 123 |
| 508 | 20231208 | 111100 | 609879870 | 13990 | 13990 | 13990 | 13980 | 462 |
| 509 | 20231208 | 111000 | 603419180 | 13990 | 13980 | 13990 | 13980 | 529 |
| 510 | 20231208 | 110900 | 596022130 | 13980 | 13980 | 13990 | 13980 | 162 |
| 511 | 20231208 | 110800 | 593757300 | 13980 | 13990 | 13990 | 13980 | 249 |
| 512 | 20231208 | 110700 | 590276190 | 13980 | 13980 | 13990 | 13980 | 365 |
| 513 | 20231208 | 110600 | 585171560 | 13980 | 14000 | 14020 | 13980 | 193 |
| 514 | 20231208 | 110500 | 582470410 | 14000 | 13990 | 14000 | 13990 | 1569 |
| 515 | 20231208 | 110400 | 560506880 | 13980 | 13990 | 13990 | 13980 | 311 |
| 516 | 20231208 | 110300 | 556157120 | 13990 | 13990 | 13990 | 13990 | 194 |
| 517 | 20231208 | 110200 | 553443060 | 13990 | 13990 | 14000 | 13990 | 269 |
| 518 | 20231208 | 110100 | 549679700 | 13990 | 13990 | 14000 | 13990 | 551 |
| 519 | 20231208 | 110000 | 541971110 | 13990 | 13990 | 13990 | 13990 | 56 |
| 520 | 20231208 | 105900 | 541187670 | 14000 | 14000 | 14000 | 14000 | 210 |
| 521 | 20231208 | 105800 | 538247670 | 14010 | 14020 | 14020 | 14010 | 34 |
| 522 | 20231208 | 105700 | 537771320 | 14020 | 14020 | 14020 | 14020 | 25 |
| 523 | 20231208 | 105600 | 537420820 | 14030 | 14030 | 14030 | 14030 | 2 |
| 524 | 20231208 | 105500 | 537392760 | 14040 | 14000 | 14040 | 14000 | 274 |
| 525 | 20231208 | 105400 | 533554920 | 14000 | 13990 | 14000 | 13990 | 314 |
| 526 | 20231208 | 105300 | 529162000 | 13990 | 13990 | 13990 | 13990 | 142 |
| 527 | 20231208 | 105200 | 527175420 | 14000 | 13990 | 14000 | 13990 | 9 |
| 528 | 20231208 | 105100 | 527049460 | 13990 | 13990 | 13990 | 13990 | 19 |
| 529 | 20231208 | 105000 | 526783650 | 13990 | 13990 | 13990 | 13990 | 35 |
| 530 | 20231208 | 104900 | 526294000 | 13990 | 14000 | 14000 | 13990 | 100 |
| 531 | 20231208 | 104800 | 524894920 | 14000 | 14000 | 14010 | 14000 | 165 |
| 532 | 20231208 | 104700 | 522584870 | 14010 | 14010 | 14010 | 14010 | 0 |
| 533 | 20231208 | 104600 | 522584870 | 14010 | 14010 | 14010 | 14010 | 22 |
| 534 | 20231208 | 104500 | 522276650 | 14020 | 14020 | 14020 | 14020 | 0 |
| 535 | 20231208 | 104400 | 522276650 | 14020 | 14020 | 14020 | 14020 | 100 |
| 536 | 20231208 | 104300 | 520874650 | 14050 | 14050 | 14050 | 14050 | 0 |
| 537 | 20231208 | 104200 | 520874650 | 14050 | 14050 | 14050 | 14050 | 0 |
| 538 | 20231208 | 104100 | 520874650 | 14050 | 14050 | 14050 | 14050 | 85 |
| 539 | 20231208 | 104000 | 519680400 | 14050 | 14010 | 14050 | 14010 | 3344 |
| 540 | 20231208 | 103900 | 472799190 | 14000 | 13990 | 14000 | 13990 | 988 |
| 541 | 20231208 | 103800 | 458967220 | 13990 | 13990 | 14000 | 13990 | 405 |
| 542 | 20231208 | 103700 | 453301140 | 13990 | 13990 | 13990 | 13990 | 0 |
| 543 | 20231208 | 103600 | 453301140 | 13990 | 13990 | 13990 | 13990 | 157 |
| 544 | 20231208 | 103500 | 451104710 | 13990 | 13990 | 13990 | 13990 | 34 |
| 545 | 20231208 | 103400 | 450629050 | 14000 | 13990 | 14000 | 13990 | 891 |
| 546 | 20231208 | 103300 | 438163860 | 13980 | 13990 | 13990 | 13980 | 210 |
| 547 | 20231208 | 103200 | 435227700 | 13990 | 13990 | 13990 | 13980 | 54 |
| 548 | 20231208 | 103100 | 434472590 | 13990 | 13980 | 13990 | 13980 | 25 |
| 549 | 20231208 | 103000 | 434122880 | 13980 | 13990 | 13990 | 13980 | 178 |
| 550 | 20231208 | 102900 | 431634280 | 13980 | 13980 | 13980 | 13980 | 20 |
| 551 | 20231208 | 102800 | 431354680 | 13980 | 13980 | 13990 | 13980 | 271 |
| 552 | 20231208 | 102700 | 427566080 | 13990 | 13990 | 13990 | 13990 | 1149 |
| 553 | 20231208 | 102600 | 411491570 | 14000 | 14000 | 14000 | 14000 | 141 |
| 554 | 20231208 | 102500 | 409517570 | 14000 | 14020 | 14020 | 14000 | 186 |
| 555 | 20231208 | 102400 | 406913370 | 13990 | 14000 | 14000 | 13990 | 388 |
| 556 | 20231208 | 102300 | 401485110 | 14020 | 14030 | 14030 | 13990 | 4210 |
| 557 | 20231208 | 102200 | 342503980 | 14030 | 14020 | 14030 | 14020 | 31 |
| 558 | 20231208 | 102100 | 342069280 | 14030 | 14030 | 14030 | 14030 | 230 |
| 559 | 20231208 | 102000 | 338842380 | 14030 | 14020 | 14030 | 14020 | 30 |
| 560 | 20231208 | 101900 | 338421700 | 14040 | 14020 | 14040 | 14020 | 2 |
| 561 | 20231208 | 101800 | 338393640 | 14030 | 14050 | 14050 | 14030 | 2045 |
| 562 | 20231208 | 101700 | 309686750 | 14050 | 14050 | 14050 | 14050 | 7 |
| 563 | 20231208 | 101600 | 309588400 | 14050 | 14040 | 14050 | 14040 | 113 |
| 564 | 20231208 | 101500 | 308001050 | 14040 | 14050 | 14050 | 14040 | 324 |
| 565 | 20231208 | 101400 | 303450740 | 14040 | 14040 | 14040 | 14040 | 0 |
| 566 | 20231208 | 101300 | 303450740 | 14040 | 14040 | 14050 | 14040 | 183 |
| 567 | 20231208 | 101200 | 300881360 | 14050 | 14040 | 14050 | 14040 | 112 |
| 568 | 20231208 | 101100 | 299308790 | 14040 | 14040 | 14040 | 14040 | 0 |
| 569 | 20231208 | 101000 | 299308790 | 14040 | 14050 | 14050 | 14040 | 158 |
| 570 | 20231208 | 100900 | 297090460 | 14040 | 14050 | 14050 | 14040 | 24 |
| 571 | 20231208 | 100800 | 296753480 | 14040 | 14050 | 14050 | 14040 | 43 |
| 572 | 20231208 | 100700 | 296149360 | 14050 | 14050 | 14050 | 14050 | 0 |
| 573 | 20231208 | 100600 | 296149360 | 14050 | 14040 | 14050 | 14040 | 263 |
| 574 | 20231208 | 100500 | 292456180 | 14030 | 14050 | 14050 | 14030 | 125 |
| 575 | 20231208 | 100400 | 290701660 | 14050 | 14050 | 14050 | 14030 | 241 |
| 576 | 20231208 | 100300 | 287319050 | 14050 | 14060 | 14060 | 14050 | 210 |
| 577 | 20231208 | 100200 | 284367700 | 14060 | 14060 | 14060 | 14060 | 0 |
| 578 | 20231208 | 100100 | 284367700 | 14060 | 14060 | 14060 | 14060 | 80 |
| 579 | 20231208 | 100000 | 283242900 | 14060 | 14070 | 14070 | 14060 | 126 |
| 580 | 20231208 | 095900 | 281471230 | 14070 | 14070 | 14070 | 14070 | 293 |
| 581 | 20231208 | 095800 | 277348720 | 14090 | 14090 | 14090 | 14090 | 0 |
| 582 | 20231208 | 095700 | 277348720 | 14090 | 14090 | 14090 | 14090 | 0 |
| 583 | 20231208 | 095600 | 277348720 | 14090 | 14090 | 14090 | 14090 | 10 |
| 584 | 20231208 | 095500 | 277207820 | 14090 | 14100 | 14100 | 14090 | 15 |
| 585 | 20231208 | 095400 | 276996460 | 14060 | 14090 | 14090 | 14060 | 419 |
| 586 | 20231208 | 095300 | 271102710 | 14070 | 14060 | 14070 | 14060 | 333 |
| 587 | 20231208 | 095200 | 266418830 | 14060 | 14060 | 14060 | 14060 | 4 |
| 588 | 20231208 | 095100 | 266362590 | 14070 | 14070 | 14070 | 14070 | 2 |
| 589 | 20231208 | 095000 | 266334450 | 14070 | 14050 | 14080 | 14050 | 418 |
| 590 | 20231208 | 094900 | 260459640 | 14050 | 14030 | 14050 | 14030 | 383 |
| 591 | 20231208 | 094800 | 255085440 | 14040 | 14050 | 14050 | 14030 | 994 |
| 592 | 20231208 | 094700 | 241128750 | 14050 | 14060 | 14060 | 14050 | 28 |
| 593 | 20231208 | 094600 | 240735240 | 14060 | 14060 | 14060 | 14060 | 1 |
| 594 | 20231208 | 094500 | 240721180 | 14060 | 14050 | 14060 | 14040 | 111 |
| 595 | 20231208 | 094400 | 239161210 | 14050 | 14070 | 14070 | 14050 | 254 |
| 596 | 20231208 | 094300 | 235589730 | 14090 | 14090 | 14090 | 14090 | 0 |
| 597 | 20231208 | 094200 | 235589730 | 14090 | 14080 | 14090 | 14080 | 160 |
| 598 | 20231208 | 094100 | 233335610 | 14070 | 14090 | 14090 | 14070 | 167 |
| 599 | 20231208 | 094000 | 230984820 | 14090 | 14090 | 14090 | 14080 | 239 |
| 600 | 20231208 | 093900 | 227619030 | 14120 | 14090 | 14120 | 14090 | 26 |
| 601 | 20231208 | 093800 | 227252430 | 14090 | 14080 | 14090 | 14080 | 329 |
| 602 | 20231208 | 093700 | 222619250 | 14090 | 14070 | 14090 | 14070 | 87 |
| 603 | 20231208 | 093600 | 221395130 | 14070 | 14060 | 14070 | 14050 | 209 |
| 604 | 20231208 | 093500 | 218458570 | 14060 | 14070 | 14070 | 14050 | 265 |
| 605 | 20231208 | 093400 | 214732670 | 14060 | 14070 | 14070 | 14060 | 71 |
| 606 | 20231208 | 093300 | 213733900 | 14080 | 14080 | 14080 | 14080 | 1 |
| 607 | 20231208 | 093200 | 213719820 | 14080 | 14080 | 14080 | 14080 | 99 |
| 608 | 20231208 | 093100 | 212325900 | 14080 | 14090 | 14090 | 14050 | 92 |
| 609 | 20231208 | 093000 | 211030390 | 14090 | 14100 | 14100 | 14050 | 1067 |
| 610 | 20231208 | 092900 | 195999550 | 14120 | 14130 | 14130 | 14120 | 25 |
| 611 | 20231208 | 092800 | 195646500 | 14130 | 14150 | 14150 | 14130 | 96 |
| 612 | 20231208 | 092700 | 194289170 | 14150 | 14100 | 14150 | 14090 | 784 |
| 613 | 20231208 | 092600 | 183215740 | 14090 | 14040 | 14090 | 14040 | 655 |
| 614 | 20231208 | 092500 | 174003020 | 14040 | 14030 | 14050 | 14030 | 548 |
| 615 | 20231208 | 092400 | 166310070 | 14030 | 14020 | 14030 | 14020 | 269 |
| 616 | 20231208 | 092300 | 162538120 | 14020 | 14020 | 14020 | 14020 | 3 |
| 617 | 20231208 | 092200 | 162496060 | 14020 | 14030 | 14030 | 14020 | 407 |
| 618 | 20231208 | 092100 | 156789880 | 14030 | 14020 | 14030 | 14020 | 252 |
| 619 | 20231208 | 092000 | 153255420 | 14020 | 14030 | 14040 | 14020 | 314 |
| 620 | 20231208 | 091900 | 148851570 | 14030 | 14020 | 14030 | 14020 | 150 |
| 621 | 20231208 | 091800 | 146747340 | 14020 | 14020 | 14020 | 14020 | 214 |
| 622 | 20231208 | 091700 | 143747060 | 14020 | 14040 | 14040 | 14020 | 169 |
| 623 | 20231208 | 091600 | 141377400 | 14030 | 14040 | 14040 | 14030 | 190 |
| 624 | 20231208 | 091500 | 138711690 | 14030 | 14040 | 14040 | 14020 | 225 |
| 625 | 20231208 | 091400 | 135555040 | 14040 | 14040 | 14040 | 14040 | 10 |
| 626 | 20231208 | 091300 | 135414640 | 14030 | 14030 | 14030 | 14020 | 374 |
| 627 | 20231208 | 091200 | 130168470 | 14030 | 14050 | 14050 | 14030 | 550 |
| 628 | 20231208 | 091100 | 122450740 | 14050 | 14060 | 14060 | 14050 | 38 |
| 629 | 20231208 | 091000 | 121916810 | 14060 | 14060 | 14060 | 14060 | 36 |
| 630 | 20231208 | 090900 | 121410650 | 14060 | 14080 | 14090 | 14050 | 1343 |
| 631 | 20231208 | 090800 | 102508780 | 14080 | 14080 | 14080 | 14080 | 205 |
| 632 | 20231208 | 090700 | 99622380 | 14080 | 14030 | 14090 | 14030 | 2894 |
| 633 | 20231208 | 090600 | 58932620 | 14030 | 14030 | 14030 | 14010 | 1242 |
| 634 | 20231208 | 090500 | 41516920 | 14030 | 14040 | 14040 | 14020 | 1042 |
| 635 | 20231208 | 090400 | 26899720 | 14050 | 14060 | 14070 | 14050 | 132 |
| 636 | 20231208 | 090300 | 25043510 | 14060 | 14060 | 14060 | 14060 | 430 |
| 637 | 20231208 | 090200 | 18997710 | 14060 | 14060 | 14080 | 14060 | 161 |
| 638 | 20231208 | 090100 | 16733440 | 14030 | 14070 | 14070 | 14030 | 224 |
| 639 | 20231208 | 090000 | 13584720 | 14060 | 14010 | 14060 | 14010 | 969 |