32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 190000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 7011 |
| 3 | 20231213 | 185900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20231213 | 185800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20231213 | 185700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20231213 | 185600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20231213 | 185500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20231213 | 185400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20231213 | 185300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20231213 | 185200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20231213 | 185100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20231213 | 185000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20231213 | 184900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20231213 | 184800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20231213 | 184700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20231213 | 184600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20231213 | 184500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20231213 | 184400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20231213 | 184300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20231213 | 184200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20231213 | 184100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20231213 | 184000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20231213 | 183900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20231213 | 183800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20231213 | 183700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20231213 | 183600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20231213 | 183500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20231213 | 183400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20231213 | 183300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20231213 | 183200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20231213 | 183100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20231213 | 183000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 7011 |
| 33 | 20231213 | 182900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20231213 | 182800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20231213 | 182700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20231213 | 182600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20231213 | 182500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20231213 | 182400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20231213 | 182300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20231213 | 182200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20231213 | 182100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20231213 | 182000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20231213 | 181900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20231213 | 181800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20231213 | 181700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20231213 | 181600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20231213 | 181500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20231213 | 181400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20231213 | 181300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20231213 | 181200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20231213 | 181100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20231213 | 181000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20231213 | 180900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20231213 | 180800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20231213 | 180700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20231213 | 180600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20231213 | 180500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20231213 | 180400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20231213 | 180300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20231213 | 180200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20231213 | 180100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20231213 | 180000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 7011 |
| 63 | 20231213 | 175900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20231213 | 175800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20231213 | 175700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20231213 | 175600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20231213 | 175500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20231213 | 175400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20231213 | 175300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20231213 | 175200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20231213 | 175100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20231213 | 175000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20231213 | 174900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20231213 | 174800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20231213 | 174700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20231213 | 174600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20231213 | 174500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20231213 | 174400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20231213 | 174300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20231213 | 174200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20231213 | 174100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20231213 | 174000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20231213 | 173900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20231213 | 173800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20231213 | 173700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20231213 | 173600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20231213 | 173500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20231213 | 173400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20231213 | 173300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20231213 | 173200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20231213 | 173100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20231213 | 173000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 7011 |
| 93 | 20231213 | 172900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20231213 | 172800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20231213 | 172700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20231213 | 172600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20231213 | 172500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20231213 | 172400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20231213 | 172300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20231213 | 172200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20231213 | 172100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20231213 | 172000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20231213 | 171900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20231213 | 171800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20231213 | 171700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20231213 | 171600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20231213 | 171500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20231213 | 171400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20231213 | 171300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20231213 | 171200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20231213 | 171100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20231213 | 171000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20231213 | 170900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20231213 | 170800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20231213 | 170700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20231213 | 170600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20231213 | 170500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20231213 | 170400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20231213 | 170300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20231213 | 170200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20231213 | 170100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20231213 | 170000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 7011 |
| 123 | 20231213 | 165900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20231213 | 165800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20231213 | 165700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20231213 | 165600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20231213 | 165500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20231213 | 165400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20231213 | 165300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20231213 | 165200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20231213 | 165100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20231213 | 165000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20231213 | 164900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20231213 | 164800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20231213 | 164700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20231213 | 164600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20231213 | 164500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20231213 | 164400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20231213 | 164300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20231213 | 164200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20231213 | 164100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20231213 | 164000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20231213 | 163900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20231213 | 163800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20231213 | 163700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20231213 | 163600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20231213 | 163500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20231213 | 163400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20231213 | 163300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20231213 | 163200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20231213 | 163100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20231213 | 163000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 7011 |
| 153 | 20231213 | 162900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20231213 | 162800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20231213 | 162700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20231213 | 162600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20231213 | 162500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20231213 | 162400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20231213 | 162300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20231213 | 162200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20231213 | 162100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20231213 | 162000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20231213 | 161900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20231213 | 161800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20231213 | 161700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20231213 | 161600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20231213 | 161500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20231213 | 161400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20231213 | 161300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20231213 | 161200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20231213 | 161100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20231213 | 161000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20231213 | 160900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20231213 | 160800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20231213 | 160700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20231213 | 160600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20231213 | 160500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20231213 | 160400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20231213 | 160300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20231213 | 160200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20231213 | 160100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20231213 | 160000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 7011 |
| 183 | 20231213 | 155900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20231213 | 155800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20231213 | 155700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20231213 | 155600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20231213 | 155500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20231213 | 155400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20231213 | 155300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20231213 | 155200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20231213 | 155100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20231213 | 155000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20231213 | 154900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20231213 | 154800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20231213 | 154700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20231213 | 154600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20231213 | 154500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20231213 | 154400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20231213 | 154300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20231213 | 154200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20231213 | 154100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20231213 | 154000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20231213 | 153900 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20231213 | 153800 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20231213 | 153700 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20231213 | 153600 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20231213 | 153500 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20231213 | 153400 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20231213 | 153300 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20231213 | 153200 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20231213 | 153100 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20231213 | 153000 | 5095286150 | 39600 | 39600 | 39600 | 39600 | 14022 |
| 213 | 20231213 | 152900 | 4817650550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20231213 | 152800 | 4817650550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20231213 | 152700 | 4817650550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20231213 | 152600 | 4817650550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20231213 | 152500 | 4817650550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20231213 | 152400 | 4817650550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20231213 | 152300 | 4817650550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20231213 | 152200 | 4817650550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20231213 | 152100 | 4817650550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20231213 | 152000 | 4817650550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20231213 | 151900 | 4817650550 | 39550 | 39600 | 39650 | 39550 | 309 |
| 224 | 20231213 | 151800 | 4805408000 | 39650 | 39650 | 39650 | 39600 | 355 |
| 225 | 20231213 | 151700 | 4791334050 | 39600 | 39700 | 39700 | 39600 | 614 |
| 226 | 20231213 | 151600 | 4766985600 | 39600 | 39600 | 39700 | 39600 | 367 |
| 227 | 20231213 | 151500 | 4752430950 | 39650 | 39600 | 39650 | 39600 | 353 |
| 228 | 20231213 | 151400 | 4738435550 | 39700 | 39650 | 39700 | 39600 | 597 |
| 229 | 20231213 | 151300 | 4714765400 | 39600 | 39650 | 39700 | 39600 | 653 |
| 230 | 20231213 | 151200 | 4688864250 | 39600 | 39650 | 39700 | 39600 | 540 |
| 231 | 20231213 | 151100 | 4667442300 | 39700 | 39700 | 39700 | 39600 | 753 |
| 232 | 20231213 | 151000 | 4637565550 | 39600 | 39550 | 39700 | 39550 | 160 |
| 233 | 20231213 | 150900 | 4631220500 | 39600 | 39600 | 39700 | 39550 | 801 |
| 234 | 20231213 | 150800 | 4599469350 | 39600 | 39600 | 39650 | 39550 | 235 |
| 235 | 20231213 | 150700 | 4590160250 | 39600 | 39700 | 39700 | 39550 | 537 |
| 236 | 20231213 | 150600 | 4568883250 | 39650 | 39600 | 39700 | 39600 | 815 |
| 237 | 20231213 | 150500 | 4536571900 | 39650 | 39600 | 39650 | 39600 | 485 |
| 238 | 20231213 | 150400 | 4517354350 | 39600 | 39650 | 39650 | 39550 | 565 |
| 239 | 20231213 | 150300 | 4494968650 | 39650 | 39650 | 39650 | 39600 | 645 |
| 240 | 20231213 | 150200 | 4469402300 | 39650 | 39650 | 39650 | 39600 | 541 |
| 241 | 20231213 | 150100 | 4447959300 | 39650 | 39600 | 39700 | 39600 | 687 |
| 242 | 20231213 | 150000 | 4420722600 | 39600 | 39600 | 39650 | 39600 | 482 |
| 243 | 20231213 | 145900 | 4401622150 | 39650 | 39650 | 39700 | 39600 | 754 |
| 244 | 20231213 | 145800 | 4371729350 | 39600 | 39650 | 39650 | 39600 | 417 |
| 245 | 20231213 | 145700 | 4355206100 | 39650 | 39650 | 39700 | 39600 | 995 |
| 246 | 20231213 | 145600 | 4315743000 | 39700 | 39650 | 39700 | 39600 | 680 |
| 247 | 20231213 | 145500 | 4288777050 | 39650 | 39650 | 39650 | 39600 | 573 |
| 248 | 20231213 | 145400 | 4266062950 | 39600 | 39600 | 39650 | 39600 | 561 |
| 249 | 20231213 | 145300 | 4243826650 | 39600 | 39650 | 39650 | 39600 | 238 |
| 250 | 20231213 | 145200 | 4234398200 | 39650 | 39650 | 39650 | 39550 | 376 |
| 251 | 20231213 | 145100 | 4219499700 | 39650 | 39600 | 39650 | 39550 | 705 |
| 252 | 20231213 | 145000 | 4191562050 | 39600 | 39600 | 39650 | 39550 | 356 |
| 253 | 20231213 | 144900 | 4177459750 | 39550 | 39600 | 39650 | 39500 | 309 |
| 254 | 20231213 | 144800 | 4165224500 | 39550 | 39550 | 39600 | 39500 | 400 |
| 255 | 20231213 | 144700 | 4149397200 | 39550 | 39600 | 39650 | 39550 | 55 |
| 256 | 20231213 | 144600 | 4147220200 | 39600 | 39550 | 39600 | 39500 | 709 |
| 257 | 20231213 | 144500 | 4119174300 | 39550 | 39550 | 39600 | 39550 | 233 |
| 258 | 20231213 | 144400 | 4109954450 | 39600 | 39600 | 39600 | 39550 | 318 |
| 259 | 20231213 | 144300 | 4097370550 | 39600 | 39550 | 39600 | 39550 | 299 |
| 260 | 20231213 | 144200 | 4085537100 | 39550 | 39600 | 39600 | 39550 | 305 |
| 261 | 20231213 | 144100 | 4073467150 | 39600 | 39600 | 39600 | 39550 | 362 |
| 262 | 20231213 | 144000 | 4059140100 | 39600 | 39600 | 39650 | 39550 | 245 |
| 263 | 20231213 | 143900 | 4049442450 | 39600 | 39600 | 39650 | 39600 | 340 |
| 264 | 20231213 | 143800 | 4035970700 | 39600 | 39650 | 39650 | 39600 | 268 |
| 265 | 20231213 | 143700 | 4025351700 | 39600 | 39600 | 39650 | 39550 | 269 |
| 266 | 20231213 | 143600 | 4014700850 | 39650 | 39600 | 39650 | 39550 | 509 |
| 267 | 20231213 | 143500 | 3994532950 | 39650 | 39600 | 39700 | 39600 | 256 |
| 268 | 20231213 | 143400 | 3984388450 | 39600 | 39650 | 39650 | 39600 | 188 |
| 269 | 20231213 | 143300 | 3976937100 | 39700 | 39650 | 39700 | 39600 | 352 |
| 270 | 20231213 | 143200 | 3962986900 | 39650 | 39600 | 39650 | 39600 | 238 |
| 271 | 20231213 | 143100 | 3953556300 | 39650 | 39600 | 39650 | 39550 | 590 |
| 272 | 20231213 | 143000 | 3930195450 | 39600 | 39600 | 39600 | 39550 | 212 |
| 273 | 20231213 | 142900 | 3921808400 | 39600 | 39550 | 39600 | 39550 | 400 |
| 274 | 20231213 | 142800 | 3905975650 | 39600 | 39650 | 39650 | 39600 | 427 |
| 275 | 20231213 | 142700 | 3889057150 | 39650 | 39600 | 39650 | 39600 | 267 |
| 276 | 20231213 | 142600 | 3878480850 | 39650 | 39550 | 39650 | 39550 | 297 |
| 277 | 20231213 | 142500 | 3866712550 | 39600 | 39600 | 39650 | 39600 | 270 |
| 278 | 20231213 | 142400 | 3856014200 | 39600 | 39650 | 39650 | 39600 | 255 |
| 279 | 20231213 | 142300 | 3845910800 | 39600 | 39600 | 39650 | 39550 | 244 |
| 280 | 20231213 | 142200 | 3836245800 | 39600 | 39650 | 39650 | 39600 | 221 |
| 281 | 20231213 | 142100 | 3827493050 | 39650 | 39600 | 39650 | 39550 | 406 |
| 282 | 20231213 | 142000 | 3811409450 | 39550 | 39600 | 39600 | 39550 | 128 |
| 283 | 20231213 | 141900 | 3806346500 | 39550 | 39550 | 39650 | 39550 | 601 |
| 284 | 20231213 | 141800 | 3782547250 | 39550 | 39600 | 39600 | 39550 | 319 |
| 285 | 20231213 | 141700 | 3769921500 | 39550 | 39550 | 39600 | 39550 | 180 |
| 286 | 20231213 | 141600 | 3762800000 | 39600 | 39600 | 39650 | 39550 | 375 |
| 287 | 20231213 | 141500 | 3747950900 | 39550 | 39600 | 39600 | 39550 | 237 |
| 288 | 20231213 | 141400 | 3738571700 | 39600 | 39550 | 39600 | 39550 | 208 |
| 289 | 20231213 | 141300 | 3730339600 | 39600 | 39550 | 39600 | 39550 | 343 |
| 290 | 20231213 | 141200 | 3716764550 | 39600 | 39550 | 39600 | 39550 | 364 |
| 291 | 20231213 | 141100 | 3702356750 | 39550 | 39550 | 39600 | 39550 | 285 |
| 292 | 20231213 | 141000 | 3691077250 | 39550 | 39600 | 39600 | 39550 | 270 |
| 293 | 20231213 | 140900 | 3680392150 | 39550 | 39600 | 39650 | 39550 | 207 |
| 294 | 20231213 | 140800 | 3672192150 | 39650 | 39600 | 39650 | 39600 | 331 |
| 295 | 20231213 | 140700 | 3659075350 | 39600 | 39600 | 39650 | 39600 | 189 |
| 296 | 20231213 | 140600 | 3651589500 | 39650 | 39600 | 39650 | 39600 | 878 |
| 297 | 20231213 | 140500 | 3616812500 | 39650 | 39600 | 39650 | 39600 | 328 |
| 298 | 20231213 | 140400 | 3603814000 | 39600 | 39650 | 39650 | 39600 | 642 |
| 299 | 20231213 | 140300 | 3578363550 | 39700 | 39600 | 39700 | 39600 | 539 |
| 300 | 20231213 | 140200 | 3556991700 | 39650 | 39600 | 39650 | 39600 | 314 |
| 301 | 20231213 | 140100 | 3544551250 | 39650 | 39650 | 39650 | 39600 | 779 |
| 302 | 20231213 | 140000 | 3513669700 | 39650 | 39650 | 39700 | 39650 | 228 |
| 303 | 20231213 | 135900 | 3504627750 | 39650 | 39650 | 39700 | 39600 | 228 |
| 304 | 20231213 | 135800 | 3495586800 | 39650 | 39650 | 39700 | 39600 | 265 |
| 305 | 20231213 | 135700 | 3485074400 | 39600 | 39700 | 39700 | 39600 | 128 |
| 306 | 20231213 | 135600 | 3479997850 | 39650 | 39650 | 39700 | 39650 | 410 |
| 307 | 20231213 | 135500 | 3463736300 | 39700 | 39650 | 39700 | 39650 | 342 |
| 308 | 20231213 | 135400 | 3450165750 | 39700 | 39600 | 39700 | 39600 | 184 |
| 309 | 20231213 | 135300 | 3442867300 | 39600 | 39650 | 39700 | 39600 | 337 |
| 310 | 20231213 | 135200 | 3429499150 | 39650 | 39700 | 39700 | 39650 | 248 |
| 311 | 20231213 | 135100 | 3419659800 | 39700 | 39650 | 39700 | 39650 | 283 |
| 312 | 20231213 | 135000 | 3408432200 | 39700 | 39700 | 39700 | 39650 | 305 |
| 313 | 20231213 | 134900 | 3396330750 | 39650 | 39700 | 39700 | 39650 | 219 |
| 314 | 20231213 | 134800 | 3387644600 | 39650 | 39700 | 39700 | 39650 | 372 |
| 315 | 20231213 | 134700 | 3372883950 | 39700 | 39650 | 39700 | 39650 | 222 |
| 316 | 20231213 | 134600 | 3364079900 | 39700 | 39650 | 39700 | 39650 | 286 |
| 317 | 20231213 | 134500 | 3352731600 | 39650 | 39650 | 39700 | 39650 | 452 |
| 318 | 20231213 | 134400 | 3334799300 | 39700 | 39650 | 39700 | 39650 | 294 |
| 319 | 20231213 | 134300 | 3323133550 | 39700 | 39700 | 39700 | 39650 | 246 |
| 320 | 20231213 | 134200 | 3313373100 | 39650 | 39650 | 39700 | 39650 | 245 |
| 321 | 20231213 | 134100 | 3303654000 | 39700 | 39650 | 39700 | 39650 | 484 |
| 322 | 20231213 | 134000 | 3284446050 | 39700 | 39650 | 39700 | 39650 | 369 |
| 323 | 20231213 | 133900 | 3269804250 | 39700 | 39700 | 39700 | 39650 | 317 |
| 324 | 20231213 | 133800 | 3257225800 | 39700 | 39650 | 39700 | 39650 | 146 |
| 325 | 20231213 | 133700 | 3251432250 | 39650 | 39600 | 39650 | 39600 | 254 |
| 326 | 20231213 | 133600 | 3241366850 | 39650 | 39650 | 39650 | 39600 | 88 |
| 327 | 20231213 | 133500 | 3237878800 | 39600 | 39700 | 39700 | 39600 | 348 |
| 328 | 20231213 | 133400 | 3224081800 | 39650 | 39600 | 39650 | 39600 | 170 |
| 329 | 20231213 | 133300 | 3217341600 | 39650 | 39650 | 39650 | 39600 | 104 |
| 330 | 20231213 | 133200 | 3213220950 | 39600 | 39650 | 39700 | 39600 | 321 |
| 331 | 20231213 | 133100 | 3200498250 | 39650 | 39650 | 39700 | 39650 | 369 |
| 332 | 20231213 | 133000 | 3185859950 | 39650 | 39700 | 39700 | 39650 | 183 |
| 333 | 20231213 | 132900 | 3178597450 | 39700 | 39600 | 39700 | 39600 | 172 |
| 334 | 20231213 | 132800 | 3171771600 | 39650 | 39650 | 39650 | 39600 | 347 |
| 335 | 20231213 | 132700 | 3158026300 | 39650 | 39750 | 39750 | 39650 | 1692 |
| 336 | 20231213 | 132600 | 3090845400 | 39750 | 39700 | 39750 | 39700 | 122 |
| 337 | 20231213 | 132500 | 3085998100 | 39700 | 39700 | 39750 | 39700 | 239 |
| 338 | 20231213 | 132400 | 3076501600 | 39700 | 39750 | 39750 | 39700 | 209 |
| 339 | 20231213 | 132300 | 3068196900 | 39750 | 39700 | 39750 | 39700 | 277 |
| 340 | 20231213 | 132200 | 3057198000 | 39750 | 39700 | 39750 | 39700 | 217 |
| 341 | 20231213 | 132100 | 3048574100 | 39750 | 39750 | 39750 | 39700 | 405 |
| 342 | 20231213 | 132000 | 3032488400 | 39700 | 39600 | 39750 | 39600 | 797 |
| 343 | 20231213 | 131900 | 3000853950 | 39650 | 39650 | 39700 | 39600 | 328 |
| 344 | 20231213 | 131800 | 2987849800 | 39650 | 39650 | 39700 | 39650 | 214 |
| 345 | 20231213 | 131700 | 2979360650 | 39650 | 39700 | 39700 | 39650 | 338 |
| 346 | 20231213 | 131600 | 2965949400 | 39700 | 39650 | 39700 | 39650 | 150 |
| 347 | 20231213 | 131500 | 2959997600 | 39650 | 39700 | 39700 | 39650 | 231 |
| 348 | 20231213 | 131400 | 2950830300 | 39650 | 39700 | 39750 | 39650 | 313 |
| 349 | 20231213 | 131300 | 2938409550 | 39700 | 39700 | 39750 | 39700 | 238 |
| 350 | 20231213 | 131200 | 2928960450 | 39700 | 39700 | 39750 | 39650 | 270 |
| 351 | 20231213 | 131100 | 2918240050 | 39700 | 39650 | 39700 | 39650 | 141 |
| 352 | 20231213 | 131000 | 2912643650 | 39650 | 39650 | 39700 | 39650 | 232 |
| 353 | 20231213 | 130900 | 2903439300 | 39600 | 39750 | 39750 | 39600 | 131 |
| 354 | 20231213 | 130800 | 2898242100 | 39700 | 39750 | 39750 | 39700 | 283 |
| 355 | 20231213 | 130700 | 2887001200 | 39700 | 39700 | 39750 | 39600 | 683 |
| 356 | 20231213 | 130600 | 2859917300 | 39650 | 39700 | 39700 | 39650 | 165 |
| 357 | 20231213 | 130500 | 2853369200 | 39700 | 39700 | 39750 | 39700 | 313 |
| 358 | 20231213 | 130400 | 2840942600 | 39700 | 39650 | 39700 | 39650 | 483 |
| 359 | 20231213 | 130300 | 2821779350 | 39650 | 39700 | 39750 | 39650 | 477 |
| 360 | 20231213 | 130200 | 2802842950 | 39700 | 39700 | 39750 | 39650 | 359 |
| 361 | 20231213 | 130100 | 2788588150 | 39700 | 39700 | 39700 | 39650 | 186 |
| 362 | 20231213 | 130000 | 2781206300 | 39650 | 39650 | 39700 | 39650 | 120 |
| 363 | 20231213 | 125900 | 2776444750 | 39700 | 39650 | 39700 | 39650 | 248 |
| 364 | 20231213 | 125800 | 2766601200 | 39700 | 39650 | 39700 | 39650 | 152 |
| 365 | 20231213 | 125700 | 2760569600 | 39650 | 39650 | 39700 | 39650 | 229 |
| 366 | 20231213 | 125600 | 2751480300 | 39700 | 39650 | 39700 | 39650 | 123 |
| 367 | 20231213 | 125500 | 2746598800 | 39700 | 39650 | 39700 | 39650 | 144 |
| 368 | 20231213 | 125400 | 2740884650 | 39650 | 39650 | 39700 | 39650 | 290 |
| 369 | 20231213 | 125300 | 2729373700 | 39650 | 39650 | 39700 | 39650 | 96 |
| 370 | 20231213 | 125200 | 2725565750 | 39700 | 39650 | 39700 | 39650 | 259 |
| 371 | 20231213 | 125100 | 2715286800 | 39700 | 39650 | 39700 | 39650 | 166 |
| 372 | 20231213 | 125000 | 2708698100 | 39700 | 39650 | 39700 | 39650 | 94 |
| 373 | 20231213 | 124900 | 2704967850 | 39700 | 39700 | 39700 | 39650 | 287 |
| 374 | 20231213 | 124800 | 2693577300 | 39700 | 39700 | 39700 | 39650 | 91 |
| 375 | 20231213 | 124700 | 2689966150 | 39700 | 39700 | 39750 | 39700 | 401 |
| 376 | 20231213 | 124600 | 2674036250 | 39750 | 39750 | 39750 | 39650 | 273 |
| 377 | 20231213 | 124500 | 2663197450 | 39750 | 39700 | 39750 | 39700 | 219 |
| 378 | 20231213 | 124400 | 2654500650 | 39650 | 39750 | 39750 | 39650 | 408 |
| 379 | 20231213 | 124300 | 2638292750 | 39700 | 39750 | 39750 | 39700 | 168 |
| 380 | 20231213 | 124200 | 2631618000 | 39700 | 39750 | 39750 | 39700 | 288 |
| 381 | 20231213 | 124100 | 2620178800 | 39750 | 39650 | 39750 | 39650 | 167 |
| 382 | 20231213 | 124000 | 2613542850 | 39700 | 39650 | 39700 | 39650 | 151 |
| 383 | 20231213 | 123900 | 2607551300 | 39650 | 39650 | 39700 | 39650 | 338 |
| 384 | 20231213 | 123800 | 2594134650 | 39650 | 39650 | 39700 | 39650 | 105 |
| 385 | 20231213 | 123700 | 2589967450 | 39650 | 39700 | 39700 | 39650 | 216 |
| 386 | 20231213 | 123600 | 2581395150 | 39650 | 39650 | 39700 | 39650 | 149 |
| 387 | 20231213 | 123500 | 2575481550 | 39700 | 39650 | 39700 | 39650 | 92 |
| 388 | 20231213 | 123400 | 2571830500 | 39650 | 39700 | 39700 | 39650 | 350 |
| 389 | 20231213 | 123300 | 2557939100 | 39650 | 39700 | 39700 | 39600 | 222 |
| 390 | 20231213 | 123200 | 2549140750 | 39700 | 39700 | 39700 | 39650 | 486 |
| 391 | 20231213 | 123100 | 2529869050 | 39700 | 39650 | 39700 | 39650 | 298 |
| 392 | 20231213 | 123000 | 2518041750 | 39700 | 39750 | 39750 | 39650 | 224 |
| 393 | 20231213 | 122900 | 2509147950 | 39700 | 39650 | 39750 | 39650 | 252 |
| 394 | 20231213 | 122800 | 2499133600 | 39650 | 39700 | 39700 | 39650 | 166 |
| 395 | 20231213 | 122700 | 2492546350 | 39700 | 39750 | 39750 | 39700 | 230 |
| 396 | 20231213 | 122600 | 2483411150 | 39750 | 39700 | 39750 | 39650 | 242 |
| 397 | 20231213 | 122500 | 2473802200 | 39700 | 39750 | 39750 | 39700 | 272 |
| 398 | 20231213 | 122400 | 2462999750 | 39750 | 39750 | 39750 | 39700 | 297 |
| 399 | 20231213 | 122300 | 2451196350 | 39700 | 39700 | 39750 | 39700 | 176 |
| 400 | 20231213 | 122200 | 2444206200 | 39700 | 39750 | 39750 | 39700 | 93 |
| 401 | 20231213 | 122100 | 2440510700 | 39700 | 39700 | 39750 | 39700 | 263 |
| 402 | 20231213 | 122000 | 2430059100 | 39700 | 39750 | 39750 | 39700 | 199 |
| 403 | 20231213 | 121900 | 2422151800 | 39750 | 39700 | 39750 | 39700 | 342 |
| 404 | 20231213 | 121800 | 2408564900 | 39750 | 39700 | 39750 | 39650 | 297 |
| 405 | 20231213 | 121700 | 2396774350 | 39700 | 39650 | 39700 | 39650 | 235 |
| 406 | 20231213 | 121600 | 2387447400 | 39700 | 39700 | 39700 | 39650 | 365 |
| 407 | 20231213 | 121500 | 2372959600 | 39700 | 39700 | 39700 | 39650 | 78 |
| 408 | 20231213 | 121400 | 2369864550 | 39650 | 39700 | 39700 | 39650 | 281 |
| 409 | 20231213 | 121300 | 2358711650 | 39700 | 39700 | 39700 | 39650 | 171 |
| 410 | 20231213 | 121200 | 2351925050 | 39700 | 39700 | 39700 | 39650 | 76 |
| 411 | 20231213 | 121100 | 2348909300 | 39700 | 39650 | 39700 | 39650 | 351 |
| 412 | 20231213 | 121000 | 2334977650 | 39650 | 39700 | 39700 | 39650 | 101 |
| 413 | 20231213 | 120900 | 2330969500 | 39650 | 39700 | 39700 | 39650 | 791 |
| 414 | 20231213 | 120800 | 2299588750 | 39700 | 39700 | 39700 | 39650 | 328 |
| 415 | 20231213 | 120700 | 2286577850 | 39650 | 39700 | 39700 | 39650 | 166 |
| 416 | 20231213 | 120600 | 2279988950 | 39700 | 39650 | 39700 | 39650 | 255 |
| 417 | 20231213 | 120500 | 2269867050 | 39650 | 39700 | 39700 | 39650 | 98 |
| 418 | 20231213 | 120400 | 2265979400 | 39650 | 39650 | 39700 | 39650 | 225 |
| 419 | 20231213 | 120300 | 2257050800 | 39700 | 39700 | 39700 | 39650 | 213 |
| 420 | 20231213 | 120200 | 2248596500 | 39700 | 39650 | 39700 | 39650 | 1109 |
| 421 | 20231213 | 120100 | 2204572450 | 39700 | 39700 | 39700 | 39650 | 274 |
| 422 | 20231213 | 120000 | 2193696800 | 39700 | 39700 | 39700 | 39650 | 124 |
| 423 | 20231213 | 115900 | 2188775750 | 39650 | 39650 | 39700 | 39650 | 168 |
| 424 | 20231213 | 115800 | 2182109550 | 39700 | 39650 | 39700 | 39650 | 190 |
| 425 | 20231213 | 115700 | 2174568300 | 39700 | 39700 | 39700 | 39650 | 409 |
| 426 | 20231213 | 115600 | 2158343650 | 39650 | 39650 | 39700 | 39650 | 334 |
| 427 | 20231213 | 115500 | 2145090100 | 39650 | 39700 | 39700 | 39650 | 102 |
| 428 | 20231213 | 115400 | 2141042000 | 39650 | 39650 | 39650 | 39650 | 278 |
| 429 | 20231213 | 115300 | 2130019300 | 39700 | 39650 | 39700 | 39650 | 502 |
| 430 | 20231213 | 115200 | 2110104600 | 39650 | 39700 | 39700 | 39650 | 50 |
| 431 | 20231213 | 115100 | 2108121350 | 39650 | 39650 | 39700 | 39650 | 320 |
| 432 | 20231213 | 115000 | 2095419900 | 39700 | 39650 | 39700 | 39650 | 94 |
| 433 | 20231213 | 114900 | 2091689600 | 39650 | 39700 | 39700 | 39650 | 173 |
| 434 | 20231213 | 114800 | 2084823800 | 39650 | 39750 | 39750 | 39650 | 624 |
| 435 | 20231213 | 114700 | 2060045150 | 39750 | 39700 | 39750 | 39700 | 116 |
| 436 | 20231213 | 114600 | 2055436700 | 39700 | 39700 | 39750 | 39700 | 335 |
| 437 | 20231213 | 114500 | 2042122950 | 39750 | 39700 | 39750 | 39700 | 91 |
| 438 | 20231213 | 114400 | 2038509150 | 39700 | 39700 | 39750 | 39700 | 514 |
| 439 | 20231213 | 114300 | 2018095300 | 39700 | 39650 | 39750 | 39650 | 1071 |
| 440 | 20231213 | 114200 | 1975572050 | 39700 | 39650 | 39700 | 39650 | 104 |
| 441 | 20231213 | 114100 | 1971445550 | 39700 | 39700 | 39700 | 39650 | 262 |
| 442 | 20231213 | 114000 | 1961046000 | 39650 | 39700 | 39700 | 39650 | 171 |
| 443 | 20231213 | 113900 | 1954260800 | 39700 | 39650 | 39700 | 39650 | 207 |
| 444 | 20231213 | 113800 | 1946045800 | 39650 | 39700 | 39700 | 39650 | 184 |
| 445 | 20231213 | 113700 | 1938743650 | 39700 | 39650 | 39700 | 39650 | 284 |
| 446 | 20231213 | 113600 | 1927471150 | 39650 | 39700 | 39700 | 39650 | 321 |
| 447 | 20231213 | 113500 | 1914731600 | 39700 | 39650 | 39700 | 39650 | 92 |
| 448 | 20231213 | 113400 | 1911081850 | 39650 | 39650 | 39700 | 39650 | 402 |
| 449 | 20231213 | 113300 | 1895135050 | 39650 | 39700 | 39700 | 39650 | 341 |
| 450 | 20231213 | 113200 | 1881602800 | 39650 | 39650 | 39700 | 39650 | 83 |
| 451 | 20231213 | 113100 | 1878309850 | 39700 | 39650 | 39700 | 39650 | 174 |
| 452 | 20231213 | 113000 | 1871404800 | 39700 | 39700 | 39700 | 39650 | 437 |
| 453 | 20231213 | 112900 | 1854067450 | 39700 | 39650 | 39700 | 39650 | 155 |
| 454 | 20231213 | 112800 | 1847915750 | 39650 | 39700 | 39700 | 39650 | 871 |
| 455 | 20231213 | 112700 | 1813377550 | 39650 | 39700 | 39700 | 39650 | 467 |
| 456 | 20231213 | 112600 | 1794840050 | 39700 | 39650 | 39700 | 39650 | 213 |
| 457 | 20231213 | 112500 | 1786387050 | 39700 | 39700 | 39700 | 39650 | 96 |
| 458 | 20231213 | 112400 | 1782577200 | 39650 | 39700 | 39700 | 39650 | 248 |
| 459 | 20231213 | 112300 | 1772735400 | 39700 | 39650 | 39700 | 39650 | 158 |
| 460 | 20231213 | 112200 | 1766465350 | 39700 | 39700 | 39700 | 39650 | 116 |
| 461 | 20231213 | 112100 | 1761861250 | 39650 | 39700 | 39700 | 39650 | 164 |
| 462 | 20231213 | 112000 | 1755352950 | 39700 | 39650 | 39700 | 39650 | 130 |
| 463 | 20231213 | 111900 | 1750193400 | 39650 | 39650 | 39700 | 39650 | 265 |
| 464 | 20231213 | 111800 | 1739677150 | 39700 | 39700 | 39700 | 39650 | 73 |
| 465 | 20231213 | 111700 | 1736780650 | 39650 | 39650 | 39700 | 39650 | 215 |
| 466 | 20231213 | 111600 | 1728248450 | 39700 | 39700 | 39700 | 39650 | 1965 |
| 467 | 20231213 | 111500 | 1650240350 | 39700 | 39700 | 39700 | 39650 | 184 |
| 468 | 20231213 | 111400 | 1642940650 | 39700 | 39650 | 39700 | 39650 | 151 |
| 469 | 20231213 | 111300 | 1636947250 | 39650 | 39650 | 39700 | 39650 | 128 |
| 470 | 20231213 | 111200 | 1631867800 | 39700 | 39650 | 39700 | 39600 | 1713 |
| 471 | 20231213 | 111100 | 1563947250 | 39650 | 39650 | 39650 | 39600 | 150 |
| 472 | 20231213 | 111000 | 1558000900 | 39600 | 39600 | 39650 | 39600 | 142 |
| 473 | 20231213 | 110900 | 1552373400 | 39650 | 39650 | 39650 | 39600 | 209 |
| 474 | 20231213 | 110800 | 1544087900 | 39600 | 39650 | 39650 | 39600 | 58 |
| 475 | 20231213 | 110700 | 1541789400 | 39650 | 39600 | 39650 | 39600 | 201 |
| 476 | 20231213 | 110600 | 1533824650 | 39650 | 39650 | 39650 | 39650 | 87 |
| 477 | 20231213 | 110500 | 1530375100 | 39650 | 39650 | 39650 | 39600 | 43 |
| 478 | 20231213 | 110400 | 1528670200 | 39650 | 39600 | 39650 | 39600 | 99 |
| 479 | 20231213 | 110300 | 1524745350 | 39650 | 39650 | 39650 | 39650 | 92 |
| 480 | 20231213 | 110200 | 1521097550 | 39650 | 39650 | 39650 | 39600 | 169 |
| 481 | 20231213 | 110100 | 1514398550 | 39650 | 39650 | 39650 | 39650 | 39 |
| 482 | 20231213 | 110000 | 1512852200 | 39600 | 39650 | 39650 | 39600 | 407 |
| 483 | 20231213 | 105900 | 1496732100 | 39650 | 39600 | 39650 | 39600 | 124 |
| 484 | 20231213 | 105800 | 1491816600 | 39650 | 39650 | 39650 | 39650 | 38 |
| 485 | 20231213 | 105700 | 1490309900 | 39650 | 39650 | 39650 | 39600 | 109 |
| 486 | 20231213 | 105600 | 1485988550 | 39600 | 39600 | 39650 | 39600 | 65 |
| 487 | 20231213 | 105500 | 1483411650 | 39650 | 39600 | 39650 | 39600 | 82 |
| 488 | 20231213 | 105400 | 1480160800 | 39650 | 39600 | 39650 | 39600 | 61 |
| 489 | 20231213 | 105300 | 1477743050 | 39650 | 39600 | 39650 | 39600 | 121 |
| 490 | 20231213 | 105200 | 1472948150 | 39650 | 39650 | 39650 | 39600 | 89 |
| 491 | 20231213 | 105100 | 1469419800 | 39650 | 39650 | 39650 | 39650 | 15 |
| 492 | 20231213 | 105000 | 1468825050 | 39600 | 39600 | 39650 | 39600 | 97 |
| 493 | 20231213 | 104900 | 1464980350 | 39600 | 39650 | 39650 | 39600 | 68 |
| 494 | 20231213 | 104800 | 1462284600 | 39650 | 39650 | 39650 | 39600 | 27 |
| 495 | 20231213 | 104700 | 1461214450 | 39650 | 39600 | 39650 | 39600 | 90 |
| 496 | 20231213 | 104600 | 1457646350 | 39650 | 39650 | 39650 | 39600 | 60 |
| 497 | 20231213 | 104500 | 1455267400 | 39650 | 39600 | 39650 | 39550 | 820 |
| 498 | 20231213 | 104400 | 1422795600 | 39600 | 39550 | 39600 | 39550 | 29 |
| 499 | 20231213 | 104300 | 1421648250 | 39550 | 39600 | 39600 | 39550 | 562 |
| 500 | 20231213 | 104200 | 1399416550 | 39500 | 39550 | 39550 | 39500 | 321 |
| 501 | 20231213 | 104100 | 1386721250 | 39550 | 39500 | 39550 | 39500 | 38 |
| 502 | 20231213 | 104000 | 1385218450 | 39550 | 39550 | 39550 | 39500 | 255 |
| 503 | 20231213 | 103900 | 1375133450 | 39550 | 39550 | 39550 | 39550 | 137 |
| 504 | 20231213 | 103800 | 1369715100 | 39550 | 39550 | 39550 | 39500 | 142 |
| 505 | 20231213 | 103700 | 1364101950 | 39550 | 39550 | 39550 | 39550 | 66 |
| 506 | 20231213 | 103600 | 1361491650 | 39500 | 39550 | 39550 | 39500 | 662 |
| 507 | 20231213 | 103500 | 1335317450 | 39550 | 39550 | 39550 | 39500 | 172 |
| 508 | 20231213 | 103400 | 1328519950 | 39550 | 39550 | 39550 | 39550 | 37 |
| 509 | 20231213 | 103300 | 1327056600 | 39550 | 39500 | 39550 | 39500 | 241 |
| 510 | 20231213 | 103200 | 1317526500 | 39500 | 39500 | 39550 | 39500 | 145 |
| 511 | 20231213 | 103100 | 1311792300 | 39550 | 39550 | 39550 | 39550 | 7 |
| 512 | 20231213 | 103000 | 1311515450 | 39550 | 39550 | 39550 | 39500 | 156 |
| 513 | 20231213 | 102900 | 1305347200 | 39550 | 39500 | 39550 | 39500 | 221 |
| 514 | 20231213 | 102800 | 1296608150 | 39500 | 39550 | 39550 | 39500 | 12 |
| 515 | 20231213 | 102700 | 1296133850 | 39500 | 39550 | 39550 | 39500 | 56 |
| 516 | 20231213 | 102600 | 1293920800 | 39500 | 39500 | 39550 | 39500 | 85 |
| 517 | 20231213 | 102500 | 1290562650 | 39550 | 39500 | 39550 | 39500 | 41 |
| 518 | 20231213 | 102400 | 1288941450 | 39550 | 39600 | 39600 | 39550 | 844 |
| 519 | 20231213 | 102300 | 1255561000 | 39550 | 39600 | 39600 | 39550 | 58 |
| 520 | 20231213 | 102200 | 1253264700 | 39600 | 39550 | 39600 | 39550 | 29 |
| 521 | 20231213 | 102100 | 1252117400 | 39600 | 39550 | 39600 | 39550 | 11 |
| 522 | 20231213 | 102000 | 1251682100 | 39600 | 39550 | 39600 | 39550 | 35 |
| 523 | 20231213 | 101900 | 1250296700 | 39550 | 39550 | 39550 | 39550 | 37 |
| 524 | 20231213 | 101800 | 1248833350 | 39600 | 39550 | 39600 | 39550 | 43 |
| 525 | 20231213 | 101700 | 1247131700 | 39550 | 39550 | 39550 | 39550 | 378 |
| 526 | 20231213 | 101600 | 1232181800 | 39550 | 39600 | 39600 | 39550 | 33 |
| 527 | 20231213 | 101500 | 1230875100 | 39600 | 39550 | 39600 | 39550 | 90 |
| 528 | 20231213 | 101400 | 1227313050 | 39550 | 39550 | 39550 | 39550 | 14 |
| 529 | 20231213 | 101300 | 1226759350 | 39550 | 39550 | 39550 | 39550 | 25 |
| 530 | 20231213 | 101200 | 1225770600 | 39550 | 39600 | 39600 | 39550 | 1719 |
| 531 | 20231213 | 101100 | 1157709550 | 39600 | 39600 | 39650 | 39600 | 1404 |
| 532 | 20231213 | 101000 | 1102110850 | 39650 | 39600 | 39650 | 39600 | 9 |
| 533 | 20231213 | 100900 | 1101754200 | 39650 | 39650 | 39650 | 39600 | 12 |
| 534 | 20231213 | 100800 | 1101278700 | 39600 | 39650 | 39650 | 39600 | 41 |
| 535 | 20231213 | 100700 | 1099654800 | 39650 | 39600 | 39650 | 39600 | 24 |
| 536 | 20231213 | 100600 | 1098704200 | 39650 | 39600 | 39650 | 39600 | 451 |
| 537 | 20231213 | 100500 | 1080844500 | 39550 | 39550 | 39550 | 39550 | 29 |
| 538 | 20231213 | 100400 | 1079697550 | 39550 | 39550 | 39550 | 39550 | 13 |
| 539 | 20231213 | 100300 | 1079183400 | 39550 | 39550 | 39550 | 39550 | 70 |
| 540 | 20231213 | 100200 | 1076414900 | 39600 | 39550 | 39600 | 39550 | 365 |
| 541 | 20231213 | 100100 | 1061962200 | 39600 | 39600 | 39600 | 39600 | 192 |
| 542 | 20231213 | 100000 | 1054359000 | 39600 | 39600 | 39650 | 39600 | 63 |
| 543 | 20231213 | 095900 | 1051864150 | 39550 | 39600 | 39600 | 39550 | 222 |
| 544 | 20231213 | 095800 | 1043073300 | 39600 | 39600 | 39600 | 39600 | 20 |
| 545 | 20231213 | 095700 | 1042281300 | 39600 | 39600 | 39600 | 39600 | 17 |
| 546 | 20231213 | 095600 | 1041608100 | 39600 | 39600 | 39600 | 39550 | 256 |
| 547 | 20231213 | 095500 | 1031470600 | 39600 | 39600 | 39600 | 39600 | 105 |
| 548 | 20231213 | 095400 | 1027312600 | 39650 | 39600 | 39650 | 39600 | 423 |
| 549 | 20231213 | 095300 | 1010561300 | 39550 | 39550 | 39600 | 39550 | 28 |
| 550 | 20231213 | 095200 | 1009452750 | 39550 | 39550 | 39600 | 39550 | 359 |
| 551 | 20231213 | 095100 | 995254250 | 39550 | 39600 | 39600 | 39550 | 366 |
| 552 | 20231213 | 095000 | 980762100 | 39550 | 39550 | 39600 | 39550 | 37 |
| 553 | 20231213 | 094900 | 979297500 | 39550 | 39600 | 39600 | 39550 | 163 |
| 554 | 20231213 | 094800 | 972844300 | 39600 | 39650 | 39650 | 39600 | 2047 |
| 555 | 20231213 | 094700 | 891703100 | 39650 | 39650 | 39700 | 39650 | 157 |
| 556 | 20231213 | 094600 | 885477950 | 39650 | 39700 | 39700 | 39650 | 205 |
| 557 | 20231213 | 094500 | 877349450 | 39700 | 39700 | 39700 | 39650 | 33 |
| 558 | 20231213 | 094400 | 876039500 | 39650 | 39650 | 39650 | 39650 | 60 |
| 559 | 20231213 | 094300 | 873660500 | 39700 | 39650 | 39700 | 39650 | 34 |
| 560 | 20231213 | 094200 | 872310850 | 39700 | 39700 | 39700 | 39650 | 46 |
| 561 | 20231213 | 094100 | 870486700 | 39650 | 39700 | 39700 | 39650 | 56 |
| 562 | 20231213 | 094000 | 868265950 | 39700 | 39650 | 39700 | 39650 | 132 |
| 563 | 20231213 | 093900 | 863031750 | 39650 | 39650 | 39700 | 39650 | 212 |
| 564 | 20231213 | 093800 | 854617600 | 39700 | 39700 | 39700 | 39650 | 30 |
| 565 | 20231213 | 093700 | 853427400 | 39700 | 39700 | 39700 | 39650 | 16 |
| 566 | 20231213 | 093600 | 852792850 | 39650 | 39650 | 39700 | 39650 | 16 |
| 567 | 20231213 | 093500 | 852158350 | 39700 | 39650 | 39700 | 39650 | 197 |
| 568 | 20231213 | 093400 | 844347200 | 39650 | 39650 | 39650 | 39650 | 49 |
| 569 | 20231213 | 093300 | 842404350 | 39650 | 39650 | 39650 | 39650 | 84 |
| 570 | 20231213 | 093200 | 839073750 | 39650 | 39650 | 39650 | 39650 | 79 |
| 571 | 20231213 | 093100 | 835941400 | 39650 | 39650 | 39700 | 39650 | 4 |
| 572 | 20231213 | 093000 | 835782750 | 39650 | 39650 | 39700 | 39650 | 326 |
| 573 | 20231213 | 092900 | 822856500 | 39650 | 39650 | 39700 | 39650 | 25 |
| 574 | 20231213 | 092800 | 821864450 | 39650 | 39700 | 39700 | 39650 | 628 |
| 575 | 20231213 | 092700 | 796936150 | 39700 | 39750 | 39750 | 39700 | 383 |
| 576 | 20231213 | 092600 | 781729450 | 39700 | 39700 | 39750 | 39700 | 641 |
| 577 | 20231213 | 092500 | 756276150 | 39700 | 39750 | 39750 | 39700 | 146 |
| 578 | 20231213 | 092400 | 750472950 | 39750 | 39700 | 39750 | 39700 | 118 |
| 579 | 20231213 | 092300 | 745783400 | 39700 | 39700 | 39750 | 39700 | 342 |
| 580 | 20231213 | 092200 | 732198000 | 39700 | 39700 | 39700 | 39650 | 1197 |
| 581 | 20231213 | 092100 | 684703800 | 39650 | 39600 | 39700 | 39600 | 1369 |
| 582 | 20231213 | 092000 | 630414550 | 39600 | 39600 | 39600 | 39600 | 155 |
| 583 | 20231213 | 091900 | 624276550 | 39600 | 39600 | 39600 | 39600 | 11 |
| 584 | 20231213 | 091800 | 623840950 | 39600 | 39600 | 39600 | 39600 | 20 |
| 585 | 20231213 | 091700 | 623048950 | 39600 | 39550 | 39650 | 39550 | 43 |
| 586 | 20231213 | 091600 | 621344450 | 39550 | 39600 | 39650 | 39550 | 172 |
| 587 | 20231213 | 091500 | 614533050 | 39600 | 39550 | 39600 | 39550 | 80 |
| 588 | 20231213 | 091400 | 611365450 | 39550 | 39500 | 39600 | 39450 | 6047 |
| 589 | 20231213 | 091300 | 372229350 | 39450 | 39500 | 39500 | 39450 | 425 |
| 590 | 20231213 | 091200 | 355442000 | 39500 | 39450 | 39500 | 39450 | 109 |
| 591 | 20231213 | 091100 | 351141700 | 39500 | 39500 | 39500 | 39450 | 627 |
| 592 | 20231213 | 091000 | 326381900 | 39500 | 39550 | 39550 | 39450 | 1371 |
| 593 | 20231213 | 090900 | 272227500 | 39500 | 39450 | 39500 | 39450 | 437 |
| 594 | 20231213 | 090800 | 254966500 | 39500 | 39500 | 39500 | 39450 | 2143 |
| 595 | 20231213 | 090700 | 170318050 | 39500 | 39550 | 39550 | 39500 | 1330 |
| 596 | 20231213 | 090600 | 117716650 | 39550 | 39600 | 39600 | 39550 | 75 |
| 597 | 20231213 | 090500 | 114747100 | 39600 | 39650 | 39650 | 39550 | 1231 |
| 598 | 20231213 | 090400 | 66002200 | 39650 | 39600 | 39650 | 39600 | 52 |
| 599 | 20231213 | 090300 | 63941050 | 39600 | 39600 | 39650 | 39600 | 18 |
| 600 | 20231213 | 090200 | 63227850 | 39650 | 39600 | 39650 | 39600 | 224 |
| 601 | 20231213 | 090100 | 54347150 | 39600 | 39550 | 39650 | 39550 | 13 |
| 602 | 20231213 | 090000 | 53832350 | 39650 | 39550 | 39650 | 39500 | 1361 |