32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 6713 |
| 3 | 20231208 | 185900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20231208 | 185800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20231208 | 185700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20231208 | 185600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20231208 | 185500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20231208 | 185400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20231208 | 185300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20231208 | 185200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20231208 | 185100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20231208 | 185000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20231208 | 184900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20231208 | 184800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20231208 | 184700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20231208 | 184600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20231208 | 184500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20231208 | 184400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20231208 | 184300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20231208 | 184200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20231208 | 184100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20231208 | 184000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20231208 | 183900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20231208 | 183800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20231208 | 183700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20231208 | 183600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20231208 | 183500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20231208 | 183400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20231208 | 183300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20231208 | 183200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20231208 | 183100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20231208 | 183000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 6713 |
| 33 | 20231208 | 182900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20231208 | 182800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20231208 | 182700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20231208 | 182600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20231208 | 182500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20231208 | 182400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20231208 | 182300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20231208 | 182200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20231208 | 182100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20231208 | 182000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20231208 | 181900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20231208 | 181800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20231208 | 181700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20231208 | 181600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20231208 | 181500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20231208 | 181400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20231208 | 181300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20231208 | 181200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20231208 | 181100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20231208 | 181000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20231208 | 180900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20231208 | 180800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20231208 | 180700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20231208 | 180600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20231208 | 180500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20231208 | 180400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20231208 | 180300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20231208 | 180200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20231208 | 180100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20231208 | 180000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 6713 |
| 63 | 20231208 | 175900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20231208 | 175800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20231208 | 175700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20231208 | 175600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20231208 | 175500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20231208 | 175400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20231208 | 175300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20231208 | 175200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20231208 | 175100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20231208 | 175000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20231208 | 174900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20231208 | 174800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20231208 | 174700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20231208 | 174600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20231208 | 174500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20231208 | 174400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20231208 | 174300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20231208 | 174200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20231208 | 174100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20231208 | 174000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20231208 | 173900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20231208 | 173800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20231208 | 173700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20231208 | 173600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20231208 | 173500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20231208 | 173400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20231208 | 173300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20231208 | 173200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20231208 | 173100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20231208 | 173000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 6713 |
| 93 | 20231208 | 172900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20231208 | 172800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20231208 | 172700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20231208 | 172600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20231208 | 172500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20231208 | 172400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20231208 | 172300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20231208 | 172200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20231208 | 172100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20231208 | 172000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20231208 | 171900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20231208 | 171800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20231208 | 171700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20231208 | 171600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20231208 | 171500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20231208 | 171400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20231208 | 171300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20231208 | 171200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20231208 | 171100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20231208 | 171000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20231208 | 170900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20231208 | 170800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20231208 | 170700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20231208 | 170600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20231208 | 170500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20231208 | 170400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20231208 | 170300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20231208 | 170200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20231208 | 170100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20231208 | 170000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 6713 |
| 123 | 20231208 | 165900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20231208 | 165800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20231208 | 165700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20231208 | 165600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20231208 | 165500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20231208 | 165400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20231208 | 165300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20231208 | 165200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20231208 | 165100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20231208 | 165000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20231208 | 164900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20231208 | 164800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20231208 | 164700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20231208 | 164600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20231208 | 164500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20231208 | 164400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20231208 | 164300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20231208 | 164200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20231208 | 164100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20231208 | 164000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20231208 | 163900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20231208 | 163800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20231208 | 163700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20231208 | 163600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20231208 | 163500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20231208 | 163400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20231208 | 163300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20231208 | 163200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20231208 | 163100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20231208 | 163000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 6713 |
| 153 | 20231208 | 162900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20231208 | 162800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20231208 | 162700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20231208 | 162600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20231208 | 162500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20231208 | 162400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20231208 | 162300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20231208 | 162200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20231208 | 162100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20231208 | 162000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20231208 | 161900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20231208 | 161800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20231208 | 161700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20231208 | 161600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20231208 | 161500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20231208 | 161400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20231208 | 161300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20231208 | 161200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20231208 | 161100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20231208 | 161000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20231208 | 160900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20231208 | 160800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20231208 | 160700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20231208 | 160600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20231208 | 160500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20231208 | 160400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20231208 | 160300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20231208 | 160200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20231208 | 160100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20231208 | 160000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 6713 |
| 183 | 20231208 | 155900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20231208 | 155800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20231208 | 155700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20231208 | 155600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20231208 | 155500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20231208 | 155400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20231208 | 155300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20231208 | 155200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20231208 | 155100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20231208 | 155000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20231208 | 154900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20231208 | 154800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20231208 | 154700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20231208 | 154600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20231208 | 154500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20231208 | 154400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20231208 | 154300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20231208 | 154200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20231208 | 154100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20231208 | 154000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20231208 | 153900 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20231208 | 153800 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20231208 | 153700 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20231208 | 153600 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20231208 | 153500 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20231208 | 153400 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20231208 | 153300 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20231208 | 153200 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20231208 | 153100 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20231208 | 153000 | 4143305150 | 39550 | 39550 | 39550 | 39550 | 13426 |
| 213 | 20231208 | 152900 | 3877806000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20231208 | 152800 | 3877806000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20231208 | 152700 | 3877806000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20231208 | 152600 | 3877806000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20231208 | 152500 | 3877806000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20231208 | 152400 | 3877806000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20231208 | 152300 | 3877806000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20231208 | 152200 | 3877806000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20231208 | 152100 | 3877806000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20231208 | 152000 | 3877806000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20231208 | 151900 | 3877806000 | 39650 | 39600 | 39650 | 39600 | 158 |
| 224 | 20231208 | 151800 | 3871542100 | 39650 | 39650 | 39650 | 39600 | 464 |
| 225 | 20231208 | 151700 | 3853144650 | 39650 | 39650 | 39650 | 39600 | 1136 |
| 226 | 20231208 | 151600 | 3808107550 | 39600 | 39600 | 39650 | 39600 | 271 |
| 227 | 20231208 | 151500 | 3797368850 | 39600 | 39650 | 39650 | 39600 | 1153 |
| 228 | 20231208 | 151400 | 3751657750 | 39650 | 39600 | 39650 | 39600 | 296 |
| 229 | 20231208 | 151300 | 3739926600 | 39650 | 39650 | 39650 | 39600 | 83 |
| 230 | 20231208 | 151200 | 3736636050 | 39650 | 39550 | 39650 | 39550 | 1057 |
| 231 | 20231208 | 151100 | 3694780050 | 39600 | 39600 | 39600 | 39550 | 80 |
| 232 | 20231208 | 151000 | 3691612650 | 39600 | 39600 | 39600 | 39550 | 69 |
| 233 | 20231208 | 150900 | 3688881100 | 39600 | 39550 | 39600 | 39550 | 73 |
| 234 | 20231208 | 150800 | 3685990500 | 39650 | 39600 | 39650 | 39550 | 251 |
| 235 | 20231208 | 150700 | 3676052100 | 39650 | 39600 | 39650 | 39600 | 253 |
| 236 | 20231208 | 150600 | 3666025750 | 39650 | 39600 | 39650 | 39600 | 111 |
| 237 | 20231208 | 150500 | 3661627550 | 39600 | 39650 | 39650 | 39600 | 67 |
| 238 | 20231208 | 150400 | 3658971700 | 39600 | 39600 | 39650 | 39550 | 221 |
| 239 | 20231208 | 150300 | 3650219450 | 39650 | 39550 | 39650 | 39550 | 1765 |
| 240 | 20231208 | 150200 | 3580323550 | 39600 | 39600 | 39600 | 39550 | 169 |
| 241 | 20231208 | 150100 | 3573631600 | 39600 | 39500 | 39600 | 39500 | 497 |
| 242 | 20231208 | 150000 | 3553952500 | 39600 | 39550 | 39600 | 39500 | 221 |
| 243 | 20231208 | 145900 | 3545213750 | 39550 | 39550 | 39600 | 39500 | 128 |
| 244 | 20231208 | 145800 | 3540150150 | 39650 | 39600 | 39650 | 39550 | 460 |
| 245 | 20231208 | 145700 | 3521933250 | 39600 | 39600 | 39650 | 39550 | 706 |
| 246 | 20231208 | 145600 | 3493973250 | 39600 | 39600 | 39600 | 39550 | 77 |
| 247 | 20231208 | 145500 | 3490924750 | 39600 | 39600 | 39600 | 39550 | 110 |
| 248 | 20231208 | 145400 | 3486569800 | 39550 | 39550 | 39600 | 39550 | 90 |
| 249 | 20231208 | 145300 | 3483007200 | 39600 | 39550 | 39600 | 39550 | 116 |
| 250 | 20231208 | 145200 | 3478414600 | 39600 | 39600 | 39600 | 39550 | 63 |
| 251 | 20231208 | 145100 | 3475920300 | 39600 | 39600 | 39600 | 39550 | 137 |
| 252 | 20231208 | 145000 | 3470496350 | 39600 | 39600 | 39600 | 39550 | 57 |
| 253 | 20231208 | 144900 | 3468239800 | 39600 | 39600 | 39600 | 39550 | 104 |
| 254 | 20231208 | 144800 | 3464122000 | 39600 | 39550 | 39600 | 39550 | 29 |
| 255 | 20231208 | 144700 | 3462974700 | 39600 | 39600 | 39600 | 39550 | 433 |
| 256 | 20231208 | 144600 | 3445837200 | 39600 | 39600 | 39600 | 39550 | 118 |
| 257 | 20231208 | 144500 | 3441165050 | 39600 | 39550 | 39600 | 39550 | 112 |
| 258 | 20231208 | 144400 | 3436730900 | 39600 | 39550 | 39600 | 39550 | 55 |
| 259 | 20231208 | 144300 | 3434553750 | 39550 | 39500 | 39550 | 39500 | 812 |
| 260 | 20231208 | 144200 | 3402439800 | 39550 | 39550 | 39550 | 39500 | 49 |
| 261 | 20231208 | 144100 | 3400502250 | 39500 | 39550 | 39550 | 39450 | 289 |
| 262 | 20231208 | 144000 | 3389080350 | 39500 | 39500 | 39550 | 39500 | 357 |
| 263 | 20231208 | 143900 | 3374978650 | 39550 | 39500 | 39550 | 39450 | 441 |
| 264 | 20231208 | 143800 | 3357559750 | 39500 | 39450 | 39500 | 39450 | 54 |
| 265 | 20231208 | 143700 | 3355427750 | 39450 | 39450 | 39450 | 39400 | 109 |
| 266 | 20231208 | 143600 | 3351128100 | 39400 | 39500 | 39500 | 39400 | 162 |
| 267 | 20231208 | 143500 | 3344736950 | 39400 | 39450 | 39500 | 39400 | 294 |
| 268 | 20231208 | 143400 | 3333138650 | 39500 | 39500 | 39500 | 39400 | 51 |
| 269 | 20231208 | 143300 | 3331125350 | 39500 | 39500 | 39500 | 39400 | 5673 |
| 270 | 20231208 | 143200 | 3107542450 | 39500 | 39400 | 39500 | 39400 | 2657 |
| 271 | 20231208 | 143100 | 3002726650 | 39450 | 39500 | 39500 | 39400 | 787 |
| 272 | 20231208 | 143000 | 2971695250 | 39500 | 39500 | 39500 | 39450 | 2040 |
| 273 | 20231208 | 142900 | 2891216250 | 39500 | 39600 | 39600 | 39500 | 2261 |
| 274 | 20231208 | 142800 | 2801905650 | 39600 | 39500 | 39600 | 39500 | 88 |
| 275 | 20231208 | 142700 | 2798423850 | 39600 | 39550 | 39600 | 39500 | 699 |
| 276 | 20231208 | 142600 | 2770807050 | 39550 | 39550 | 39600 | 39500 | 319 |
| 277 | 20231208 | 142500 | 2758186800 | 39600 | 39600 | 39600 | 39550 | 1486 |
| 278 | 20231208 | 142400 | 2699414650 | 39600 | 39550 | 39600 | 39550 | 118 |
| 279 | 20231208 | 142300 | 2694744350 | 39600 | 39600 | 39600 | 39550 | 114 |
| 280 | 20231208 | 142200 | 2690230600 | 39600 | 39600 | 39600 | 39600 | 68 |
| 281 | 20231208 | 142100 | 2687537800 | 39600 | 39600 | 39600 | 39550 | 82 |
| 282 | 20231208 | 142000 | 2684290800 | 39600 | 39600 | 39600 | 39550 | 78 |
| 283 | 20231208 | 141900 | 2681204250 | 39600 | 39600 | 39600 | 39550 | 200 |
| 284 | 20231208 | 141800 | 2673286150 | 39600 | 39600 | 39600 | 39550 | 176 |
| 285 | 20231208 | 141700 | 2666316800 | 39600 | 39600 | 39600 | 39600 | 367 |
| 286 | 20231208 | 141600 | 2651783600 | 39600 | 39600 | 39600 | 39550 | 276 |
| 287 | 20231208 | 141500 | 2640866100 | 39600 | 39600 | 39600 | 39550 | 63 |
| 288 | 20231208 | 141400 | 2638371600 | 39600 | 39600 | 39600 | 39550 | 335 |
| 289 | 20231208 | 141300 | 2625105750 | 39600 | 39600 | 39600 | 39550 | 42 |
| 290 | 20231208 | 141200 | 2623443350 | 39600 | 39600 | 39600 | 39600 | 68 |
| 291 | 20231208 | 141100 | 2620750550 | 39600 | 39600 | 39600 | 39550 | 102 |
| 292 | 20231208 | 141000 | 2616711500 | 39600 | 39550 | 39600 | 39550 | 538 |
| 293 | 20231208 | 140900 | 2595432000 | 39600 | 39600 | 39600 | 39550 | 30 |
| 294 | 20231208 | 140800 | 2594244150 | 39600 | 39600 | 39650 | 39600 | 2221 |
| 295 | 20231208 | 140700 | 2506290350 | 39650 | 39650 | 39650 | 39650 | 187 |
| 296 | 20231208 | 140600 | 2498875800 | 39600 | 39650 | 39650 | 39600 | 286 |
| 297 | 20231208 | 140500 | 2487536450 | 39650 | 39650 | 39650 | 39600 | 76 |
| 298 | 20231208 | 140400 | 2484523300 | 39650 | 39650 | 39650 | 39600 | 30 |
| 299 | 20231208 | 140300 | 2483334000 | 39650 | 39600 | 39650 | 39600 | 83 |
| 300 | 20231208 | 140200 | 2480045650 | 39650 | 39650 | 39650 | 39650 | 80 |
| 301 | 20231208 | 140100 | 2476873650 | 39600 | 39650 | 39650 | 39600 | 45 |
| 302 | 20231208 | 140000 | 2475089600 | 39650 | 39650 | 39650 | 39600 | 221 |
| 303 | 20231208 | 135900 | 2466336700 | 39650 | 39650 | 39650 | 39600 | 43 |
| 304 | 20231208 | 135800 | 2464631950 | 39650 | 39600 | 39650 | 39600 | 60 |
| 305 | 20231208 | 135700 | 2462253200 | 39600 | 39600 | 39650 | 39600 | 414 |
| 306 | 20231208 | 135600 | 2445857950 | 39600 | 39650 | 39650 | 39600 | 120 |
| 307 | 20231208 | 135500 | 2441105150 | 39650 | 39650 | 39650 | 39600 | 37 |
| 308 | 20231208 | 135400 | 2439638700 | 39650 | 39650 | 39650 | 39600 | 64 |
| 309 | 20231208 | 135300 | 2437101300 | 39650 | 39650 | 39650 | 39600 | 40 |
| 310 | 20231208 | 135200 | 2435515550 | 39650 | 39650 | 39650 | 39550 | 607 |
| 311 | 20231208 | 135100 | 2411479400 | 39650 | 39600 | 39650 | 39600 | 52 |
| 312 | 20231208 | 135000 | 2409418050 | 39650 | 39600 | 39650 | 39600 | 27 |
| 313 | 20231208 | 134900 | 2408348100 | 39650 | 39650 | 39650 | 39600 | 66 |
| 314 | 20231208 | 134800 | 2405733400 | 39650 | 39600 | 39650 | 39600 | 21 |
| 315 | 20231208 | 134700 | 2404901000 | 39600 | 39650 | 39650 | 39550 | 2413 |
| 316 | 20231208 | 134600 | 2309343350 | 39650 | 39650 | 39650 | 39600 | 75 |
| 317 | 20231208 | 134500 | 2306369800 | 39600 | 39650 | 39650 | 39600 | 393 |
| 318 | 20231208 | 134400 | 2290790050 | 39650 | 39650 | 39650 | 39600 | 49 |
| 319 | 20231208 | 134300 | 2288847400 | 39650 | 39600 | 39650 | 39600 | 79 |
| 320 | 20231208 | 134200 | 2285715300 | 39600 | 39650 | 39650 | 39600 | 124 |
| 321 | 20231208 | 134100 | 2280803700 | 39600 | 39650 | 39650 | 39600 | 109 |
| 322 | 20231208 | 134000 | 2276485300 | 39650 | 39650 | 39650 | 39600 | 42 |
| 323 | 20231208 | 133900 | 2274820250 | 39650 | 39650 | 39650 | 39600 | 20 |
| 324 | 20231208 | 133800 | 2274027500 | 39650 | 39650 | 39650 | 39600 | 32 |
| 325 | 20231208 | 133700 | 2272758900 | 39650 | 39650 | 39650 | 39650 | 41 |
| 326 | 20231208 | 133600 | 2271133250 | 39650 | 39650 | 39650 | 39650 | 17 |
| 327 | 20231208 | 133500 | 2270459200 | 39600 | 39650 | 39650 | 39600 | 46 |
| 328 | 20231208 | 133400 | 2268635350 | 39650 | 39650 | 39650 | 39650 | 15 |
| 329 | 20231208 | 133300 | 2268040600 | 39600 | 39650 | 39650 | 39600 | 142 |
| 330 | 20231208 | 133200 | 2262415300 | 39650 | 39650 | 39650 | 39650 | 33 |
| 331 | 20231208 | 133100 | 2261106850 | 39650 | 39650 | 39650 | 39650 | 16 |
| 332 | 20231208 | 133000 | 2260472450 | 39650 | 39650 | 39650 | 39650 | 14 |
| 333 | 20231208 | 132900 | 2259917350 | 39650 | 39650 | 39650 | 39600 | 31 |
| 334 | 20231208 | 132800 | 2258688250 | 39600 | 39650 | 39650 | 39600 | 238 |
| 335 | 20231208 | 132700 | 2249262900 | 39650 | 39600 | 39650 | 39600 | 4 |
| 336 | 20231208 | 132600 | 2249104350 | 39650 | 39650 | 39650 | 39650 | 27 |
| 337 | 20231208 | 132500 | 2248033800 | 39650 | 39600 | 39650 | 39600 | 371 |
| 338 | 20231208 | 132400 | 2233341650 | 39600 | 39650 | 39650 | 39600 | 7 |
| 339 | 20231208 | 132300 | 2233064300 | 39600 | 39650 | 39650 | 39600 | 24 |
| 340 | 20231208 | 132200 | 2232113850 | 39650 | 39650 | 39650 | 39600 | 110 |
| 341 | 20231208 | 132100 | 2227752550 | 39650 | 39600 | 39650 | 39600 | 277 |
| 342 | 20231208 | 132000 | 2216782700 | 39650 | 39650 | 39650 | 39650 | 2 |
| 343 | 20231208 | 131900 | 2216703400 | 39650 | 39650 | 39650 | 39650 | 28 |
| 344 | 20231208 | 131800 | 2215593200 | 39650 | 39650 | 39650 | 39600 | 43 |
| 345 | 20231208 | 131700 | 2213888350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 346 | 20231208 | 131600 | 2213888350 | 39650 | 39600 | 39650 | 39600 | 408 |
| 347 | 20231208 | 131500 | 2197731400 | 39650 | 39650 | 39650 | 39650 | 42 |
| 348 | 20231208 | 131400 | 2196066100 | 39600 | 39600 | 39650 | 39600 | 377 |
| 349 | 20231208 | 131300 | 2181136850 | 39550 | 39600 | 39600 | 39550 | 54 |
| 350 | 20231208 | 131200 | 2178998500 | 39600 | 39600 | 39600 | 39600 | 27 |
| 351 | 20231208 | 131100 | 2177929300 | 39600 | 39600 | 39600 | 39550 | 1802 |
| 352 | 20231208 | 131000 | 2106570400 | 39650 | 39600 | 39650 | 39600 | 56 |
| 353 | 20231208 | 130900 | 2104350900 | 39650 | 39650 | 39650 | 39600 | 65 |
| 354 | 20231208 | 130800 | 2101773800 | 39650 | 39650 | 39650 | 39650 | 54 |
| 355 | 20231208 | 130700 | 2099632700 | 39600 | 39650 | 39650 | 39600 | 97 |
| 356 | 20231208 | 130600 | 2095789150 | 39650 | 39650 | 39650 | 39650 | 66 |
| 357 | 20231208 | 130500 | 2093172250 | 39650 | 39650 | 39650 | 39650 | 26 |
| 358 | 20231208 | 130400 | 2092141350 | 39650 | 39600 | 39650 | 39600 | 45 |
| 359 | 20231208 | 130300 | 2090358600 | 39650 | 39650 | 39650 | 39600 | 106 |
| 360 | 20231208 | 130200 | 2086159450 | 39650 | 39650 | 39650 | 39600 | 116 |
| 361 | 20231208 | 130100 | 2081562550 | 39650 | 39650 | 39650 | 39650 | 39 |
| 362 | 20231208 | 130000 | 2080016200 | 39650 | 39650 | 39650 | 39600 | 177 |
| 363 | 20231208 | 125900 | 2072999350 | 39600 | 39600 | 39650 | 39600 | 76 |
| 364 | 20231208 | 125800 | 2069987700 | 39650 | 39600 | 39650 | 39600 | 147 |
| 365 | 20231208 | 125700 | 2064164500 | 39650 | 39650 | 39650 | 39600 | 42 |
| 366 | 20231208 | 125600 | 2062499250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 367 | 20231208 | 125500 | 2062499250 | 39650 | 39650 | 39650 | 39600 | 31 |
| 368 | 20231208 | 125400 | 2061270150 | 39650 | 39650 | 39650 | 39600 | 39 |
| 369 | 20231208 | 125300 | 2059723850 | 39600 | 39600 | 39600 | 39600 | 1 |
| 370 | 20231208 | 125200 | 2059684250 | 39650 | 39600 | 39650 | 39600 | 21 |
| 371 | 20231208 | 125100 | 2058852600 | 39600 | 39650 | 39650 | 39600 | 38 |
| 372 | 20231208 | 125000 | 2057345950 | 39600 | 39600 | 39600 | 39600 | 230 |
| 373 | 20231208 | 124900 | 2048237950 | 39650 | 39650 | 39650 | 39650 | 1 |
| 374 | 20231208 | 124800 | 2048198300 | 39600 | 39650 | 39650 | 39600 | 29 |
| 375 | 20231208 | 124700 | 2047049450 | 39650 | 39600 | 39650 | 39600 | 173 |
| 376 | 20231208 | 124600 | 2040192500 | 39550 | 39550 | 39550 | 39550 | 1670 |
| 377 | 20231208 | 124500 | 1974144000 | 39550 | 39600 | 39600 | 39550 | 7423 |
| 378 | 20231208 | 124400 | 1680219550 | 39650 | 39650 | 39650 | 39600 | 182 |
| 379 | 20231208 | 124300 | 1673003750 | 39600 | 39650 | 39650 | 39600 | 57 |
| 380 | 20231208 | 124200 | 1670744750 | 39650 | 39650 | 39650 | 39650 | 96 |
| 381 | 20231208 | 124100 | 1666938350 | 39650 | 39650 | 39650 | 39600 | 67 |
| 382 | 20231208 | 124000 | 1664284450 | 39650 | 39650 | 39650 | 39650 | 95 |
| 383 | 20231208 | 123900 | 1660517700 | 39650 | 39600 | 39650 | 39600 | 41 |
| 384 | 20231208 | 123800 | 1658892150 | 39650 | 39650 | 39650 | 39600 | 48 |
| 385 | 20231208 | 123700 | 1656989050 | 39650 | 39650 | 39650 | 39650 | 34 |
| 386 | 20231208 | 123600 | 1655640950 | 39650 | 39600 | 39650 | 39600 | 32 |
| 387 | 20231208 | 123500 | 1654372300 | 39650 | 39650 | 39650 | 39650 | 150 |
| 388 | 20231208 | 123400 | 1648424800 | 39600 | 39650 | 39650 | 39600 | 15 |
| 389 | 20231208 | 123300 | 1647830300 | 39650 | 39650 | 39650 | 39650 | 50 |
| 390 | 20231208 | 123200 | 1645847800 | 39650 | 39600 | 39650 | 39600 | 106 |
| 391 | 20231208 | 123100 | 1641650150 | 39600 | 39650 | 39650 | 39600 | 11 |
| 392 | 20231208 | 123000 | 1641214100 | 39650 | 39600 | 39650 | 39600 | 201 |
| 393 | 20231208 | 122900 | 1633254450 | 39650 | 39650 | 39650 | 39600 | 161 |
| 394 | 20231208 | 122800 | 1626875800 | 39600 | 39600 | 39650 | 39600 | 79 |
| 395 | 20231208 | 122700 | 1623744100 | 39650 | 39650 | 39650 | 39650 | 11 |
| 396 | 20231208 | 122600 | 1623307950 | 39600 | 39650 | 39650 | 39600 | 31 |
| 397 | 20231208 | 122500 | 1622079000 | 39650 | 39600 | 39650 | 39600 | 57 |
| 398 | 20231208 | 122400 | 1619820150 | 39600 | 39650 | 39650 | 39600 | 71 |
| 399 | 20231208 | 122300 | 1617006350 | 39650 | 39600 | 39650 | 39600 | 30 |
| 400 | 20231208 | 122200 | 1615817050 | 39600 | 39600 | 39650 | 39600 | 107 |
| 401 | 20231208 | 122100 | 1611578550 | 39600 | 39650 | 39650 | 39600 | 29 |
| 402 | 20231208 | 122000 | 1610428900 | 39650 | 39650 | 39650 | 39600 | 12 |
| 403 | 20231208 | 121900 | 1609953150 | 39650 | 39650 | 39650 | 39600 | 68 |
| 404 | 20231208 | 121800 | 1607257050 | 39600 | 39650 | 39650 | 39600 | 38 |
| 405 | 20231208 | 121700 | 1605750850 | 39650 | 39650 | 39650 | 39650 | 10 |
| 406 | 20231208 | 121600 | 1605354350 | 39600 | 39600 | 39600 | 39600 | 8 |
| 407 | 20231208 | 121500 | 1605037550 | 39650 | 39650 | 39650 | 39650 | 27 |
| 408 | 20231208 | 121400 | 1603967000 | 39650 | 39600 | 39650 | 39600 | 95 |
| 409 | 20231208 | 121300 | 1600200850 | 39600 | 39650 | 39650 | 39600 | 5 |
| 410 | 20231208 | 121200 | 1600002750 | 39650 | 39650 | 39650 | 39650 | 45 |
| 411 | 20231208 | 121100 | 1598218500 | 39600 | 39650 | 39650 | 39600 | 50 |
| 412 | 20231208 | 121000 | 1596236100 | 39650 | 39650 | 39650 | 39650 | 388 |
| 413 | 20231208 | 120900 | 1580851900 | 39600 | 39650 | 39650 | 39600 | 45 |
| 414 | 20231208 | 120800 | 1579067900 | 39650 | 39650 | 39650 | 39600 | 67 |
| 415 | 20231208 | 120700 | 1576411550 | 39650 | 39650 | 39650 | 39650 | 39 |
| 416 | 20231208 | 120600 | 1574865200 | 39600 | 39600 | 39600 | 39600 | 4 |
| 417 | 20231208 | 120500 | 1574706800 | 39650 | 39650 | 39650 | 39600 | 63 |
| 418 | 20231208 | 120400 | 1572208900 | 39650 | 39600 | 39650 | 39600 | 43 |
| 419 | 20231208 | 120300 | 1570504150 | 39650 | 39650 | 39650 | 39650 | 1 |
| 420 | 20231208 | 120200 | 1570464500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 421 | 20231208 | 120100 | 1570464500 | 39650 | 39650 | 39650 | 39600 | 112 |
| 422 | 20231208 | 120000 | 1566023750 | 39650 | 39650 | 39650 | 39600 | 54 |
| 423 | 20231208 | 115900 | 1563882900 | 39650 | 39650 | 39650 | 39650 | 21 |
| 424 | 20231208 | 115800 | 1563050250 | 39650 | 39600 | 39650 | 39600 | 253 |
| 425 | 20231208 | 115700 | 1553028800 | 39650 | 39650 | 39650 | 39650 | 39 |
| 426 | 20231208 | 115600 | 1551482450 | 39650 | 39650 | 39650 | 39650 | 64 |
| 427 | 20231208 | 115500 | 1548944850 | 39650 | 39600 | 39650 | 39600 | 51 |
| 428 | 20231208 | 115400 | 1546922750 | 39650 | 39650 | 39650 | 39650 | 53 |
| 429 | 20231208 | 115300 | 1544821300 | 39650 | 39650 | 39650 | 39650 | 38 |
| 430 | 20231208 | 115200 | 1543314600 | 39650 | 39650 | 39650 | 39650 | 29 |
| 431 | 20231208 | 115100 | 1542164750 | 39650 | 39650 | 39650 | 39600 | 200 |
| 432 | 20231208 | 115000 | 1534238450 | 39650 | 39650 | 39650 | 39600 | 185 |
| 433 | 20231208 | 114900 | 1526904100 | 39650 | 39650 | 39650 | 39600 | 27 |
| 434 | 20231208 | 114800 | 1525833600 | 39650 | 39650 | 39650 | 39600 | 589 |
| 435 | 20231208 | 114700 | 1502505950 | 39650 | 39650 | 39650 | 39650 | 200 |
| 436 | 20231208 | 114600 | 1494575950 | 39650 | 39650 | 39650 | 39650 | 27 |
| 437 | 20231208 | 114500 | 1493505400 | 39650 | 39650 | 39650 | 39650 | 30 |
| 438 | 20231208 | 114400 | 1492315900 | 39650 | 39650 | 39650 | 39600 | 115 |
| 439 | 20231208 | 114300 | 1487757650 | 39600 | 39650 | 39650 | 39600 | 182 |
| 440 | 20231208 | 114200 | 1480546900 | 39650 | 39650 | 39650 | 39600 | 31 |
| 441 | 20231208 | 114100 | 1479317800 | 39650 | 39650 | 39650 | 39650 | 31 |
| 442 | 20231208 | 114000 | 1478088650 | 39650 | 39600 | 39650 | 39600 | 160 |
| 443 | 20231208 | 113900 | 1471748300 | 39650 | 39600 | 39650 | 39600 | 145 |
| 444 | 20231208 | 113800 | 1466001550 | 39650 | 39650 | 39650 | 39600 | 133 |
| 445 | 20231208 | 113700 | 1460733300 | 39650 | 39600 | 39650 | 39600 | 335 |
| 446 | 20231208 | 113600 | 1447452050 | 39650 | 39650 | 39650 | 39600 | 151 |
| 447 | 20231208 | 113500 | 1441470000 | 39650 | 39650 | 39650 | 39600 | 69 |
| 448 | 20231208 | 113400 | 1438735700 | 39650 | 39650 | 39650 | 39650 | 76 |
| 449 | 20231208 | 113300 | 1435722300 | 39650 | 39650 | 39650 | 39650 | 63 |
| 450 | 20231208 | 113200 | 1433224350 | 39650 | 39650 | 39650 | 39600 | 146 |
| 451 | 20231208 | 113100 | 1427439950 | 39650 | 39650 | 39650 | 39650 | 25 |
| 452 | 20231208 | 113000 | 1426448700 | 39600 | 39650 | 39650 | 39600 | 1263 |
| 453 | 20231208 | 112900 | 1376380150 | 39650 | 39650 | 39650 | 39650 | 55 |
| 454 | 20231208 | 112800 | 1374199400 | 39650 | 39600 | 39650 | 39600 | 55 |
| 455 | 20231208 | 112700 | 1372020100 | 39600 | 39650 | 39650 | 39600 | 166 |
| 456 | 20231208 | 112600 | 1365443050 | 39600 | 39600 | 39650 | 39600 | 202 |
| 457 | 20231208 | 112500 | 1357439000 | 39650 | 39600 | 39650 | 39600 | 237 |
| 458 | 20231208 | 112400 | 1348052350 | 39600 | 39600 | 39650 | 39600 | 398 |
| 459 | 20231208 | 112300 | 1332290150 | 39600 | 39600 | 39650 | 39600 | 94 |
| 460 | 20231208 | 112200 | 1328564250 | 39650 | 39600 | 39650 | 39600 | 255 |
| 461 | 20231208 | 112100 | 1318456050 | 39600 | 39600 | 39650 | 39600 | 214 |
| 462 | 20231208 | 112000 | 1309980200 | 39600 | 39650 | 39650 | 39600 | 57 |
| 463 | 20231208 | 111900 | 1307721300 | 39650 | 39600 | 39650 | 39600 | 219 |
| 464 | 20231208 | 111800 | 1299044300 | 39600 | 39600 | 39650 | 39600 | 72 |
| 465 | 20231208 | 111700 | 1296189750 | 39650 | 39650 | 39650 | 39650 | 177 |
| 466 | 20231208 | 111600 | 1289171700 | 39650 | 39650 | 39650 | 39600 | 145 |
| 467 | 20231208 | 111500 | 1283426000 | 39650 | 39650 | 39650 | 39600 | 158 |
| 468 | 20231208 | 111400 | 1277166300 | 39650 | 39650 | 39650 | 39600 | 46 |
| 469 | 20231208 | 111300 | 1275343400 | 39650 | 39600 | 39650 | 39600 | 1129 |
| 470 | 20231208 | 111200 | 1230633150 | 39650 | 39650 | 39650 | 39600 | 64 |
| 471 | 20231208 | 111100 | 1228095600 | 39650 | 39650 | 39650 | 39600 | 31 |
| 472 | 20231208 | 111000 | 1226866600 | 39650 | 39650 | 39650 | 39600 | 105 |
| 473 | 20231208 | 110900 | 1222703400 | 39650 | 39650 | 39650 | 39650 | 40 |
| 474 | 20231208 | 110800 | 1221117400 | 39650 | 39600 | 39650 | 39600 | 490 |
| 475 | 20231208 | 110700 | 1201708850 | 39650 | 39600 | 39650 | 39600 | 95 |
| 476 | 20231208 | 110600 | 1197942600 | 39650 | 39650 | 39650 | 39600 | 38 |
| 477 | 20231208 | 110500 | 1196435950 | 39650 | 39650 | 39650 | 39600 | 189 |
| 478 | 20231208 | 110400 | 1188947100 | 39650 | 39650 | 39650 | 39600 | 145 |
| 479 | 20231208 | 110300 | 1183203050 | 39650 | 39600 | 39650 | 39600 | 225 |
| 480 | 20231208 | 110200 | 1174288300 | 39650 | 39650 | 39650 | 39650 | 26 |
| 481 | 20231208 | 110100 | 1173257400 | 39650 | 39650 | 39650 | 39650 | 104 |
| 482 | 20231208 | 110000 | 1169133800 | 39650 | 39600 | 39650 | 39600 | 108 |
| 483 | 20231208 | 105900 | 1164851700 | 39600 | 39600 | 39650 | 39600 | 19 |
| 484 | 20231208 | 105800 | 1164098650 | 39650 | 39650 | 39650 | 39600 | 79 |
| 485 | 20231208 | 105700 | 1160967050 | 39650 | 39650 | 39650 | 39650 | 65 |
| 486 | 20231208 | 105600 | 1158389800 | 39600 | 39650 | 39650 | 39600 | 68 |
| 487 | 20231208 | 105500 | 1155694750 | 39650 | 39650 | 39650 | 39600 | 81 |
| 488 | 20231208 | 105400 | 1152484100 | 39600 | 39650 | 39650 | 39600 | 134 |
| 489 | 20231208 | 105300 | 1147176000 | 39650 | 39650 | 39650 | 39650 | 25 |
| 490 | 20231208 | 105200 | 1146184750 | 39650 | 39650 | 39650 | 39650 | 163 |
| 491 | 20231208 | 105100 | 1139721800 | 39600 | 39650 | 39650 | 39600 | 149 |
| 492 | 20231208 | 105000 | 1133818150 | 39650 | 39650 | 39650 | 39600 | 33 |
| 493 | 20231208 | 104900 | 1132511200 | 39650 | 39650 | 39650 | 39600 | 49 |
| 494 | 20231208 | 104800 | 1130568450 | 39650 | 39600 | 39650 | 39600 | 1215 |
| 495 | 20231208 | 104700 | 1082454200 | 39550 | 39600 | 39600 | 39550 | 258 |
| 496 | 20231208 | 104600 | 1072237550 | 39550 | 39600 | 39600 | 39550 | 165 |
| 497 | 20231208 | 104500 | 1065705150 | 39600 | 39600 | 39600 | 39600 | 178 |
| 498 | 20231208 | 104400 | 1058656350 | 39600 | 39600 | 39600 | 39550 | 53 |
| 499 | 20231208 | 104300 | 1056557700 | 39600 | 39550 | 39600 | 39550 | 183 |
| 500 | 20231208 | 104200 | 1049311000 | 39600 | 39600 | 39600 | 39600 | 304 |
| 501 | 20231208 | 104100 | 1037272600 | 39600 | 39600 | 39600 | 39550 | 29 |
| 502 | 20231208 | 104000 | 1036124450 | 39600 | 39600 | 39600 | 39600 | 602 |
| 503 | 20231208 | 103900 | 1012285250 | 39600 | 39550 | 39600 | 39550 | 487 |
| 504 | 20231208 | 103800 | 993002550 | 39600 | 39600 | 39600 | 39550 | 570 |
| 505 | 20231208 | 103700 | 970430850 | 39600 | 39600 | 39600 | 39600 | 359 |
| 506 | 20231208 | 103600 | 956214450 | 39600 | 39600 | 39600 | 39550 | 45 |
| 507 | 20231208 | 103500 | 954432500 | 39550 | 39600 | 39600 | 39550 | 11 |
| 508 | 20231208 | 103400 | 953997300 | 39600 | 39600 | 39600 | 39550 | 533 |
| 509 | 20231208 | 103300 | 932893800 | 39600 | 39600 | 39600 | 39550 | 58 |
| 510 | 20231208 | 103200 | 930597150 | 39600 | 39600 | 39600 | 39550 | 134 |
| 511 | 20231208 | 103100 | 925296750 | 39600 | 39550 | 39600 | 39550 | 263 |
| 512 | 20231208 | 103000 | 914882250 | 39600 | 39600 | 39600 | 39600 | 32 |
| 513 | 20231208 | 102900 | 913615050 | 39600 | 39600 | 39600 | 39550 | 238 |
| 514 | 20231208 | 102800 | 904195350 | 39600 | 39600 | 39600 | 39550 | 169 |
| 515 | 20231208 | 102700 | 897503900 | 39600 | 39600 | 39600 | 39600 | 4 |
| 516 | 20231208 | 102600 | 897345500 | 39600 | 39550 | 39600 | 39550 | 167 |
| 517 | 20231208 | 102500 | 890732900 | 39600 | 39600 | 39600 | 39550 | 261 |
| 518 | 20231208 | 102400 | 880397600 | 39600 | 39600 | 39600 | 39550 | 27 |
| 519 | 20231208 | 102300 | 879328450 | 39550 | 39600 | 39600 | 39550 | 130 |
| 520 | 20231208 | 102200 | 874180550 | 39550 | 39550 | 39600 | 39550 | 1161 |
| 521 | 20231208 | 102100 | 828258350 | 39600 | 39600 | 39600 | 39600 | 118 |
| 522 | 20231208 | 102000 | 823585550 | 39550 | 39600 | 39600 | 39550 | 233 |
| 523 | 20231208 | 101900 | 814358950 | 39600 | 39600 | 39600 | 39550 | 106 |
| 524 | 20231208 | 101800 | 810161450 | 39600 | 39600 | 39600 | 39550 | 130 |
| 525 | 20231208 | 101700 | 805013550 | 39550 | 39600 | 39600 | 39550 | 250 |
| 526 | 20231208 | 101600 | 795118550 | 39600 | 39550 | 39600 | 39550 | 63 |
| 527 | 20231208 | 101500 | 792624100 | 39600 | 39600 | 39600 | 39550 | 94 |
| 528 | 20231208 | 101400 | 788901750 | 39600 | 39600 | 39600 | 39550 | 66 |
| 529 | 20231208 | 101300 | 786288500 | 39600 | 39600 | 39600 | 39600 | 201 |
| 530 | 20231208 | 101200 | 778328900 | 39600 | 39600 | 39600 | 39550 | 197 |
| 531 | 20231208 | 101100 | 770527950 | 39600 | 39600 | 39600 | 39600 | 23 |
| 532 | 20231208 | 101000 | 769617150 | 39600 | 39600 | 39600 | 39600 | 239 |
| 533 | 20231208 | 100900 | 760152750 | 39600 | 39600 | 39600 | 39600 | 204 |
| 534 | 20231208 | 100800 | 752074350 | 39600 | 39600 | 39600 | 39550 | 71 |
| 535 | 20231208 | 100700 | 749262800 | 39600 | 39600 | 39600 | 39600 | 232 |
| 536 | 20231208 | 100600 | 740075600 | 39550 | 39600 | 39600 | 39550 | 151 |
| 537 | 20231208 | 100500 | 734097150 | 39600 | 39600 | 39600 | 39600 | 40 |
| 538 | 20231208 | 100400 | 732513150 | 39600 | 39600 | 39600 | 39550 | 144 |
| 539 | 20231208 | 100300 | 726811250 | 39550 | 39600 | 39600 | 39550 | 64 |
| 540 | 20231208 | 100200 | 724278800 | 39600 | 39600 | 39600 | 39550 | 40 |
| 541 | 20231208 | 100100 | 722695650 | 39600 | 39550 | 39600 | 39550 | 159 |
| 542 | 20231208 | 100000 | 716399400 | 39600 | 39600 | 39600 | 39600 | 24 |
| 543 | 20231208 | 095900 | 715449000 | 39600 | 39600 | 39600 | 39600 | 125 |
| 544 | 20231208 | 095800 | 710499000 | 39600 | 39600 | 39600 | 39550 | 915 |
| 545 | 20231208 | 095700 | 674301350 | 39550 | 39550 | 39550 | 39550 | 18 |
| 546 | 20231208 | 095600 | 673589450 | 39600 | 39600 | 39600 | 39600 | 124 |
| 547 | 20231208 | 095500 | 668679050 | 39600 | 39600 | 39600 | 39600 | 134 |
| 548 | 20231208 | 095400 | 663372650 | 39600 | 39550 | 39600 | 39550 | 471 |
| 549 | 20231208 | 095300 | 644742150 | 39550 | 39550 | 39600 | 39550 | 50 |
| 550 | 20231208 | 095200 | 642763650 | 39550 | 39600 | 39600 | 39550 | 54 |
| 551 | 20231208 | 095100 | 640625300 | 39550 | 39600 | 39600 | 39550 | 101 |
| 552 | 20231208 | 095000 | 636628950 | 39600 | 39550 | 39600 | 39550 | 22 |
| 553 | 20231208 | 094900 | 635757850 | 39550 | 39550 | 39600 | 39550 | 258 |
| 554 | 20231208 | 094800 | 625553450 | 39550 | 39450 | 39550 | 39450 | 637 |
| 555 | 20231208 | 094700 | 600404150 | 39500 | 39500 | 39550 | 39450 | 317 |
| 556 | 20231208 | 094600 | 587882300 | 39500 | 39550 | 39550 | 39500 | 478 |
| 557 | 20231208 | 094500 | 569001200 | 39550 | 39550 | 39550 | 39500 | 253 |
| 558 | 20231208 | 094400 | 558997850 | 39550 | 39500 | 39550 | 39500 | 39 |
| 559 | 20231208 | 094300 | 557456200 | 39500 | 39500 | 39500 | 39500 | 76 |
| 560 | 20231208 | 094200 | 554454200 | 39550 | 39500 | 39550 | 39500 | 38 |
| 561 | 20231208 | 094100 | 552952150 | 39500 | 39600 | 39600 | 39500 | 2429 |
| 562 | 20231208 | 094000 | 456911650 | 39600 | 39550 | 39600 | 39550 | 194 |
| 563 | 20231208 | 093900 | 449231750 | 39600 | 39600 | 39600 | 39600 | 124 |
| 564 | 20231208 | 093800 | 444321350 | 39600 | 39550 | 39600 | 39550 | 202 |
| 565 | 20231208 | 093700 | 436330150 | 39550 | 39600 | 39600 | 39550 | 87 |
| 566 | 20231208 | 093600 | 432886000 | 39600 | 39600 | 39600 | 39600 | 266 |
| 567 | 20231208 | 093500 | 422352400 | 39600 | 39550 | 39600 | 39550 | 68 |
| 568 | 20231208 | 093400 | 419661500 | 39600 | 39550 | 39600 | 39550 | 157 |
| 569 | 20231208 | 093300 | 413444350 | 39550 | 39600 | 39600 | 39550 | 247 |
| 570 | 20231208 | 093200 | 403672300 | 39600 | 39600 | 39600 | 39600 | 510 |
| 571 | 20231208 | 093100 | 383476300 | 39600 | 39600 | 39600 | 39550 | 91 |
| 572 | 20231208 | 093000 | 379874050 | 39600 | 39600 | 39600 | 39550 | 704 |
| 573 | 20231208 | 092900 | 351995700 | 39600 | 39600 | 39600 | 39550 | 178 |
| 574 | 20231208 | 092800 | 344948200 | 39600 | 39600 | 39600 | 39600 | 182 |
| 575 | 20231208 | 092700 | 337741000 | 39550 | 39600 | 39600 | 39550 | 43 |
| 576 | 20231208 | 092600 | 336038400 | 39600 | 39550 | 39600 | 39550 | 159 |
| 577 | 20231208 | 092500 | 329742050 | 39600 | 39600 | 39600 | 39550 | 170 |
| 578 | 20231208 | 092400 | 323010650 | 39600 | 39600 | 39600 | 39600 | 57 |
| 579 | 20231208 | 092300 | 320753450 | 39600 | 39600 | 39600 | 39550 | 149 |
| 580 | 20231208 | 092200 | 314853300 | 39600 | 39550 | 39600 | 39550 | 237 |
| 581 | 20231208 | 092100 | 305475750 | 39550 | 39550 | 39550 | 39500 | 376 |
| 582 | 20231208 | 092000 | 290605100 | 39550 | 39550 | 39550 | 39550 | 37 |
| 583 | 20231208 | 091900 | 289141750 | 39500 | 39600 | 39600 | 39500 | 569 |
| 584 | 20231208 | 091800 | 266637550 | 39550 | 39600 | 39600 | 39550 | 119 |
| 585 | 20231208 | 091700 | 261929900 | 39600 | 39550 | 39600 | 39550 | 54 |
| 586 | 20231208 | 091600 | 259793200 | 39550 | 39550 | 39600 | 39550 | 287 |
| 587 | 20231208 | 091500 | 248439650 | 39600 | 39600 | 39600 | 39550 | 181 |
| 588 | 20231208 | 091400 | 241273900 | 39550 | 39600 | 39600 | 39550 | 124 |
| 589 | 20231208 | 091300 | 236367350 | 39600 | 39600 | 39600 | 39600 | 77 |
| 590 | 20231208 | 091200 | 233318150 | 39600 | 39600 | 39600 | 39550 | 142 |
| 591 | 20231208 | 091100 | 227697250 | 39550 | 39550 | 39600 | 39550 | 28 |
| 592 | 20231208 | 091000 | 226588950 | 39600 | 39600 | 39600 | 39550 | 31 |
| 593 | 20231208 | 090900 | 225361400 | 39600 | 39600 | 39600 | 39550 | 515 |
| 594 | 20231208 | 090800 | 204983350 | 39600 | 39600 | 39600 | 39600 | 54 |
| 595 | 20231208 | 090700 | 202844950 | 39550 | 39600 | 39600 | 39550 | 59 |
| 596 | 20231208 | 090600 | 200508650 | 39600 | 39600 | 39600 | 39600 | 63 |
| 597 | 20231208 | 090500 | 198013850 | 39600 | 39600 | 39600 | 39600 | 246 |
| 598 | 20231208 | 090400 | 188272250 | 39600 | 39600 | 39650 | 39600 | 1197 |
| 599 | 20231208 | 090300 | 140834450 | 39600 | 39550 | 39600 | 39550 | 56 |
| 600 | 20231208 | 090200 | 138618250 | 39500 | 39550 | 39550 | 39400 | 1321 |
| 601 | 20231208 | 090100 | 86463850 | 39550 | 39600 | 39650 | 39550 | 1229 |
| 602 | 20231208 | 090000 | 37829200 | 39650 | 39600 | 39650 | 39600 | 955 |