33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 9881 |
| 3 | 20231214 | 192700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20231214 | 192600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20231214 | 192500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20231214 | 192400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20231214 | 192300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20231214 | 192200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20231214 | 192100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20231214 | 192000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20231214 | 191900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20231214 | 191800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20231214 | 191700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20231214 | 191600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20231214 | 191500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20231214 | 191400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20231214 | 191300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20231214 | 191200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20231214 | 191100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20231214 | 191000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20231214 | 190900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20231214 | 190800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20231214 | 190700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20231214 | 190600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20231214 | 190500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20231214 | 190400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20231214 | 190300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20231214 | 190200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20231214 | 190100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20231214 | 190000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20231214 | 185900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20231214 | 185800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 9881 |
| 33 | 20231214 | 185700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20231214 | 185600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20231214 | 185500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20231214 | 185400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20231214 | 185300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20231214 | 185200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20231214 | 185100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20231214 | 185000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20231214 | 184900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20231214 | 184800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20231214 | 184700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20231214 | 184600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20231214 | 184500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20231214 | 184400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20231214 | 184300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20231214 | 184200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20231214 | 184100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20231214 | 184000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20231214 | 183900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20231214 | 183800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20231214 | 183700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20231214 | 183600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20231214 | 183500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20231214 | 183400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20231214 | 183300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20231214 | 183200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20231214 | 183100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20231214 | 183000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20231214 | 182900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20231214 | 182800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 9881 |
| 63 | 20231214 | 182700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20231214 | 182600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20231214 | 182500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20231214 | 182400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20231214 | 182300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20231214 | 182200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20231214 | 182100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20231214 | 182000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20231214 | 181900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20231214 | 181800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20231214 | 181700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20231214 | 181600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20231214 | 181500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20231214 | 181400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20231214 | 181300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20231214 | 181200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20231214 | 181100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20231214 | 181000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20231214 | 180900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20231214 | 180800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20231214 | 180700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20231214 | 180600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20231214 | 180500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20231214 | 180400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20231214 | 180300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20231214 | 180200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20231214 | 180100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20231214 | 180000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20231214 | 175900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20231214 | 175800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 9881 |
| 93 | 20231214 | 175700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20231214 | 175600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20231214 | 175500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20231214 | 175400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20231214 | 175300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20231214 | 175200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20231214 | 175100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20231214 | 175000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20231214 | 174900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20231214 | 174800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20231214 | 174700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20231214 | 174600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20231214 | 174500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20231214 | 174400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20231214 | 174300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20231214 | 174200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20231214 | 174100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20231214 | 174000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20231214 | 173900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20231214 | 173800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20231214 | 173700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20231214 | 173600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20231214 | 173500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20231214 | 173400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20231214 | 173300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20231214 | 173200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20231214 | 173100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20231214 | 173000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20231214 | 172900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20231214 | 172800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 9881 |
| 123 | 20231214 | 172700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20231214 | 172600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20231214 | 172500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20231214 | 172400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20231214 | 172300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20231214 | 172200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20231214 | 172100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20231214 | 172000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20231214 | 171900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20231214 | 171800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20231214 | 171700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20231214 | 171600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20231214 | 171500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20231214 | 171400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20231214 | 171300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20231214 | 171200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20231214 | 171100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20231214 | 171000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20231214 | 170900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20231214 | 170800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20231214 | 170700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20231214 | 170600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20231214 | 170500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20231214 | 170400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20231214 | 170300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20231214 | 170200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20231214 | 170100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20231214 | 170000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20231214 | 165900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20231214 | 165800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 9881 |
| 153 | 20231214 | 165700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20231214 | 165600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20231214 | 165500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20231214 | 165400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20231214 | 165300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20231214 | 165200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20231214 | 165100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20231214 | 165000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20231214 | 164900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20231214 | 164800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20231214 | 164700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20231214 | 164600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20231214 | 164500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20231214 | 164400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20231214 | 164300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20231214 | 164200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20231214 | 164100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20231214 | 164000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20231214 | 163900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20231214 | 163800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20231214 | 163700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20231214 | 163600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20231214 | 163500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20231214 | 163400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20231214 | 163300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20231214 | 163200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20231214 | 163100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20231214 | 163000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20231214 | 162900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20231214 | 162800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 9881 |
| 183 | 20231214 | 162700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20231214 | 162600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20231214 | 162500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20231214 | 162400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20231214 | 162300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20231214 | 162200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20231214 | 162100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20231214 | 162000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20231214 | 161900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20231214 | 161800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20231214 | 161700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20231214 | 161600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20231214 | 161500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20231214 | 161400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20231214 | 161300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20231214 | 161200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20231214 | 161100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20231214 | 161000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20231214 | 160900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20231214 | 160800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20231214 | 160700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20231214 | 160600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20231214 | 160500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20231214 | 160400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20231214 | 160300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20231214 | 160200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20231214 | 160100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20231214 | 160000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20231214 | 155900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20231214 | 155800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 9881 |
| 213 | 20231214 | 155700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20231214 | 155600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20231214 | 155500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20231214 | 155400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20231214 | 155300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20231214 | 155200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20231214 | 155100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20231214 | 155000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20231214 | 154900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20231214 | 154800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20231214 | 154700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20231214 | 154600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20231214 | 154500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20231214 | 154400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20231214 | 154300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20231214 | 154200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20231214 | 154100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20231214 | 154000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20231214 | 153900 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20231214 | 153800 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20231214 | 153700 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20231214 | 153600 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20231214 | 153500 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 236 | 20231214 | 153400 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20231214 | 153300 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 238 | 20231214 | 153200 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 239 | 20231214 | 153100 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 240 | 20231214 | 153000 | 5182959750 | 28300 | 28300 | 28300 | 28300 | 9881 |
| 241 | 20231214 | 152900 | 4903327450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20231214 | 152800 | 4903327450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 243 | 20231214 | 152700 | 4903327450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 244 | 20231214 | 152600 | 4903327450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 245 | 20231214 | 152500 | 4903327450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 246 | 20231214 | 152400 | 4903327450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 247 | 20231214 | 152300 | 4903327450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 248 | 20231214 | 152200 | 4903327450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 249 | 20231214 | 152100 | 4903327450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 250 | 20231214 | 152000 | 4903327450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 251 | 20231214 | 151900 | 4903327450 | 28050 | 28150 | 28200 | 28050 | 351 |
| 252 | 20231214 | 151800 | 4893461600 | 28100 | 28150 | 28150 | 28100 | 296 |
| 253 | 20231214 | 151700 | 4885138400 | 28150 | 28100 | 28150 | 28100 | 485 |
| 254 | 20231214 | 151600 | 4871509150 | 28150 | 28150 | 28150 | 28100 | 63 |
| 255 | 20231214 | 151500 | 4869735750 | 28150 | 28150 | 28200 | 28150 | 76 |
| 256 | 20231214 | 151400 | 4867594100 | 28150 | 28150 | 28200 | 28100 | 151 |
| 257 | 20231214 | 151300 | 4863343100 | 28150 | 28150 | 28150 | 28100 | 808 |
| 258 | 20231214 | 151200 | 4840612750 | 28150 | 28150 | 28150 | 28100 | 259 |
| 259 | 20231214 | 151100 | 4833323450 | 28150 | 28150 | 28150 | 28100 | 108 |
| 260 | 20231214 | 151000 | 4830284850 | 28100 | 28200 | 28200 | 28100 | 489 |
| 261 | 20231214 | 150900 | 4816519150 | 28150 | 28150 | 28200 | 28100 | 214 |
| 262 | 20231214 | 150800 | 4810495900 | 28150 | 28150 | 28150 | 28100 | 1170 |
| 263 | 20231214 | 150700 | 4777616700 | 28150 | 28200 | 28200 | 28050 | 346 |
| 264 | 20231214 | 150600 | 4767892250 | 28200 | 28200 | 28200 | 28100 | 51 |
| 265 | 20231214 | 150500 | 4766455450 | 28150 | 28150 | 28150 | 28050 | 374 |
| 266 | 20231214 | 150400 | 4755929950 | 28150 | 28100 | 28150 | 28050 | 1472 |
| 267 | 20231214 | 150300 | 4714609350 | 28150 | 28150 | 28150 | 28100 | 848 |
| 268 | 20231214 | 150200 | 4690773400 | 28150 | 28200 | 28200 | 28100 | 54 |
| 269 | 20231214 | 150100 | 4689252900 | 28200 | 28300 | 28300 | 28100 | 56 |
| 270 | 20231214 | 150000 | 4687675550 | 28250 | 28300 | 28300 | 28200 | 108 |
| 271 | 20231214 | 145900 | 4684620450 | 28300 | 28300 | 28300 | 28100 | 421 |
| 272 | 20231214 | 145800 | 4672767800 | 28300 | 28250 | 28300 | 28100 | 204 |
| 273 | 20231214 | 145700 | 4667014600 | 28150 | 28300 | 28300 | 28150 | 1878 |
| 274 | 20231214 | 145600 | 4614128400 | 28300 | 28300 | 28300 | 28150 | 171 |
| 275 | 20231214 | 145500 | 4609293600 | 28200 | 28300 | 28300 | 28200 | 95 |
| 276 | 20231214 | 145400 | 4606607400 | 28300 | 28300 | 28300 | 28150 | 201 |
| 277 | 20231214 | 145300 | 4600925350 | 28150 | 28350 | 28350 | 28150 | 137 |
| 278 | 20231214 | 145200 | 4597045200 | 28300 | 28300 | 28350 | 28150 | 393 |
| 279 | 20231214 | 145100 | 4585946350 | 28300 | 28350 | 28350 | 28150 | 186 |
| 280 | 20231214 | 145000 | 4580684250 | 28350 | 28350 | 28350 | 28150 | 178 |
| 281 | 20231214 | 144900 | 4575654850 | 28350 | 28250 | 28350 | 28250 | 237 |
| 282 | 20231214 | 144800 | 4568943950 | 28350 | 28250 | 28350 | 28250 | 92 |
| 283 | 20231214 | 144700 | 4566340550 | 28350 | 28350 | 28350 | 28200 | 184 |
| 284 | 20231214 | 144600 | 4561131250 | 28350 | 28250 | 28350 | 28250 | 787 |
| 285 | 20231214 | 144500 | 4538859000 | 28250 | 28350 | 28350 | 28200 | 85 |
| 286 | 20231214 | 144400 | 4536450800 | 28350 | 28300 | 28350 | 28250 | 182 |
| 287 | 20231214 | 144300 | 4531300000 | 28200 | 28300 | 28350 | 28200 | 167 |
| 288 | 20231214 | 144200 | 4526576500 | 28300 | 28350 | 28350 | 28300 | 156 |
| 289 | 20231214 | 144100 | 4522156200 | 28300 | 28350 | 28350 | 28150 | 158 |
| 290 | 20231214 | 144000 | 4517682350 | 28350 | 28150 | 28350 | 28150 | 559 |
| 291 | 20231214 | 143900 | 4501856450 | 28350 | 28350 | 28350 | 28150 | 376 |
| 292 | 20231214 | 143800 | 4491209400 | 28350 | 28350 | 28350 | 28150 | 337 |
| 293 | 20231214 | 143700 | 4481659500 | 28350 | 28350 | 28350 | 28150 | 270 |
| 294 | 20231214 | 143600 | 4474023550 | 28150 | 28250 | 28350 | 28150 | 1254 |
| 295 | 20231214 | 143500 | 4438683150 | 28250 | 28250 | 28250 | 28200 | 540 |
| 296 | 20231214 | 143400 | 4423428250 | 28250 | 28250 | 28350 | 28250 | 197 |
| 297 | 20231214 | 143300 | 4417846000 | 28250 | 28350 | 28350 | 28250 | 190 |
| 298 | 20231214 | 143200 | 4412465400 | 28350 | 28300 | 28350 | 28250 | 263 |
| 299 | 20231214 | 143100 | 4405023700 | 28300 | 28300 | 28300 | 28250 | 327 |
| 300 | 20231214 | 143000 | 4395770650 | 28300 | 28300 | 28300 | 28250 | 163 |
| 301 | 20231214 | 142900 | 4391159150 | 28300 | 28350 | 28350 | 28250 | 754 |
| 302 | 20231214 | 142800 | 4369843500 | 28350 | 28350 | 28350 | 28250 | 186 |
| 303 | 20231214 | 142700 | 4364575650 | 28350 | 28350 | 28350 | 28250 | 476 |
| 304 | 20231214 | 142600 | 4351096950 | 28350 | 28350 | 28350 | 28300 | 335 |
| 305 | 20231214 | 142500 | 4341613450 | 28350 | 28350 | 28350 | 28250 | 146 |
| 306 | 20231214 | 142400 | 4337478350 | 28250 | 28350 | 28350 | 28250 | 203 |
| 307 | 20231214 | 142300 | 4331726800 | 28350 | 28350 | 28350 | 28250 | 106 |
| 308 | 20231214 | 142200 | 4328728150 | 28350 | 28300 | 28350 | 28200 | 172 |
| 309 | 20231214 | 142100 | 4323858450 | 28300 | 28300 | 28300 | 28250 | 218 |
| 310 | 20231214 | 142000 | 4317697150 | 28300 | 28350 | 28350 | 28250 | 215 |
| 311 | 20231214 | 141900 | 4311615100 | 28350 | 28300 | 28350 | 28250 | 85 |
| 312 | 20231214 | 141800 | 4309210000 | 28300 | 28300 | 28300 | 28200 | 136 |
| 313 | 20231214 | 141700 | 4305363200 | 28300 | 28300 | 28300 | 28200 | 188 |
| 314 | 20231214 | 141600 | 4300046300 | 28300 | 28350 | 28350 | 28200 | 82 |
| 315 | 20231214 | 141500 | 4297727500 | 28350 | 28250 | 28350 | 28200 | 165 |
| 316 | 20231214 | 141400 | 4293061000 | 28350 | 28300 | 28350 | 28250 | 165 |
| 317 | 20231214 | 141300 | 4288390100 | 28250 | 28300 | 28300 | 28200 | 158 |
| 318 | 20231214 | 141200 | 4283923100 | 28300 | 28350 | 28350 | 28200 | 262 |
| 319 | 20231214 | 141100 | 4276506500 | 28350 | 28350 | 28350 | 28150 | 88 |
| 320 | 20231214 | 141000 | 4274018950 | 28350 | 28350 | 28350 | 28200 | 129 |
| 321 | 20231214 | 140900 | 4270364650 | 28300 | 28350 | 28350 | 28250 | 213 |
| 322 | 20231214 | 140800 | 4264336150 | 28350 | 28350 | 28350 | 28200 | 369 |
| 323 | 20231214 | 140700 | 4253917300 | 28350 | 28300 | 28350 | 28250 | 93 |
| 324 | 20231214 | 140600 | 4251285800 | 28300 | 28350 | 28350 | 28200 | 1740 |
| 325 | 20231214 | 140500 | 4202163400 | 28350 | 28300 | 28350 | 28250 | 304 |
| 326 | 20231214 | 140400 | 4193564900 | 28400 | 28400 | 28400 | 28350 | 171 |
| 327 | 20231214 | 140300 | 4188709050 | 28400 | 28350 | 28400 | 28250 | 151 |
| 328 | 20231214 | 140200 | 4184424850 | 28300 | 28350 | 28350 | 28300 | 255 |
| 329 | 20231214 | 140100 | 4177196550 | 28350 | 28350 | 28350 | 28250 | 281 |
| 330 | 20231214 | 140000 | 4169239350 | 28350 | 28350 | 28350 | 28250 | 136 |
| 331 | 20231214 | 135900 | 4165385950 | 28300 | 28250 | 28300 | 28200 | 201 |
| 332 | 20231214 | 135800 | 4159707950 | 28250 | 28300 | 28350 | 28250 | 416 |
| 333 | 20231214 | 135700 | 4147934350 | 28300 | 28300 | 28300 | 28200 | 132 |
| 334 | 20231214 | 135600 | 4144200600 | 28300 | 28300 | 28300 | 28150 | 1070 |
| 335 | 20231214 | 135500 | 4114023850 | 28350 | 28250 | 28350 | 28250 | 451 |
| 336 | 20231214 | 135400 | 4101271500 | 28350 | 28300 | 28350 | 28300 | 152 |
| 337 | 20231214 | 135300 | 4096969800 | 28250 | 28250 | 28350 | 28250 | 183 |
| 338 | 20231214 | 135200 | 4091792900 | 28200 | 28350 | 28350 | 28200 | 131 |
| 339 | 20231214 | 135100 | 4088086200 | 28350 | 28350 | 28350 | 28250 | 96 |
| 340 | 20231214 | 135000 | 4085371900 | 28350 | 28300 | 28350 | 28250 | 115 |
| 341 | 20231214 | 134900 | 4082113950 | 28350 | 28350 | 28350 | 28250 | 164 |
| 342 | 20231214 | 134800 | 4077471550 | 28350 | 28300 | 28350 | 28250 | 194 |
| 343 | 20231214 | 134700 | 4071976800 | 28350 | 28300 | 28350 | 28200 | 119 |
| 344 | 20231214 | 134600 | 4068607000 | 28350 | 28350 | 28350 | 28200 | 256 |
| 345 | 20231214 | 134500 | 4061364850 | 28250 | 28350 | 28350 | 28250 | 98 |
| 346 | 20231214 | 134400 | 4058594550 | 28350 | 28250 | 28350 | 28250 | 151 |
| 347 | 20231214 | 134300 | 4054321900 | 28350 | 28350 | 28350 | 28350 | 54 |
| 348 | 20231214 | 134200 | 4052791000 | 28300 | 28250 | 28350 | 28250 | 261 |
| 349 | 20231214 | 134100 | 4045397100 | 28250 | 28300 | 28350 | 28250 | 114 |
| 350 | 20231214 | 134000 | 4042170500 | 28300 | 28250 | 28350 | 28250 | 121 |
| 351 | 20231214 | 133900 | 4038742800 | 28350 | 28250 | 28350 | 28250 | 134 |
| 352 | 20231214 | 133800 | 4034949300 | 28250 | 28300 | 28350 | 28200 | 351 |
| 353 | 20231214 | 133700 | 4025044900 | 28350 | 28350 | 28350 | 28250 | 370 |
| 354 | 20231214 | 133600 | 4014577300 | 28350 | 28300 | 28350 | 28250 | 167 |
| 355 | 20231214 | 133500 | 4009845700 | 28350 | 28300 | 28350 | 28250 | 209 |
| 356 | 20231214 | 133400 | 4003927450 | 28300 | 28350 | 28350 | 28250 | 213 |
| 357 | 20231214 | 133300 | 3997894100 | 28350 | 28400 | 28400 | 28350 | 50 |
| 358 | 20231214 | 133200 | 3996475400 | 28250 | 28350 | 28400 | 28250 | 470 |
| 359 | 20231214 | 133100 | 3983147500 | 28350 | 28350 | 28350 | 28250 | 219 |
| 360 | 20231214 | 133000 | 3976945100 | 28350 | 28350 | 28350 | 28300 | 221 |
| 361 | 20231214 | 132900 | 3970680700 | 28350 | 28350 | 28350 | 28300 | 177 |
| 362 | 20231214 | 132800 | 3965664000 | 28350 | 28350 | 28350 | 28300 | 94 |
| 363 | 20231214 | 132700 | 3963000050 | 28350 | 28400 | 28400 | 28350 | 227 |
| 364 | 20231214 | 132600 | 3956562500 | 28400 | 28400 | 28400 | 28300 | 384 |
| 365 | 20231214 | 132500 | 3945679350 | 28400 | 28400 | 28400 | 28350 | 265 |
| 366 | 20231214 | 132400 | 3938159450 | 28400 | 28350 | 28400 | 28350 | 363 |
| 367 | 20231214 | 132300 | 3927861600 | 28350 | 28350 | 28350 | 28300 | 131 |
| 368 | 20231214 | 132200 | 3924148750 | 28350 | 28350 | 28350 | 28300 | 164 |
| 369 | 20231214 | 132100 | 3919499650 | 28350 | 28300 | 28350 | 28300 | 305 |
| 370 | 20231214 | 132000 | 3910866600 | 28300 | 28300 | 28300 | 28300 | 114 |
| 371 | 20231214 | 131900 | 3907640400 | 28300 | 28300 | 28300 | 28250 | 87 |
| 372 | 20231214 | 131800 | 3905178350 | 28300 | 28300 | 28300 | 28250 | 169 |
| 373 | 20231214 | 131700 | 3900398000 | 28300 | 28300 | 28300 | 28300 | 157 |
| 374 | 20231214 | 131600 | 3895954900 | 28300 | 28300 | 28300 | 28250 | 171 |
| 375 | 20231214 | 131500 | 3891117150 | 28300 | 28300 | 28300 | 28300 | 115 |
| 376 | 20231214 | 131400 | 3887862650 | 28300 | 28300 | 28300 | 28300 | 82 |
| 377 | 20231214 | 131300 | 3885542050 | 28300 | 28250 | 28300 | 28250 | 112 |
| 378 | 20231214 | 131200 | 3882373250 | 28250 | 28300 | 28300 | 28250 | 205 |
| 379 | 20231214 | 131100 | 3876574450 | 28300 | 28300 | 28300 | 28250 | 144 |
| 380 | 20231214 | 131000 | 3872501600 | 28300 | 28300 | 28300 | 28300 | 114 |
| 381 | 20231214 | 130900 | 3869275400 | 28300 | 28250 | 28300 | 28200 | 112 |
| 382 | 20231214 | 130800 | 3866109200 | 28250 | 28350 | 28350 | 28250 | 287 |
| 383 | 20231214 | 130700 | 3857998050 | 28350 | 28300 | 28350 | 28300 | 165 |
| 384 | 20231214 | 130600 | 3853328100 | 28300 | 28300 | 28300 | 28300 | 102 |
| 385 | 20231214 | 130500 | 3850441500 | 28300 | 28300 | 28300 | 28250 | 178 |
| 386 | 20231214 | 130400 | 3845404600 | 28300 | 28300 | 28300 | 28300 | 82 |
| 387 | 20231214 | 130300 | 3843084000 | 28300 | 28300 | 28300 | 28300 | 119 |
| 388 | 20231214 | 130200 | 3839716300 | 28300 | 28250 | 28300 | 28250 | 166 |
| 389 | 20231214 | 130100 | 3835019550 | 28250 | 28250 | 28300 | 28200 | 227 |
| 390 | 20231214 | 130000 | 3828604900 | 28300 | 28250 | 28300 | 28200 | 158 |
| 391 | 20231214 | 125900 | 3824138350 | 28250 | 28250 | 28250 | 28200 | 209 |
| 392 | 20231214 | 125800 | 3818234200 | 28250 | 28200 | 28250 | 28200 | 131 |
| 393 | 20231214 | 125700 | 3814534550 | 28250 | 28100 | 28250 | 28100 | 159 |
| 394 | 20231214 | 125600 | 3810055750 | 28100 | 28150 | 28150 | 28100 | 118 |
| 395 | 20231214 | 125500 | 3806734250 | 28100 | 28150 | 28150 | 28100 | 91 |
| 396 | 20231214 | 125400 | 3804172650 | 28150 | 28150 | 28150 | 28100 | 157 |
| 397 | 20231214 | 125300 | 3799753150 | 28150 | 28050 | 28150 | 28050 | 139 |
| 398 | 20231214 | 125200 | 3795844900 | 28050 | 28150 | 28150 | 28050 | 430 |
| 399 | 20231214 | 125100 | 3783779500 | 28150 | 28150 | 28150 | 28150 | 6 |
| 400 | 20231214 | 125000 | 3783610600 | 28100 | 28100 | 28100 | 28050 | 74 |
| 401 | 20231214 | 124900 | 3781532850 | 28100 | 28150 | 28150 | 28050 | 270 |
| 402 | 20231214 | 124800 | 3773953800 | 28150 | 28150 | 28150 | 28050 | 150 |
| 403 | 20231214 | 124700 | 3769739250 | 28250 | 28150 | 28250 | 28100 | 131 |
| 404 | 20231214 | 124600 | 3766050000 | 28150 | 28200 | 28250 | 28150 | 44 |
| 405 | 20231214 | 124500 | 3764807200 | 28200 | 28250 | 28250 | 28200 | 72 |
| 406 | 20231214 | 124400 | 3762774600 | 28100 | 28200 | 28200 | 28100 | 527 |
| 407 | 20231214 | 124300 | 3747961900 | 28150 | 28200 | 28200 | 28150 | 12 |
| 408 | 20231214 | 124200 | 3747624050 | 28200 | 28250 | 28250 | 28150 | 243 |
| 409 | 20231214 | 124100 | 3740781000 | 28250 | 28250 | 28250 | 28250 | 41 |
| 410 | 20231214 | 124000 | 3739622750 | 28250 | 28250 | 28250 | 28200 | 120 |
| 411 | 20231214 | 123900 | 3736234350 | 28250 | 28200 | 28250 | 28200 | 59 |
| 412 | 20231214 | 123800 | 3734568400 | 28150 | 28250 | 28250 | 28150 | 76 |
| 413 | 20231214 | 123700 | 3732422350 | 28250 | 28200 | 28250 | 28200 | 140 |
| 414 | 20231214 | 123600 | 3728473850 | 28200 | 28200 | 28200 | 28200 | 39 |
| 415 | 20231214 | 123500 | 3727374050 | 28200 | 28200 | 28250 | 28100 | 93 |
| 416 | 20231214 | 123400 | 3724754150 | 28200 | 28150 | 28200 | 28150 | 183 |
| 417 | 20231214 | 123300 | 3719600750 | 28150 | 28150 | 28150 | 28150 | 48 |
| 418 | 20231214 | 123200 | 3718249550 | 28150 | 28150 | 28200 | 28150 | 112 |
| 419 | 20231214 | 123100 | 3715092950 | 28200 | 28150 | 28200 | 28150 | 15 |
| 420 | 20231214 | 123000 | 3714670650 | 28150 | 28150 | 28150 | 28150 | 92 |
| 421 | 20231214 | 122900 | 3712080850 | 28150 | 28150 | 28150 | 28150 | 40 |
| 422 | 20231214 | 122800 | 3710954850 | 28150 | 28150 | 28150 | 28150 | 51 |
| 423 | 20231214 | 122700 | 3709519200 | 28200 | 28200 | 28200 | 28200 | 79 |
| 424 | 20231214 | 122600 | 3707291400 | 28200 | 28150 | 28200 | 28100 | 26 |
| 425 | 20231214 | 122500 | 3706560400 | 28100 | 28100 | 28200 | 28100 | 1202 |
| 426 | 20231214 | 122400 | 3672779850 | 28200 | 28150 | 28200 | 28100 | 164 |
| 427 | 20231214 | 122300 | 3668161050 | 28200 | 28200 | 28200 | 28150 | 134 |
| 428 | 20231214 | 122200 | 3664388500 | 28200 | 28200 | 28200 | 28150 | 85 |
| 429 | 20231214 | 122100 | 3661991600 | 28200 | 28200 | 28200 | 28200 | 46 |
| 430 | 20231214 | 122000 | 3660694400 | 28200 | 28200 | 28200 | 28150 | 85 |
| 431 | 20231214 | 121900 | 3658297500 | 28150 | 28250 | 28250 | 28150 | 282 |
| 432 | 20231214 | 121800 | 3650354800 | 28250 | 28250 | 28250 | 28150 | 14 |
| 433 | 20231214 | 121700 | 3649959500 | 28250 | 28250 | 28250 | 28250 | 78 |
| 434 | 20231214 | 121600 | 3647756000 | 28250 | 28250 | 28250 | 28150 | 54 |
| 435 | 20231214 | 121500 | 3646233050 | 28250 | 28250 | 28250 | 28250 | 86 |
| 436 | 20231214 | 121400 | 3643803550 | 28250 | 28200 | 28250 | 28200 | 132 |
| 437 | 20231214 | 121300 | 3640079100 | 28200 | 28200 | 28200 | 28200 | 51 |
| 438 | 20231214 | 121200 | 3638640900 | 28150 | 28150 | 28150 | 28150 | 73 |
| 439 | 20231214 | 121100 | 3636585950 | 28150 | 28100 | 28150 | 28100 | 46 |
| 440 | 20231214 | 121000 | 3635292250 | 28100 | 28100 | 28100 | 28100 | 49 |
| 441 | 20231214 | 120900 | 3633915350 | 28100 | 28150 | 28150 | 28100 | 88 |
| 442 | 20231214 | 120800 | 3631441400 | 28150 | 28100 | 28150 | 28100 | 42 |
| 443 | 20231214 | 120700 | 3630260900 | 28100 | 28150 | 28150 | 28050 | 165 |
| 444 | 20231214 | 120600 | 3625626800 | 28150 | 28150 | 28150 | 28150 | 47 |
| 445 | 20231214 | 120500 | 3624303750 | 28150 | 28100 | 28150 | 28100 | 79 |
| 446 | 20231214 | 120400 | 3622080750 | 28100 | 28100 | 28100 | 28050 | 88 |
| 447 | 20231214 | 120300 | 3619610000 | 28100 | 28150 | 28150 | 28050 | 72 |
| 448 | 20231214 | 120200 | 3617585100 | 28050 | 28100 | 28150 | 28050 | 225 |
| 449 | 20231214 | 120100 | 3611267200 | 28050 | 28150 | 28150 | 28050 | 45 |
| 450 | 20231214 | 120000 | 3610003600 | 28150 | 28150 | 28150 | 28150 | 82 |
| 451 | 20231214 | 115900 | 3607695300 | 28150 | 28150 | 28150 | 28100 | 224 |
| 452 | 20231214 | 115800 | 3601398500 | 28150 | 28150 | 28150 | 28100 | 96 |
| 453 | 20231214 | 115700 | 3598698750 | 28150 | 28150 | 28150 | 28100 | 135 |
| 454 | 20231214 | 115600 | 3594901150 | 28150 | 28100 | 28150 | 28100 | 236 |
| 455 | 20231214 | 115500 | 3588263050 | 28150 | 28100 | 28200 | 28100 | 85 |
| 456 | 20231214 | 115400 | 3585866500 | 28200 | 28200 | 28200 | 28150 | 72 |
| 457 | 20231214 | 115300 | 3583836300 | 28200 | 28200 | 28200 | 28200 | 13 |
| 458 | 20231214 | 115200 | 3583469700 | 28200 | 28200 | 28200 | 28200 | 78 |
| 459 | 20231214 | 115100 | 3581270100 | 28200 | 28150 | 28200 | 28150 | 59 |
| 460 | 20231214 | 115000 | 3579609000 | 28050 | 28100 | 28150 | 28050 | 296 |
| 461 | 20231214 | 114900 | 3571293800 | 28100 | 28100 | 28100 | 28000 | 169 |
| 462 | 20231214 | 114800 | 3566552900 | 28050 | 28100 | 28100 | 28050 | 143 |
| 463 | 20231214 | 114700 | 3562539600 | 28100 | 28100 | 28100 | 28050 | 156 |
| 464 | 20231214 | 114600 | 3558159500 | 28100 | 28050 | 28100 | 28050 | 57 |
| 465 | 20231214 | 114500 | 3556558300 | 28050 | 28100 | 28100 | 28050 | 73 |
| 466 | 20231214 | 114400 | 3554508700 | 28100 | 28100 | 28100 | 28000 | 88 |
| 467 | 20231214 | 114300 | 3552039000 | 28100 | 28100 | 28100 | 28000 | 49 |
| 468 | 20231214 | 114200 | 3550662300 | 28050 | 28050 | 28050 | 28050 | 143 |
| 469 | 20231214 | 114100 | 3546651150 | 28050 | 28050 | 28050 | 28000 | 151 |
| 470 | 20231214 | 114000 | 3542420750 | 28050 | 28100 | 28100 | 28050 | 256 |
| 471 | 20231214 | 113900 | 3535236200 | 28100 | 28100 | 28100 | 28050 | 62 |
| 472 | 20231214 | 113800 | 3533494500 | 28100 | 28050 | 28100 | 28050 | 93 |
| 473 | 20231214 | 113700 | 3530885600 | 28100 | 28050 | 28100 | 28050 | 86 |
| 474 | 20231214 | 113600 | 3528471000 | 28050 | 28050 | 28050 | 28000 | 861 |
| 475 | 20231214 | 113500 | 3504359950 | 28050 | 28050 | 28050 | 28050 | 99 |
| 476 | 20231214 | 113400 | 3501583000 | 28050 | 28100 | 28100 | 28050 | 77 |
| 477 | 20231214 | 113300 | 3499422800 | 28000 | 28100 | 28100 | 28000 | 303 |
| 478 | 20231214 | 113200 | 3490925050 | 28100 | 28050 | 28100 | 28000 | 191 |
| 479 | 20231214 | 113100 | 3485565250 | 28050 | 28050 | 28050 | 28000 | 55 |
| 480 | 20231214 | 113000 | 3484022550 | 28000 | 28000 | 28050 | 28000 | 161 |
| 481 | 20231214 | 112900 | 3479508700 | 28050 | 28050 | 28050 | 28050 | 46 |
| 482 | 20231214 | 112800 | 3478218400 | 28050 | 28050 | 28050 | 28000 | 208 |
| 483 | 20231214 | 112700 | 3472385350 | 28050 | 28050 | 28050 | 28050 | 121 |
| 484 | 20231214 | 112600 | 3468991300 | 28050 | 28050 | 28100 | 28050 | 104 |
| 485 | 20231214 | 112500 | 3466074050 | 28100 | 28100 | 28100 | 28000 | 182 |
| 486 | 20231214 | 112400 | 3460964450 | 28100 | 28100 | 28100 | 28050 | 73 |
| 487 | 20231214 | 112300 | 3458914650 | 28100 | 28050 | 28100 | 28050 | 77 |
| 488 | 20231214 | 112200 | 3456752600 | 28100 | 28050 | 28100 | 28050 | 212 |
| 489 | 20231214 | 112100 | 3450801650 | 28050 | 28100 | 28100 | 28050 | 510 |
| 490 | 20231214 | 112000 | 3436482200 | 28100 | 28000 | 28100 | 28000 | 233 |
| 491 | 20231214 | 111900 | 3429947750 | 28000 | 28050 | 28100 | 28000 | 1603 |
| 492 | 20231214 | 111800 | 3384991300 | 28100 | 28200 | 28200 | 28100 | 757 |
| 493 | 20231214 | 111700 | 3363719050 | 28100 | 28150 | 28200 | 28100 | 203 |
| 494 | 20231214 | 111600 | 3357999850 | 28150 | 28150 | 28150 | 28100 | 48 |
| 495 | 20231214 | 111500 | 3356648750 | 28150 | 28150 | 28200 | 28100 | 492 |
| 496 | 20231214 | 111400 | 3342813750 | 28150 | 28200 | 28200 | 28150 | 202 |
| 497 | 20231214 | 111300 | 3337119400 | 28150 | 28200 | 28200 | 28150 | 84 |
| 498 | 20231214 | 111200 | 3334752100 | 28200 | 28200 | 28200 | 28100 | 149 |
| 499 | 20231214 | 111100 | 3330556950 | 28100 | 28150 | 28150 | 28100 | 633 |
| 500 | 20231214 | 111000 | 3312739050 | 28150 | 28150 | 28150 | 28150 | 191 |
| 501 | 20231214 | 110900 | 3307362400 | 28150 | 28150 | 28150 | 28100 | 283 |
| 502 | 20231214 | 110800 | 3299403000 | 28150 | 28200 | 28200 | 28150 | 1457 |
| 503 | 20231214 | 110700 | 3258381500 | 28150 | 28200 | 28200 | 28150 | 630 |
| 504 | 20231214 | 110600 | 3240637550 | 28150 | 28200 | 28200 | 28150 | 84 |
| 505 | 20231214 | 110500 | 3238270000 | 28150 | 28200 | 28250 | 28150 | 492 |
| 506 | 20231214 | 110400 | 3224393750 | 28200 | 28250 | 28250 | 28200 | 11 |
| 507 | 20231214 | 110300 | 3224083050 | 28250 | 28250 | 28250 | 28200 | 147 |
| 508 | 20231214 | 110200 | 3219933800 | 28250 | 28200 | 28250 | 28200 | 127 |
| 509 | 20231214 | 110100 | 3216347550 | 28250 | 28250 | 28250 | 28250 | 32 |
| 510 | 20231214 | 110000 | 3215443550 | 28250 | 28300 | 28300 | 28250 | 86 |
| 511 | 20231214 | 105900 | 3213012200 | 28200 | 28200 | 28300 | 28200 | 135 |
| 512 | 20231214 | 105800 | 3209202800 | 28200 | 28250 | 28250 | 28200 | 2577 |
| 513 | 20231214 | 105700 | 3136473700 | 28350 | 28350 | 28350 | 28250 | 81 |
| 514 | 20231214 | 105600 | 3134179450 | 28300 | 28300 | 28350 | 28250 | 290 |
| 515 | 20231214 | 105500 | 3125974700 | 28300 | 28300 | 28350 | 28300 | 41 |
| 516 | 20231214 | 105400 | 3124812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 517 | 20231214 | 105300 | 3124812550 | 28300 | 28300 | 28300 | 28300 | 84 |
| 518 | 20231214 | 105200 | 3122435350 | 28350 | 28350 | 28350 | 28350 | 37 |
| 519 | 20231214 | 105100 | 3121386400 | 28300 | 28250 | 28350 | 28250 | 179 |
| 520 | 20231214 | 105000 | 3116322700 | 28350 | 28300 | 28350 | 28300 | 58 |
| 521 | 20231214 | 104900 | 3114679450 | 28300 | 28350 | 28350 | 28300 | 329 |
| 522 | 20231214 | 104800 | 3105368250 | 28300 | 28300 | 28300 | 28300 | 195 |
| 523 | 20231214 | 104700 | 3099849750 | 28350 | 28300 | 28350 | 28300 | 164 |
| 524 | 20231214 | 104600 | 3095206700 | 28300 | 28250 | 28300 | 28250 | 45 |
| 525 | 20231214 | 104500 | 3093934850 | 28300 | 28300 | 28300 | 28300 | 62 |
| 526 | 20231214 | 104400 | 3092180250 | 28250 | 28250 | 28250 | 28250 | 10 |
| 527 | 20231214 | 104300 | 3091897750 | 28250 | 28300 | 28300 | 28250 | 38 |
| 528 | 20231214 | 104200 | 3090822500 | 28300 | 28300 | 28300 | 28300 | 198 |
| 529 | 20231214 | 104100 | 3085219100 | 28300 | 28300 | 28300 | 28300 | 311 |
| 530 | 20231214 | 104000 | 3076417800 | 28350 | 28350 | 28350 | 28300 | 485 |
| 531 | 20231214 | 103900 | 3062690100 | 28350 | 28350 | 28350 | 28300 | 84 |
| 532 | 20231214 | 103800 | 3060309700 | 28250 | 28250 | 28350 | 28250 | 1558 |
| 533 | 20231214 | 103700 | 3016208850 | 28250 | 28400 | 28400 | 28250 | 1242 |
| 534 | 20231214 | 103600 | 2981042050 | 28400 | 28450 | 28450 | 28400 | 130 |
| 535 | 20231214 | 103500 | 2977350000 | 28450 | 28500 | 28500 | 28450 | 66 |
| 536 | 20231214 | 103400 | 2975470450 | 28450 | 28500 | 28500 | 28400 | 37 |
| 537 | 20231214 | 103300 | 2974418100 | 28500 | 28550 | 28550 | 28500 | 41 |
| 538 | 20231214 | 103200 | 2973249050 | 28500 | 28550 | 28550 | 28450 | 66 |
| 539 | 20231214 | 103100 | 2971369400 | 28550 | 28600 | 28600 | 28550 | 404 |
| 540 | 20231214 | 103000 | 2959830700 | 28600 | 28600 | 28600 | 28600 | 149 |
| 541 | 20231214 | 102900 | 2955569300 | 28600 | 28500 | 28600 | 28500 | 1288 |
| 542 | 20231214 | 102800 | 2918807600 | 28450 | 28450 | 28500 | 28450 | 202 |
| 543 | 20231214 | 102700 | 2913055300 | 28500 | 28450 | 28500 | 28450 | 159 |
| 544 | 20231214 | 102600 | 2908524950 | 28350 | 28450 | 28450 | 28350 | 319 |
| 545 | 20231214 | 102500 | 2899461000 | 28450 | 28400 | 28450 | 28400 | 1439 |
| 546 | 20231214 | 102400 | 2858589500 | 28450 | 28550 | 28550 | 28450 | 448 |
| 547 | 20231214 | 102300 | 2845830100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 548 | 20231214 | 102200 | 2845830100 | 28550 | 28450 | 28550 | 28450 | 295 |
| 549 | 20231214 | 102100 | 2837424400 | 28500 | 28500 | 28500 | 28500 | 294 |
| 550 | 20231214 | 102000 | 2829045400 | 28550 | 28450 | 28550 | 28450 | 133 |
| 551 | 20231214 | 101900 | 2825256750 | 28500 | 28500 | 28500 | 28500 | 65 |
| 552 | 20231214 | 101800 | 2823404250 | 28550 | 28500 | 28550 | 28350 | 342 |
| 553 | 20231214 | 101700 | 2813662250 | 28500 | 28500 | 28500 | 28400 | 187 |
| 554 | 20231214 | 101600 | 2808342750 | 28500 | 28450 | 28500 | 28350 | 497 |
| 555 | 20231214 | 101500 | 2794218000 | 28550 | 28400 | 28550 | 28400 | 164 |
| 556 | 20231214 | 101400 | 2789554850 | 28400 | 28550 | 28550 | 28300 | 2957 |
| 557 | 20231214 | 101300 | 2705548400 | 28550 | 28650 | 28650 | 28550 | 1124 |
| 558 | 20231214 | 101200 | 2673413250 | 28650 | 28650 | 28700 | 28600 | 1669 |
| 559 | 20231214 | 101100 | 2625591050 | 28650 | 28600 | 28650 | 28600 | 1054 |
| 560 | 20231214 | 101000 | 2595395950 | 28600 | 28600 | 28650 | 28600 | 308 |
| 561 | 20231214 | 100900 | 2586572300 | 28600 | 28600 | 28650 | 28550 | 313 |
| 562 | 20231214 | 100800 | 2577616750 | 28600 | 28600 | 28600 | 28600 | 839 |
| 563 | 20231214 | 100700 | 2553621350 | 28550 | 28550 | 28600 | 28550 | 412 |
| 564 | 20231214 | 100600 | 2541840000 | 28600 | 28600 | 28600 | 28550 | 1308 |
| 565 | 20231214 | 100500 | 2504493700 | 28600 | 28550 | 28600 | 28550 | 336 |
| 566 | 20231214 | 100400 | 2494891100 | 28600 | 28600 | 28650 | 28550 | 879 |
| 567 | 20231214 | 100300 | 2469748200 | 28600 | 28600 | 28650 | 28550 | 2206 |
| 568 | 20231214 | 100200 | 2406646350 | 28600 | 28600 | 28650 | 28550 | 3795 |
| 569 | 20231214 | 100100 | 2298099100 | 28550 | 28550 | 28600 | 28450 | 1515 |
| 570 | 20231214 | 100000 | 2254854600 | 28550 | 28500 | 28600 | 28500 | 958 |
| 571 | 20231214 | 095900 | 2227495050 | 28550 | 28550 | 28600 | 28500 | 1971 |
| 572 | 20231214 | 095800 | 2171204050 | 28550 | 28550 | 28550 | 28500 | 1115 |
| 573 | 20231214 | 095700 | 2139370900 | 28500 | 28550 | 28600 | 28500 | 6504 |
| 574 | 20231214 | 095600 | 1953714100 | 28550 | 28500 | 28600 | 28500 | 3496 |
| 575 | 20231214 | 095500 | 1853996850 | 28500 | 28500 | 28550 | 28450 | 1003 |
| 576 | 20231214 | 095400 | 1825400800 | 28500 | 28550 | 28550 | 28450 | 1017 |
| 577 | 20231214 | 095300 | 1796424200 | 28500 | 28500 | 28500 | 28450 | 673 |
| 578 | 20231214 | 095200 | 1777243750 | 28450 | 28500 | 28500 | 28400 | 42 |
| 579 | 20231214 | 095100 | 1776048750 | 28500 | 28500 | 28500 | 28450 | 585 |
| 580 | 20231214 | 095000 | 1759387050 | 28500 | 28450 | 28500 | 28450 | 316 |
| 581 | 20231214 | 094900 | 1750381850 | 28450 | 28500 | 28550 | 28450 | 946 |
| 582 | 20231214 | 094800 | 1723439750 | 28550 | 28450 | 28550 | 28450 | 545 |
| 583 | 20231214 | 094700 | 1707914300 | 28450 | 28400 | 28450 | 28400 | 333 |
| 584 | 20231214 | 094600 | 1698445800 | 28400 | 28400 | 28400 | 28350 | 239 |
| 585 | 20231214 | 094500 | 1691663600 | 28400 | 28400 | 28500 | 28350 | 1404 |
| 586 | 20231214 | 094400 | 1651797800 | 28450 | 28500 | 28500 | 28450 | 474 |
| 587 | 20231214 | 094300 | 1638307100 | 28450 | 28550 | 28550 | 28450 | 589 |
| 588 | 20231214 | 094200 | 1621522700 | 28450 | 28550 | 28600 | 28450 | 1066 |
| 589 | 20231214 | 094100 | 1591097250 | 28550 | 28600 | 28600 | 28550 | 709 |
| 590 | 20231214 | 094000 | 1570824950 | 28650 | 28600 | 28650 | 28600 | 264 |
| 591 | 20231214 | 093900 | 1563266250 | 28550 | 28600 | 28650 | 28550 | 1105 |
| 592 | 20231214 | 093800 | 1531652000 | 28650 | 28600 | 28650 | 28550 | 892 |
| 593 | 20231214 | 093700 | 1506129200 | 28600 | 28550 | 28600 | 28550 | 588 |
| 594 | 20231214 | 093600 | 1489312750 | 28550 | 28550 | 28600 | 28550 | 1265 |
| 595 | 20231214 | 093500 | 1453159650 | 28600 | 28600 | 28600 | 28550 | 706 |
| 596 | 20231214 | 093400 | 1432969350 | 28550 | 28550 | 28550 | 28550 | 1480 |
| 597 | 20231214 | 093300 | 1390715350 | 28500 | 28450 | 28550 | 28450 | 1035 |
| 598 | 20231214 | 093200 | 1361234500 | 28450 | 28450 | 28450 | 28400 | 571 |
| 599 | 20231214 | 093100 | 1344998150 | 28450 | 28450 | 28450 | 28400 | 158 |
| 600 | 20231214 | 093000 | 1340503250 | 28450 | 28500 | 28500 | 28400 | 358 |
| 601 | 20231214 | 092900 | 1330318250 | 28550 | 28400 | 28550 | 28400 | 568 |
| 602 | 20231214 | 092800 | 1314136300 | 28400 | 28400 | 28550 | 28400 | 401 |
| 603 | 20231214 | 092700 | 1302723700 | 28400 | 28500 | 28550 | 28350 | 550 |
| 604 | 20231214 | 092600 | 1287062000 | 28450 | 28350 | 28500 | 28350 | 277 |
| 605 | 20231214 | 092500 | 1279200600 | 28350 | 28350 | 28350 | 28300 | 200 |
| 606 | 20231214 | 092400 | 1273535450 | 28250 | 28450 | 28450 | 28250 | 3561 |
| 607 | 20231214 | 092300 | 1172528250 | 28500 | 28500 | 28550 | 28450 | 938 |
| 608 | 20231214 | 092200 | 1145827800 | 28450 | 28600 | 28650 | 28450 | 1798 |
| 609 | 20231214 | 092100 | 1094449400 | 28600 | 28650 | 28650 | 28600 | 1043 |
| 610 | 20231214 | 092000 | 1064608850 | 28650 | 28550 | 28650 | 28550 | 2762 |
| 611 | 20231214 | 091900 | 985600450 | 28550 | 28550 | 28600 | 28400 | 1172 |
| 612 | 20231214 | 091800 | 952202250 | 28600 | 28600 | 28600 | 28550 | 588 |
| 613 | 20231214 | 091700 | 935395650 | 28550 | 28550 | 28600 | 28550 | 485 |
| 614 | 20231214 | 091600 | 921532750 | 28550 | 28550 | 28600 | 28500 | 524 |
| 615 | 20231214 | 091500 | 906570150 | 28600 | 28550 | 28600 | 28450 | 563 |
| 616 | 20231214 | 091400 | 890495100 | 28400 | 28600 | 28600 | 28400 | 1304 |
| 617 | 20231214 | 091300 | 853359050 | 28550 | 28400 | 28600 | 28350 | 1365 |
| 618 | 20231214 | 091200 | 814425950 | 28600 | 28600 | 28600 | 28350 | 1212 |
| 619 | 20231214 | 091100 | 779902800 | 28600 | 28550 | 28650 | 28500 | 2205 |
| 620 | 20231214 | 091000 | 717007250 | 28550 | 28550 | 28600 | 28400 | 997 |
| 621 | 20231214 | 090900 | 688580200 | 28450 | 28400 | 28600 | 28400 | 4278 |
| 622 | 20231214 | 090800 | 566535800 | 28450 | 28350 | 28450 | 28300 | 683 |
| 623 | 20231214 | 090700 | 547141200 | 28400 | 28450 | 28450 | 28250 | 1172 |
| 624 | 20231214 | 090600 | 513889800 | 28450 | 28350 | 28450 | 28300 | 1877 |
| 625 | 20231214 | 090500 | 460617000 | 28350 | 28350 | 28400 | 28250 | 1176 |
| 626 | 20231214 | 090400 | 427300250 | 28300 | 28350 | 28400 | 28300 | 1208 |
| 627 | 20231214 | 090300 | 393036650 | 28400 | 28500 | 28600 | 28400 | 2251 |
| 628 | 20231214 | 090200 | 328926700 | 28550 | 28400 | 28600 | 28400 | 3215 |
| 629 | 20231214 | 090100 | 237205550 | 28350 | 28400 | 28500 | 28350 | 2150 |
| 630 | 20231214 | 090000 | 176010750 | 28400 | 28000 | 28550 | 28000 | 6253 |