32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 185200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 6882 |
| 3 | 20231213 | 185100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20231213 | 185000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20231213 | 184900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20231213 | 184800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20231213 | 184700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20231213 | 184600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20231213 | 184500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20231213 | 184400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20231213 | 184300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20231213 | 184200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20231213 | 184100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20231213 | 184000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20231213 | 183900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20231213 | 183800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20231213 | 183700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20231213 | 183600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20231213 | 183500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20231213 | 183400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20231213 | 183300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20231213 | 183200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20231213 | 183100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20231213 | 183000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20231213 | 182900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20231213 | 182800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20231213 | 182700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20231213 | 182600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20231213 | 182500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20231213 | 182400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20231213 | 182300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20231213 | 182200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 6882 |
| 33 | 20231213 | 182100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20231213 | 182000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20231213 | 181900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20231213 | 181800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20231213 | 181700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20231213 | 181600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20231213 | 181500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20231213 | 181400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20231213 | 181300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20231213 | 181200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20231213 | 181100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20231213 | 181000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20231213 | 180900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20231213 | 180800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20231213 | 180700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20231213 | 180600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20231213 | 180500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20231213 | 180400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20231213 | 180300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20231213 | 180200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20231213 | 180100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20231213 | 180000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20231213 | 175900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20231213 | 175800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20231213 | 175700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20231213 | 175600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20231213 | 175500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20231213 | 175400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20231213 | 175300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20231213 | 175200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 6882 |
| 63 | 20231213 | 175100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20231213 | 175000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20231213 | 174900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20231213 | 174800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20231213 | 174700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20231213 | 174600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20231213 | 174500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20231213 | 174400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20231213 | 174300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20231213 | 174200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20231213 | 174100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20231213 | 174000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20231213 | 173900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20231213 | 173800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20231213 | 173700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20231213 | 173600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20231213 | 173500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20231213 | 173400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20231213 | 173300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20231213 | 173200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20231213 | 173100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20231213 | 173000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20231213 | 172900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20231213 | 172800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20231213 | 172700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20231213 | 172600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20231213 | 172500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20231213 | 172400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20231213 | 172300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20231213 | 172200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 6882 |
| 93 | 20231213 | 172100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20231213 | 172000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20231213 | 171900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20231213 | 171800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20231213 | 171700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20231213 | 171600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20231213 | 171500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20231213 | 171400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20231213 | 171300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20231213 | 171200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20231213 | 171100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20231213 | 171000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20231213 | 170900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20231213 | 170800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20231213 | 170700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20231213 | 170600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20231213 | 170500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20231213 | 170400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20231213 | 170300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20231213 | 170200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20231213 | 170100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20231213 | 170000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20231213 | 165900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20231213 | 165800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20231213 | 165700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20231213 | 165600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20231213 | 165500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20231213 | 165400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20231213 | 165300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20231213 | 165200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 6882 |
| 123 | 20231213 | 165100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20231213 | 165000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20231213 | 164900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20231213 | 164800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20231213 | 164700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20231213 | 164600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20231213 | 164500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20231213 | 164400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20231213 | 164300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20231213 | 164200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20231213 | 164100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20231213 | 164000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20231213 | 163900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20231213 | 163800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20231213 | 163700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20231213 | 163600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20231213 | 163500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20231213 | 163400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20231213 | 163300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20231213 | 163200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20231213 | 163100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20231213 | 163000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20231213 | 162900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20231213 | 162800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20231213 | 162700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20231213 | 162600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20231213 | 162500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20231213 | 162400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20231213 | 162300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20231213 | 162200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 6882 |
| 153 | 20231213 | 162100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20231213 | 162000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20231213 | 161900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20231213 | 161800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20231213 | 161700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20231213 | 161600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20231213 | 161500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20231213 | 161400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20231213 | 161300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20231213 | 161200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20231213 | 161100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20231213 | 161000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20231213 | 160900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20231213 | 160800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20231213 | 160700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20231213 | 160600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20231213 | 160500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20231213 | 160400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20231213 | 160300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20231213 | 160200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20231213 | 160100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20231213 | 160000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20231213 | 155900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20231213 | 155800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20231213 | 155700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20231213 | 155600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20231213 | 155500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20231213 | 155400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20231213 | 155300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20231213 | 155200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 6882 |
| 183 | 20231213 | 155100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20231213 | 155000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20231213 | 154900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20231213 | 154800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20231213 | 154700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20231213 | 154600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20231213 | 154500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20231213 | 154400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20231213 | 154300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20231213 | 154200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20231213 | 154100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20231213 | 154000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20231213 | 153900 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20231213 | 153800 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20231213 | 153700 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20231213 | 153600 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20231213 | 153500 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20231213 | 153400 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20231213 | 153300 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20231213 | 153200 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20231213 | 153100 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20231213 | 153000 | 6601543600 | 22250 | 22250 | 22250 | 22250 | 6882 |
| 205 | 20231213 | 152900 | 6448419100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20231213 | 152800 | 6448419100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20231213 | 152700 | 6448419100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20231213 | 152600 | 6448419100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20231213 | 152500 | 6448419100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20231213 | 152400 | 6448419100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20231213 | 152300 | 6448419100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20231213 | 152200 | 6448419100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 213 | 20231213 | 152100 | 6448419100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20231213 | 152000 | 6448419100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20231213 | 151900 | 6448419100 | 22250 | 22200 | 22250 | 22200 | 1571 |
| 216 | 20231213 | 151800 | 6413473000 | 22250 | 22250 | 22300 | 22200 | 1408 |
| 217 | 20231213 | 151700 | 6382144650 | 22300 | 22250 | 22300 | 22250 | 517 |
| 218 | 20231213 | 151600 | 6370635050 | 22250 | 22250 | 22250 | 22200 | 331 |
| 219 | 20231213 | 151500 | 6363271800 | 22250 | 22200 | 22250 | 22200 | 2182 |
| 220 | 20231213 | 151400 | 6314774550 | 22250 | 22250 | 22250 | 22200 | 1957 |
| 221 | 20231213 | 151300 | 6271287450 | 22250 | 22250 | 22250 | 22200 | 1088 |
| 222 | 20231213 | 151200 | 6247110700 | 22250 | 22200 | 22250 | 22200 | 693 |
| 223 | 20231213 | 151100 | 6231702200 | 22200 | 22250 | 22250 | 22200 | 663 |
| 224 | 20231213 | 151000 | 6216951250 | 22250 | 22250 | 22250 | 22200 | 402 |
| 225 | 20231213 | 150900 | 6208008800 | 22250 | 22250 | 22250 | 22200 | 675 |
| 226 | 20231213 | 150800 | 6193016000 | 22250 | 22250 | 22250 | 22200 | 894 |
| 227 | 20231213 | 150700 | 6173151000 | 22250 | 22250 | 22250 | 22200 | 369 |
| 228 | 20231213 | 150600 | 6164944000 | 22250 | 22250 | 22250 | 22200 | 534 |
| 229 | 20231213 | 150500 | 6153062800 | 22250 | 22200 | 22250 | 22200 | 422 |
| 230 | 20231213 | 150400 | 6143693550 | 22200 | 22250 | 22250 | 22200 | 1043 |
| 231 | 20231213 | 150300 | 6120506550 | 22200 | 22200 | 22250 | 22200 | 1215 |
| 232 | 20231213 | 150200 | 6093521850 | 22200 | 22250 | 22250 | 22200 | 471 |
| 233 | 20231213 | 150100 | 6083058050 | 22250 | 22250 | 22250 | 22200 | 4316 |
| 234 | 20231213 | 150000 | 5987240900 | 22250 | 22200 | 22250 | 22200 | 171 |
| 235 | 20231213 | 145900 | 5983439400 | 22250 | 22250 | 22250 | 22200 | 994 |
| 236 | 20231213 | 145800 | 5961325050 | 22250 | 22300 | 22300 | 22250 | 1919 |
| 237 | 20231213 | 145700 | 5918627100 | 22250 | 22250 | 22300 | 22250 | 75 |
| 238 | 20231213 | 145600 | 5916958100 | 22250 | 22250 | 22300 | 22250 | 199 |
| 239 | 20231213 | 145500 | 5912526050 | 22250 | 22250 | 22300 | 22250 | 565 |
| 240 | 20231213 | 145400 | 5899954700 | 22250 | 22300 | 22300 | 22250 | 254 |
| 241 | 20231213 | 145300 | 5894302050 | 22300 | 22200 | 22300 | 22200 | 393 |
| 242 | 20231213 | 145200 | 5885556050 | 22250 | 22250 | 22300 | 22250 | 1071 |
| 243 | 20231213 | 145100 | 5861723450 | 22250 | 22300 | 22300 | 22250 | 62 |
| 244 | 20231213 | 145000 | 5860342550 | 22250 | 22300 | 22300 | 22250 | 678 |
| 245 | 20231213 | 144900 | 5845256200 | 22300 | 22250 | 22300 | 22250 | 519 |
| 246 | 20231213 | 144800 | 5833708350 | 22250 | 22300 | 22300 | 22250 | 1091 |
| 247 | 20231213 | 144700 | 5809432500 | 22300 | 22300 | 22300 | 22250 | 637 |
| 248 | 20231213 | 144600 | 5795244150 | 22300 | 22250 | 22300 | 22250 | 107 |
| 249 | 20231213 | 144500 | 5792863200 | 22300 | 22250 | 22300 | 22250 | 436 |
| 250 | 20231213 | 144400 | 5783161450 | 22250 | 22250 | 22300 | 22250 | 6249 |
| 251 | 20231213 | 144300 | 5644120400 | 22250 | 22300 | 22300 | 22250 | 1177 |
| 252 | 20231213 | 144200 | 5617927600 | 22300 | 22300 | 22300 | 22250 | 742 |
| 253 | 20231213 | 144100 | 5601415400 | 22300 | 22300 | 22300 | 22250 | 1713 |
| 254 | 20231213 | 144000 | 5563295150 | 22300 | 22250 | 22300 | 22250 | 345 |
| 255 | 20231213 | 143900 | 5555606150 | 22250 | 22250 | 22300 | 22250 | 192 |
| 256 | 20231213 | 143800 | 5551332750 | 22300 | 22250 | 22300 | 22250 | 5850 |
| 257 | 20231213 | 143700 | 5421165650 | 22250 | 22300 | 22300 | 22250 | 873 |
| 258 | 20231213 | 143600 | 5401739750 | 22300 | 22350 | 22350 | 22250 | 634 |
| 259 | 20231213 | 143500 | 5387602950 | 22300 | 22300 | 22350 | 22300 | 158 |
| 260 | 20231213 | 143400 | 5384079250 | 22300 | 22300 | 22350 | 22300 | 393 |
| 261 | 20231213 | 143300 | 5375312850 | 22300 | 22300 | 22350 | 22300 | 433 |
| 262 | 20231213 | 143200 | 5365654750 | 22300 | 22300 | 22300 | 22300 | 434 |
| 263 | 20231213 | 143100 | 5355976550 | 22300 | 22250 | 22300 | 22250 | 1091 |
| 264 | 20231213 | 143000 | 5331647800 | 22250 | 22300 | 22300 | 22250 | 427 |
| 265 | 20231213 | 142900 | 5322142300 | 22300 | 22300 | 22300 | 22250 | 151 |
| 266 | 20231213 | 142800 | 5318777550 | 22300 | 22300 | 22300 | 22300 | 901 |
| 267 | 20231213 | 142700 | 5298685250 | 22300 | 22300 | 22300 | 22300 | 326 |
| 268 | 20231213 | 142600 | 5291415450 | 22300 | 22300 | 22300 | 22300 | 135 |
| 269 | 20231213 | 142500 | 5288404950 | 22300 | 22300 | 22350 | 22250 | 143 |
| 270 | 20231213 | 142400 | 5285213600 | 22300 | 22300 | 22300 | 22250 | 99 |
| 271 | 20231213 | 142300 | 5283007450 | 22300 | 22300 | 22300 | 22250 | 120 |
| 272 | 20231213 | 142200 | 5280331950 | 22300 | 22300 | 22300 | 22250 | 7900 |
| 273 | 20231213 | 142100 | 5104165250 | 22300 | 22350 | 22350 | 22300 | 1470 |
| 274 | 20231213 | 142000 | 5071363250 | 22350 | 22350 | 22350 | 22350 | 7 |
| 275 | 20231213 | 141900 | 5071206800 | 22300 | 22350 | 22350 | 22300 | 623 |
| 276 | 20231213 | 141800 | 5057309900 | 22300 | 22350 | 22350 | 22300 | 657 |
| 277 | 20231213 | 141700 | 5042653800 | 22350 | 22300 | 22350 | 22300 | 1418 |
| 278 | 20231213 | 141600 | 5011028500 | 22300 | 22300 | 22350 | 22300 | 214 |
| 279 | 20231213 | 141500 | 5006248250 | 22300 | 22300 | 22350 | 22300 | 111 |
| 280 | 20231213 | 141400 | 5003772850 | 22350 | 22300 | 22350 | 22300 | 224 |
| 281 | 20231213 | 141300 | 4998776550 | 22350 | 22300 | 22350 | 22300 | 269 |
| 282 | 20231213 | 141200 | 4992766050 | 22350 | 22350 | 22350 | 22300 | 103 |
| 283 | 20231213 | 141100 | 4990465850 | 22300 | 22350 | 22350 | 22300 | 133 |
| 284 | 20231213 | 141000 | 4987498300 | 22300 | 22350 | 22350 | 22300 | 57 |
| 285 | 20231213 | 140900 | 4986226800 | 22300 | 22350 | 22350 | 22300 | 148 |
| 286 | 20231213 | 140800 | 4982920200 | 22350 | 22350 | 22350 | 22300 | 141 |
| 287 | 20231213 | 140700 | 4979770750 | 22350 | 22350 | 22350 | 22350 | 181 |
| 288 | 20231213 | 140600 | 4975725400 | 22350 | 22350 | 22350 | 22350 | 64 |
| 289 | 20231213 | 140500 | 4974295000 | 22350 | 22350 | 22350 | 22350 | 67 |
| 290 | 20231213 | 140400 | 4972797550 | 22350 | 22400 | 22400 | 22300 | 238 |
| 291 | 20231213 | 140300 | 4967477200 | 22400 | 22400 | 22400 | 22400 | 114 |
| 292 | 20231213 | 140200 | 4964923600 | 22400 | 22400 | 22400 | 22400 | 18 |
| 293 | 20231213 | 140100 | 4964520400 | 22350 | 22350 | 22350 | 22350 | 178 |
| 294 | 20231213 | 140000 | 4960542100 | 22400 | 22400 | 22400 | 22400 | 596 |
| 295 | 20231213 | 135900 | 4947191700 | 22400 | 22350 | 22400 | 22300 | 501 |
| 296 | 20231213 | 135800 | 4936018250 | 22350 | 22350 | 22350 | 22350 | 1633 |
| 297 | 20231213 | 135700 | 4899520700 | 22400 | 22350 | 22400 | 22350 | 164 |
| 298 | 20231213 | 135600 | 4895854150 | 22350 | 22350 | 22350 | 22350 | 248 |
| 299 | 20231213 | 135500 | 4890311350 | 22350 | 22350 | 22350 | 22350 | 1429 |
| 300 | 20231213 | 135400 | 4858373200 | 22400 | 22350 | 22400 | 22350 | 244 |
| 301 | 20231213 | 135300 | 4852915600 | 22400 | 22350 | 22400 | 22350 | 170 |
| 302 | 20231213 | 135200 | 4849107800 | 22350 | 22350 | 22400 | 22350 | 85 |
| 303 | 20231213 | 135100 | 4847207600 | 22350 | 22400 | 22400 | 22350 | 263 |
| 304 | 20231213 | 135000 | 4841328900 | 22400 | 22350 | 22400 | 22350 | 159 |
| 305 | 20231213 | 134900 | 4837770500 | 22350 | 22400 | 22400 | 22350 | 107 |
| 306 | 20231213 | 134800 | 4835375600 | 22400 | 22400 | 22400 | 22400 | 45 |
| 307 | 20231213 | 134700 | 4834367600 | 22400 | 22400 | 22400 | 22400 | 118 |
| 308 | 20231213 | 134600 | 4831724400 | 22350 | 22350 | 22400 | 22350 | 197 |
| 309 | 20231213 | 134500 | 4827315050 | 22400 | 22400 | 22400 | 22350 | 150 |
| 310 | 20231213 | 134400 | 4823955950 | 22400 | 22400 | 22400 | 22350 | 122 |
| 311 | 20231213 | 134300 | 4821229050 | 22350 | 22400 | 22400 | 22350 | 17 |
| 312 | 20231213 | 134200 | 4820848600 | 22350 | 22400 | 22400 | 22350 | 127 |
| 313 | 20231213 | 134100 | 4818007250 | 22350 | 22400 | 22400 | 22350 | 55 |
| 314 | 20231213 | 134000 | 4816775400 | 22350 | 22350 | 22350 | 22350 | 25 |
| 315 | 20231213 | 133900 | 4816216650 | 22350 | 22400 | 22400 | 22350 | 63 |
| 316 | 20231213 | 133800 | 4814807350 | 22400 | 22400 | 22400 | 22350 | 165 |
| 317 | 20231213 | 133700 | 4811112600 | 22350 | 22350 | 22350 | 22350 | 406 |
| 318 | 20231213 | 133600 | 4802038500 | 22350 | 22350 | 22350 | 22350 | 1 |
| 319 | 20231213 | 133500 | 4802016150 | 22350 | 22350 | 22400 | 22350 | 123 |
| 320 | 20231213 | 133400 | 4799266800 | 22400 | 22400 | 22400 | 22350 | 8 |
| 321 | 20231213 | 133300 | 4799087900 | 22400 | 22400 | 22400 | 22350 | 233 |
| 322 | 20231213 | 133200 | 4793876500 | 22400 | 22400 | 22400 | 22350 | 88 |
| 323 | 20231213 | 133100 | 4791909000 | 22400 | 22400 | 22400 | 22350 | 182 |
| 324 | 20231213 | 133000 | 4787839300 | 22400 | 22400 | 22400 | 22350 | 360 |
| 325 | 20231213 | 132900 | 4779791700 | 22350 | 22350 | 22400 | 22350 | 243 |
| 326 | 20231213 | 132800 | 4774358400 | 22400 | 22400 | 22400 | 22400 | 12 |
| 327 | 20231213 | 132700 | 4774089600 | 22400 | 22400 | 22400 | 22400 | 9 |
| 328 | 20231213 | 132600 | 4773888000 | 22350 | 22400 | 22400 | 22300 | 174 |
| 329 | 20231213 | 132500 | 4769994750 | 22400 | 22350 | 22400 | 22350 | 1098 |
| 330 | 20231213 | 132400 | 4745453300 | 22350 | 22350 | 22350 | 22350 | 31 |
| 331 | 20231213 | 132300 | 4744760450 | 22350 | 22350 | 22400 | 22350 | 381 |
| 332 | 20231213 | 132200 | 4736244800 | 22350 | 22350 | 22350 | 22350 | 388 |
| 333 | 20231213 | 132100 | 4727573000 | 22350 | 22350 | 22350 | 22350 | 268 |
| 334 | 20231213 | 132000 | 4721583200 | 22400 | 22400 | 22400 | 22400 | 76 |
| 335 | 20231213 | 131900 | 4719880800 | 22400 | 22400 | 22400 | 22400 | 198 |
| 336 | 20231213 | 131800 | 4715445600 | 22400 | 22400 | 22400 | 22350 | 79 |
| 337 | 20231213 | 131700 | 4713676100 | 22350 | 22400 | 22400 | 22350 | 212 |
| 338 | 20231213 | 131600 | 4708935750 | 22400 | 22400 | 22400 | 22400 | 9 |
| 339 | 20231213 | 131500 | 4708734150 | 22300 | 22350 | 22350 | 22300 | 315 |
| 340 | 20231213 | 131400 | 4701694650 | 22350 | 22400 | 22400 | 22300 | 185 |
| 341 | 20231213 | 131300 | 4697559800 | 22400 | 22400 | 22400 | 22400 | 66 |
| 342 | 20231213 | 131200 | 4696081400 | 22350 | 22350 | 22350 | 22350 | 50 |
| 343 | 20231213 | 131100 | 4694963900 | 22350 | 22350 | 22350 | 22350 | 70 |
| 344 | 20231213 | 131000 | 4693399400 | 22350 | 22350 | 22350 | 22300 | 505 |
| 345 | 20231213 | 130900 | 4682113150 | 22350 | 22350 | 22350 | 22300 | 475 |
| 346 | 20231213 | 130800 | 4671506000 | 22300 | 22350 | 22350 | 22300 | 112 |
| 347 | 20231213 | 130700 | 4669007550 | 22350 | 22300 | 22350 | 22300 | 53 |
| 348 | 20231213 | 130600 | 4667824900 | 22300 | 22350 | 22350 | 22300 | 132 |
| 349 | 20231213 | 130500 | 4664874900 | 22350 | 22350 | 22350 | 22350 | 13 |
| 350 | 20231213 | 130400 | 4664584350 | 22350 | 22350 | 22350 | 22300 | 552 |
| 351 | 20231213 | 130300 | 4652269400 | 22350 | 22350 | 22350 | 22300 | 4225 |
| 352 | 20231213 | 130200 | 4558040750 | 22300 | 22350 | 22350 | 22300 | 214 |
| 353 | 20231213 | 130100 | 4553259950 | 22300 | 22350 | 22350 | 22300 | 130 |
| 354 | 20231213 | 130000 | 4550354700 | 22350 | 22350 | 22350 | 22300 | 356 |
| 355 | 20231213 | 125900 | 4542408100 | 22350 | 22300 | 22350 | 22300 | 547 |
| 356 | 20231213 | 125800 | 4530193400 | 22350 | 22350 | 22350 | 22300 | 107 |
| 357 | 20231213 | 125700 | 4527806300 | 22350 | 22300 | 22350 | 22300 | 437 |
| 358 | 20231213 | 125600 | 4518059350 | 22350 | 22350 | 22350 | 22300 | 2740 |
| 359 | 20231213 | 125500 | 4456822500 | 22350 | 22350 | 22350 | 22350 | 56 |
| 360 | 20231213 | 125400 | 4455570900 | 22400 | 22400 | 22400 | 22350 | 69 |
| 361 | 20231213 | 125300 | 4454025550 | 22400 | 22400 | 22400 | 22350 | 16 |
| 362 | 20231213 | 125200 | 4453667350 | 22400 | 22400 | 22400 | 22350 | 112 |
| 363 | 20231213 | 125100 | 4451158950 | 22400 | 22400 | 22400 | 22350 | 209 |
| 364 | 20231213 | 125000 | 4446479700 | 22400 | 22400 | 22400 | 22400 | 96 |
| 365 | 20231213 | 124900 | 4444329300 | 22350 | 22400 | 22400 | 22350 | 457 |
| 366 | 20231213 | 124800 | 4434112750 | 22400 | 22400 | 22400 | 22350 | 43 |
| 367 | 20231213 | 124700 | 4433149600 | 22400 | 22400 | 22400 | 22350 | 96 |
| 368 | 20231213 | 124600 | 4431000000 | 22400 | 22350 | 22400 | 22350 | 91 |
| 369 | 20231213 | 124500 | 4428961700 | 22350 | 22350 | 22400 | 22350 | 80 |
| 370 | 20231213 | 124400 | 4427173100 | 22350 | 22350 | 22400 | 22350 | 60 |
| 371 | 20231213 | 124300 | 4425830600 | 22350 | 22400 | 22400 | 22350 | 16 |
| 372 | 20231213 | 124200 | 4425472300 | 22400 | 22400 | 22400 | 22400 | 231 |
| 373 | 20231213 | 124100 | 4420297900 | 22400 | 22350 | 22400 | 22350 | 45 |
| 374 | 20231213 | 124000 | 4419291850 | 22400 | 22400 | 22400 | 22400 | 2 |
| 375 | 20231213 | 123900 | 4419247050 | 22400 | 22400 | 22400 | 22350 | 12 |
| 376 | 20231213 | 123800 | 4418978450 | 22400 | 22400 | 22400 | 22400 | 33 |
| 377 | 20231213 | 123700 | 4418239250 | 22350 | 22350 | 22350 | 22350 | 315 |
| 378 | 20231213 | 123600 | 4411199000 | 22350 | 22350 | 22350 | 22300 | 36 |
| 379 | 20231213 | 123500 | 4410394600 | 22350 | 22350 | 22350 | 22350 | 158 |
| 380 | 20231213 | 123400 | 4406863300 | 22300 | 22350 | 22350 | 22300 | 5198 |
| 381 | 20231213 | 123300 | 4290915250 | 22350 | 22350 | 22350 | 22350 | 92 |
| 382 | 20231213 | 123200 | 4288859050 | 22400 | 22400 | 22400 | 22350 | 26 |
| 383 | 20231213 | 123100 | 4288277150 | 22400 | 22350 | 22400 | 22350 | 42 |
| 384 | 20231213 | 123000 | 4287337250 | 22350 | 22350 | 22350 | 22350 | 15 |
| 385 | 20231213 | 122900 | 4287002000 | 22350 | 22350 | 22400 | 22350 | 588 |
| 386 | 20231213 | 122800 | 4273859900 | 22350 | 22350 | 22350 | 22350 | 2124 |
| 387 | 20231213 | 122700 | 4226388500 | 22350 | 22400 | 22400 | 22350 | 649 |
| 388 | 20231213 | 122600 | 4211881850 | 22400 | 22400 | 22400 | 22400 | 119 |
| 389 | 20231213 | 122500 | 4209216250 | 22350 | 22350 | 22350 | 22350 | 6 |
| 390 | 20231213 | 122400 | 4209082150 | 22400 | 22350 | 22400 | 22350 | 137 |
| 391 | 20231213 | 122300 | 4206013400 | 22400 | 22400 | 22400 | 22400 | 102 |
| 392 | 20231213 | 122200 | 4203728600 | 22350 | 22400 | 22400 | 22350 | 43 |
| 393 | 20231213 | 122100 | 4202767350 | 22400 | 22400 | 22400 | 22350 | 342 |
| 394 | 20231213 | 122000 | 4195122150 | 22400 | 22400 | 22400 | 22400 | 7 |
| 395 | 20231213 | 121900 | 4194965350 | 22350 | 22400 | 22400 | 22350 | 39 |
| 396 | 20231213 | 121800 | 4194092850 | 22350 | 22400 | 22400 | 22350 | 365 |
| 397 | 20231213 | 121700 | 4185934750 | 22400 | 22350 | 22400 | 22350 | 347 |
| 398 | 20231213 | 121600 | 4178176700 | 22350 | 22350 | 22350 | 22350 | 110 |
| 399 | 20231213 | 121500 | 4175718200 | 22400 | 22350 | 22400 | 22350 | 4 |
| 400 | 20231213 | 121400 | 4175628650 | 22350 | 22400 | 22400 | 22350 | 37 |
| 401 | 20231213 | 121300 | 4174800100 | 22400 | 22400 | 22400 | 22350 | 340 |
| 402 | 20231213 | 121200 | 4167196900 | 22400 | 22350 | 22400 | 22350 | 6 |
| 403 | 20231213 | 121100 | 4167062550 | 22350 | 22400 | 22400 | 22350 | 5170 |
| 404 | 20231213 | 121000 | 4051512800 | 22400 | 22350 | 22400 | 22350 | 47 |
| 405 | 20231213 | 120900 | 4050461000 | 22350 | 22350 | 22400 | 22350 | 175 |
| 406 | 20231213 | 120800 | 4046547450 | 22400 | 22400 | 22400 | 22400 | 80 |
| 407 | 20231213 | 120700 | 4044755450 | 22400 | 22400 | 22400 | 22350 | 2243 |
| 408 | 20231213 | 120600 | 3994613800 | 22400 | 22400 | 22400 | 22400 | 481 |
| 409 | 20231213 | 120500 | 3983839400 | 22400 | 22400 | 22400 | 22400 | 574 |
| 410 | 20231213 | 120400 | 3970981800 | 22400 | 22400 | 22450 | 22400 | 128 |
| 411 | 20231213 | 120300 | 3968113700 | 22400 | 22400 | 22400 | 22400 | 331 |
| 412 | 20231213 | 120200 | 3960699300 | 22450 | 22450 | 22450 | 22450 | 46 |
| 413 | 20231213 | 120100 | 3959666600 | 22450 | 22450 | 22450 | 22450 | 6 |
| 414 | 20231213 | 120000 | 3959531900 | 22400 | 22400 | 22400 | 22400 | 6 |
| 415 | 20231213 | 115900 | 3959397500 | 22400 | 22400 | 22450 | 22400 | 268 |
| 416 | 20231213 | 115800 | 3953394200 | 22450 | 22450 | 22450 | 22450 | 17 |
| 417 | 20231213 | 115700 | 3953012550 | 22400 | 22400 | 22450 | 22400 | 141 |
| 418 | 20231213 | 115600 | 3949853900 | 22450 | 22450 | 22450 | 22450 | 225 |
| 419 | 20231213 | 115500 | 3944802650 | 22450 | 22450 | 22450 | 22400 | 159 |
| 420 | 20231213 | 115400 | 3941238150 | 22400 | 22450 | 22450 | 22400 | 2 |
| 421 | 20231213 | 115300 | 3941193300 | 22400 | 22400 | 22400 | 22400 | 1362 |
| 422 | 20231213 | 115200 | 3910684500 | 22450 | 22450 | 22450 | 22400 | 90 |
| 423 | 20231213 | 115100 | 3908665900 | 22450 | 22400 | 22450 | 22400 | 123 |
| 424 | 20231213 | 115000 | 3905905150 | 22400 | 22450 | 22450 | 22400 | 203 |
| 425 | 20231213 | 114900 | 3901354950 | 22400 | 22400 | 22400 | 22400 | 161 |
| 426 | 20231213 | 114800 | 3897748550 | 22400 | 22400 | 22450 | 22400 | 468 |
| 427 | 20231213 | 114700 | 3887262500 | 22400 | 22400 | 22450 | 22400 | 58 |
| 428 | 20231213 | 114600 | 3885963200 | 22400 | 22450 | 22450 | 22400 | 114 |
| 429 | 20231213 | 114500 | 3883405800 | 22450 | 22450 | 22450 | 22400 | 58 |
| 430 | 20231213 | 114400 | 3882106250 | 22450 | 22450 | 22450 | 22450 | 8 |
| 431 | 20231213 | 114300 | 3881926650 | 22450 | 22400 | 22450 | 22400 | 175 |
| 432 | 20231213 | 114200 | 3878005350 | 22450 | 22400 | 22450 | 22400 | 52 |
| 433 | 20231213 | 114100 | 3876838450 | 22400 | 22450 | 22450 | 22400 | 45 |
| 434 | 20231213 | 114000 | 3875828400 | 22450 | 22400 | 22450 | 22400 | 238 |
| 435 | 20231213 | 113900 | 3870496050 | 22400 | 22400 | 22400 | 22400 | 830 |
| 436 | 20231213 | 113800 | 3851904050 | 22400 | 22450 | 22450 | 22400 | 24 |
| 437 | 20231213 | 113700 | 3851366100 | 22400 | 22400 | 22450 | 22400 | 5565 |
| 438 | 20231213 | 113600 | 3726709950 | 22400 | 22400 | 22450 | 22400 | 1394 |
| 439 | 20231213 | 113500 | 3695459050 | 22400 | 22400 | 22450 | 22400 | 580 |
| 440 | 20231213 | 113400 | 3682440000 | 22450 | 22450 | 22450 | 22450 | 133 |
| 441 | 20231213 | 113300 | 3679454150 | 22450 | 22500 | 22500 | 22400 | 136 |
| 442 | 20231213 | 113200 | 3676403250 | 22500 | 22450 | 22500 | 22450 | 57 |
| 443 | 20231213 | 113100 | 3675123250 | 22500 | 22500 | 22500 | 22400 | 296 |
| 444 | 20231213 | 113000 | 3668479950 | 22450 | 22450 | 22500 | 22450 | 527 |
| 445 | 20231213 | 112900 | 3656648750 | 22450 | 22450 | 22500 | 22400 | 412 |
| 446 | 20231213 | 112800 | 3647397450 | 22450 | 22450 | 22500 | 22450 | 1665 |
| 447 | 20231213 | 112700 | 3610016500 | 22500 | 22500 | 22500 | 22450 | 318 |
| 448 | 20231213 | 112600 | 3602875400 | 22500 | 22500 | 22500 | 22450 | 153 |
| 449 | 20231213 | 112500 | 3599437900 | 22500 | 22500 | 22500 | 22450 | 136 |
| 450 | 20231213 | 112400 | 3596381200 | 22500 | 22450 | 22500 | 22450 | 53 |
| 451 | 20231213 | 112300 | 3595190150 | 22500 | 22500 | 22500 | 22450 | 194 |
| 452 | 20231213 | 112200 | 3590826550 | 22450 | 22450 | 22500 | 22450 | 66 |
| 453 | 20231213 | 112100 | 3589344050 | 22450 | 22450 | 22500 | 22450 | 185 |
| 454 | 20231213 | 112000 | 3585190750 | 22450 | 22500 | 22500 | 22450 | 72 |
| 455 | 20231213 | 111900 | 3583570950 | 22450 | 22450 | 22500 | 22450 | 135 |
| 456 | 20231213 | 111800 | 3580540150 | 22500 | 22500 | 22500 | 22450 | 330 |
| 457 | 20231213 | 111700 | 3573131150 | 22500 | 22500 | 22500 | 22450 | 1103 |
| 458 | 20231213 | 111600 | 3548364850 | 22450 | 22500 | 22500 | 22450 | 72 |
| 459 | 20231213 | 111500 | 3546745250 | 22500 | 22500 | 22500 | 22450 | 69 |
| 460 | 20231213 | 111400 | 3545193750 | 22450 | 22500 | 22500 | 22450 | 31 |
| 461 | 20231213 | 111300 | 3544496300 | 22500 | 22450 | 22500 | 22450 | 716 |
| 462 | 20231213 | 111200 | 3528418350 | 22500 | 22500 | 22500 | 22450 | 94 |
| 463 | 20231213 | 111100 | 3526305950 | 22400 | 22450 | 22500 | 22400 | 681 |
| 464 | 20231213 | 111000 | 3511045900 | 22500 | 22450 | 22500 | 22450 | 5766 |
| 465 | 20231213 | 110900 | 3381594900 | 22450 | 22450 | 22450 | 22450 | 43 |
| 466 | 20231213 | 110800 | 3380629550 | 22450 | 22450 | 22450 | 22400 | 396 |
| 467 | 20231213 | 110700 | 3371758800 | 22450 | 22450 | 22450 | 22400 | 173 |
| 468 | 20231213 | 110600 | 3367882700 | 22450 | 22450 | 22450 | 22400 | 71 |
| 469 | 20231213 | 110500 | 3366292050 | 22450 | 22400 | 22450 | 22400 | 155 |
| 470 | 20231213 | 110400 | 3362819950 | 22450 | 22400 | 22450 | 22350 | 98 |
| 471 | 20231213 | 110300 | 3360623700 | 22400 | 22450 | 22450 | 22400 | 411 |
| 472 | 20231213 | 110200 | 3351417200 | 22450 | 22450 | 22450 | 22400 | 603 |
| 473 | 20231213 | 110100 | 3337907550 | 22450 | 22450 | 22450 | 22400 | 520 |
| 474 | 20231213 | 110000 | 3326234050 | 22450 | 22450 | 22450 | 22400 | 64 |
| 475 | 20231213 | 105900 | 3324800050 | 22450 | 22450 | 22450 | 22400 | 61 |
| 476 | 20231213 | 105800 | 3323432500 | 22450 | 22350 | 22450 | 22350 | 99 |
| 477 | 20231213 | 105700 | 3321216050 | 22350 | 22350 | 22450 | 22350 | 617 |
| 478 | 20231213 | 105600 | 3307413600 | 22400 | 22400 | 22400 | 22350 | 420 |
| 479 | 20231213 | 105500 | 3298005800 | 22350 | 22400 | 22400 | 22350 | 282 |
| 480 | 20231213 | 105400 | 3291690500 | 22350 | 22350 | 22400 | 22350 | 158 |
| 481 | 20231213 | 105300 | 3288159150 | 22350 | 22350 | 22400 | 22350 | 1246 |
| 482 | 20231213 | 105200 | 3260306250 | 22400 | 22400 | 22450 | 22400 | 112 |
| 483 | 20231213 | 105100 | 3257797150 | 22400 | 22400 | 22450 | 22400 | 306 |
| 484 | 20231213 | 105000 | 3250942700 | 22400 | 22400 | 22400 | 22400 | 723 |
| 485 | 20231213 | 104900 | 3234747500 | 22350 | 22400 | 22400 | 22350 | 917 |
| 486 | 20231213 | 104800 | 3214251250 | 22400 | 22400 | 22400 | 22400 | 2503 |
| 487 | 20231213 | 104700 | 3158184050 | 22400 | 22400 | 22400 | 22400 | 131 |
| 488 | 20231213 | 104600 | 3155249650 | 22400 | 22350 | 22400 | 22300 | 475 |
| 489 | 20231213 | 104500 | 3144628950 | 22350 | 22400 | 22400 | 22300 | 6140 |
| 490 | 20231213 | 104400 | 3007398900 | 22400 | 22350 | 22400 | 22350 | 465 |
| 491 | 20231213 | 104300 | 2997005950 | 22400 | 22400 | 22400 | 22400 | 43 |
| 492 | 20231213 | 104200 | 2996042750 | 22350 | 22400 | 22400 | 22350 | 366 |
| 493 | 20231213 | 104100 | 2987860050 | 22400 | 22400 | 22400 | 22350 | 147 |
| 494 | 20231213 | 104000 | 2984570500 | 22400 | 22400 | 22400 | 22400 | 156 |
| 495 | 20231213 | 103900 | 2981076100 | 22400 | 22350 | 22400 | 22350 | 742 |
| 496 | 20231213 | 103800 | 2964489250 | 22400 | 22400 | 22400 | 22350 | 109 |
| 497 | 20231213 | 103700 | 2962047700 | 22400 | 22400 | 22400 | 22350 | 2266 |
| 498 | 20231213 | 103600 | 2911294300 | 22400 | 22400 | 22450 | 22400 | 87 |
| 499 | 20231213 | 103500 | 2909345200 | 22400 | 22400 | 22400 | 22400 | 193 |
| 500 | 20231213 | 103400 | 2905022000 | 22400 | 22400 | 22400 | 22400 | 255 |
| 501 | 20231213 | 103300 | 2899310000 | 22400 | 22400 | 22450 | 22400 | 1160 |
| 502 | 20231213 | 103200 | 2873325750 | 22400 | 22400 | 22450 | 22400 | 63 |
| 503 | 20231213 | 103100 | 2871914300 | 22400 | 22350 | 22450 | 22350 | 68 |
| 504 | 20231213 | 103000 | 2870390750 | 22450 | 22450 | 22450 | 22350 | 503 |
| 505 | 20231213 | 102900 | 2859115550 | 22450 | 22400 | 22450 | 22400 | 58 |
| 506 | 20231213 | 102800 | 2857813500 | 22350 | 22500 | 22500 | 22350 | 2322 |
| 507 | 20231213 | 102700 | 2805791700 | 22500 | 22450 | 22500 | 22400 | 291 |
| 508 | 20231213 | 102600 | 2799269350 | 22450 | 22450 | 22500 | 22400 | 3868 |
| 509 | 20231213 | 102500 | 2712357700 | 22450 | 22450 | 22500 | 22450 | 335 |
| 510 | 20231213 | 102400 | 2704836450 | 22450 | 22500 | 22500 | 22450 | 56 |
| 511 | 20231213 | 102300 | 2703578950 | 22500 | 22450 | 22500 | 22450 | 71 |
| 512 | 20231213 | 102200 | 2701981500 | 22500 | 22450 | 22500 | 22450 | 94 |
| 513 | 20231213 | 102100 | 2699869450 | 22450 | 22450 | 22450 | 22450 | 501 |
| 514 | 20231213 | 102000 | 2688622000 | 22450 | 22400 | 22450 | 22400 | 65 |
| 515 | 20231213 | 101900 | 2687163500 | 22400 | 22400 | 22450 | 22400 | 615 |
| 516 | 20231213 | 101800 | 2673381650 | 22400 | 22450 | 22450 | 22400 | 94 |
| 517 | 20231213 | 101700 | 2671273250 | 22350 | 22500 | 22500 | 22350 | 8012 |
| 518 | 20231213 | 101600 | 2491928250 | 22450 | 22450 | 22450 | 22450 | 331 |
| 519 | 20231213 | 101500 | 2484497300 | 22500 | 22450 | 22500 | 22450 | 315 |
| 520 | 20231213 | 101400 | 2477425500 | 22500 | 22450 | 22500 | 22400 | 280 |
| 521 | 20231213 | 101300 | 2471138700 | 22450 | 22450 | 22450 | 22450 | 235 |
| 522 | 20231213 | 101200 | 2465862950 | 22400 | 22500 | 22500 | 22400 | 648 |
| 523 | 20231213 | 101100 | 2451307600 | 22500 | 22450 | 22500 | 22450 | 946 |
| 524 | 20231213 | 101000 | 2430059150 | 22500 | 22500 | 22500 | 22450 | 83 |
| 525 | 20231213 | 100900 | 2428193100 | 22500 | 22500 | 22500 | 22500 | 19 |
| 526 | 20231213 | 100800 | 2427765600 | 22450 | 22500 | 22500 | 22450 | 155 |
| 527 | 20231213 | 100700 | 2424285350 | 22500 | 22450 | 22500 | 22450 | 369 |
| 528 | 20231213 | 100600 | 2415996950 | 22450 | 22450 | 22500 | 22450 | 198 |
| 529 | 20231213 | 100500 | 2411550000 | 22450 | 22450 | 22500 | 22450 | 229 |
| 530 | 20231213 | 100400 | 2406406900 | 22450 | 22450 | 22500 | 22450 | 688 |
| 531 | 20231213 | 100300 | 2390959400 | 22450 | 22450 | 22500 | 22450 | 253 |
| 532 | 20231213 | 100200 | 2385277800 | 22450 | 22500 | 22550 | 22400 | 1560 |
| 533 | 20231213 | 100100 | 2350220050 | 22500 | 22500 | 22500 | 22400 | 2332 |
| 534 | 20231213 | 100000 | 2297963100 | 22450 | 22500 | 22500 | 22450 | 888 |
| 535 | 20231213 | 095900 | 2278023650 | 22500 | 22450 | 22500 | 22450 | 188 |
| 536 | 20231213 | 095800 | 2273795700 | 22450 | 22500 | 22500 | 22450 | 513 |
| 537 | 20231213 | 095700 | 2262271400 | 22450 | 22500 | 22500 | 22450 | 435 |
| 538 | 20231213 | 095600 | 2252484550 | 22500 | 22550 | 22550 | 22500 | 297 |
| 539 | 20231213 | 095500 | 2245799300 | 22500 | 22500 | 22550 | 22450 | 1647 |
| 540 | 20231213 | 095400 | 2208732300 | 22500 | 22400 | 22500 | 22400 | 1067 |
| 541 | 20231213 | 095300 | 2184806750 | 22400 | 22400 | 22400 | 22400 | 488 |
| 542 | 20231213 | 095200 | 2173875550 | 22400 | 22400 | 22450 | 22400 | 784 |
| 543 | 20231213 | 095100 | 2156312200 | 22400 | 22450 | 22450 | 22400 | 580 |
| 544 | 20231213 | 095000 | 2143314850 | 22450 | 22450 | 22450 | 22400 | 260 |
| 545 | 20231213 | 094900 | 2137486300 | 22450 | 22500 | 22500 | 22450 | 132 |
| 546 | 20231213 | 094800 | 2134521150 | 22400 | 22450 | 22500 | 22400 | 573 |
| 547 | 20231213 | 094700 | 2121660600 | 22500 | 22500 | 22500 | 22400 | 319 |
| 548 | 20231213 | 094600 | 2114486750 | 22500 | 22500 | 22500 | 22450 | 1349 |
| 549 | 20231213 | 094500 | 2084149100 | 22500 | 22500 | 22500 | 22450 | 95 |
| 550 | 20231213 | 094400 | 2082012600 | 22500 | 22450 | 22500 | 22450 | 322 |
| 551 | 20231213 | 094300 | 2074783200 | 22450 | 22400 | 22450 | 22350 | 1706 |
| 552 | 20231213 | 094200 | 2036577800 | 22400 | 22400 | 22400 | 22350 | 408 |
| 553 | 20231213 | 094100 | 2027447100 | 22400 | 22350 | 22400 | 22350 | 185 |
| 554 | 20231213 | 094000 | 2023303650 | 22400 | 22400 | 22400 | 22350 | 185 |
| 555 | 20231213 | 093900 | 2019165150 | 22350 | 22400 | 22400 | 22350 | 227 |
| 556 | 20231213 | 093800 | 2014090050 | 22400 | 22400 | 22400 | 22350 | 300 |
| 557 | 20231213 | 093700 | 2007379200 | 22400 | 22350 | 22400 | 22350 | 1309 |
| 558 | 20231213 | 093600 | 1978095250 | 22400 | 22400 | 22400 | 22350 | 624 |
| 559 | 20231213 | 093500 | 1964137850 | 22400 | 22450 | 22450 | 22400 | 1049 |
| 560 | 20231213 | 093400 | 1940637400 | 22500 | 22450 | 22500 | 22450 | 428 |
| 561 | 20231213 | 093300 | 1931027300 | 22450 | 22450 | 22500 | 22450 | 233 |
| 562 | 20231213 | 093200 | 1925793150 | 22400 | 22400 | 22550 | 22400 | 2229 |
| 563 | 20231213 | 093100 | 1875847850 | 22550 | 22450 | 22550 | 22450 | 247 |
| 564 | 20231213 | 093000 | 1870294600 | 22550 | 22450 | 22550 | 22450 | 646 |
| 565 | 20231213 | 092900 | 1855765250 | 22500 | 22450 | 22500 | 22450 | 112 |
| 566 | 20231213 | 092800 | 1853250700 | 22450 | 22400 | 22450 | 22350 | 1818 |
| 567 | 20231213 | 092700 | 1812526500 | 22400 | 22450 | 22450 | 22350 | 970 |
| 568 | 20231213 | 092600 | 1790791800 | 22400 | 22400 | 22450 | 22400 | 301 |
| 569 | 20231213 | 092500 | 1784042000 | 22450 | 22450 | 22450 | 22400 | 809 |
| 570 | 20231213 | 092400 | 1765904700 | 22450 | 22550 | 22550 | 22450 | 2200 |
| 571 | 20231213 | 092300 | 1716463900 | 22550 | 22550 | 22550 | 22500 | 93 |
| 572 | 20231213 | 092200 | 1714366800 | 22500 | 22500 | 22600 | 22500 | 1207 |
| 573 | 20231213 | 092100 | 1687172950 | 22500 | 22500 | 22550 | 22500 | 2532 |
| 574 | 20231213 | 092000 | 1630200450 | 22400 | 22450 | 22450 | 22400 | 1417 |
| 575 | 20231213 | 091900 | 1598433150 | 22450 | 22300 | 22500 | 22300 | 1941 |
| 576 | 20231213 | 091800 | 1554897800 | 22300 | 22350 | 22350 | 22300 | 1344 |
| 577 | 20231213 | 091700 | 1524864250 | 22350 | 22400 | 22450 | 22200 | 15952 |
| 578 | 20231213 | 091600 | 1169198400 | 22400 | 22400 | 22450 | 22350 | 4010 |
| 579 | 20231213 | 091500 | 1079366550 | 22450 | 22500 | 22500 | 22400 | 5545 |
| 580 | 20231213 | 091400 | 954919500 | 22500 | 22450 | 22500 | 22450 | 875 |
| 581 | 20231213 | 091300 | 935262850 | 22450 | 22500 | 22550 | 22450 | 1452 |
| 582 | 20231213 | 091200 | 902594900 | 22550 | 22500 | 22550 | 22500 | 847 |
| 583 | 20231213 | 091100 | 883510500 | 22550 | 22500 | 22550 | 22450 | 379 |
| 584 | 20231213 | 091000 | 874980000 | 22500 | 22550 | 22550 | 22450 | 10715 |
| 585 | 20231213 | 090900 | 633888400 | 22500 | 22550 | 22550 | 22500 | 412 |
| 586 | 20231213 | 090800 | 624610550 | 22550 | 22550 | 22600 | 22500 | 614 |
| 587 | 20231213 | 090700 | 610759050 | 22600 | 22600 | 22600 | 22500 | 3455 |
| 588 | 20231213 | 090600 | 532819450 | 22600 | 22600 | 22650 | 22550 | 1227 |
| 589 | 20231213 | 090500 | 505109000 | 22650 | 22650 | 22650 | 22550 | 1312 |
| 590 | 20231213 | 090400 | 475457250 | 22650 | 22800 | 22800 | 22550 | 5844 |
| 591 | 20231213 | 090300 | 343296350 | 22800 | 22650 | 22800 | 22600 | 4418 |
| 592 | 20231213 | 090200 | 243225000 | 22650 | 22600 | 22700 | 22600 | 1297 |
| 593 | 20231213 | 090100 | 213889450 | 22600 | 22600 | 22750 | 22600 | 1338 |
| 594 | 20231213 | 090000 | 183627950 | 22600 | 22800 | 22800 | 22600 | 8030 |