30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 190100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 27986 |
| 3 | 20231211 | 190000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20231211 | 185900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20231211 | 185800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20231211 | 185700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20231211 | 185600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20231211 | 185500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20231211 | 185400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20231211 | 185300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20231211 | 185200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20231211 | 185100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20231211 | 185000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20231211 | 184900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20231211 | 184800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20231211 | 184700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20231211 | 184600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20231211 | 184500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20231211 | 184400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20231211 | 184300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20231211 | 184200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20231211 | 184100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20231211 | 184000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20231211 | 183900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20231211 | 183800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20231211 | 183700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20231211 | 183600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20231211 | 183500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20231211 | 183400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20231211 | 183300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20231211 | 183200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20231211 | 183100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 27986 |
| 33 | 20231211 | 183000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20231211 | 182900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20231211 | 182800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20231211 | 182700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20231211 | 182600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20231211 | 182500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20231211 | 182400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20231211 | 182300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20231211 | 182200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20231211 | 182100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20231211 | 182000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20231211 | 181900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20231211 | 181800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20231211 | 181700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20231211 | 181600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20231211 | 181500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20231211 | 181400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20231211 | 181300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20231211 | 181200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20231211 | 181100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20231211 | 181000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20231211 | 180900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20231211 | 180800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20231211 | 180700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20231211 | 180600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20231211 | 180500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20231211 | 180400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20231211 | 180300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20231211 | 180200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20231211 | 180100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 27986 |
| 63 | 20231211 | 180000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20231211 | 175900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20231211 | 175800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20231211 | 175700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20231211 | 175600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20231211 | 175500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20231211 | 175400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20231211 | 175300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20231211 | 175200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20231211 | 175100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20231211 | 175000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20231211 | 174900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20231211 | 174800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20231211 | 174700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20231211 | 174600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20231211 | 174500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20231211 | 174400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20231211 | 174300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20231211 | 174200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20231211 | 174100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20231211 | 174000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20231211 | 173900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20231211 | 173800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20231211 | 173700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20231211 | 173600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20231211 | 173500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20231211 | 173400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20231211 | 173300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20231211 | 173200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20231211 | 173100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 27986 |
| 93 | 20231211 | 173000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20231211 | 172900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20231211 | 172800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20231211 | 172700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20231211 | 172600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20231211 | 172500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20231211 | 172400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20231211 | 172300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20231211 | 172200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20231211 | 172100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20231211 | 172000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20231211 | 171900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20231211 | 171800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20231211 | 171700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20231211 | 171600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20231211 | 171500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20231211 | 171400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20231211 | 171300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20231211 | 171200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20231211 | 171100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20231211 | 171000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20231211 | 170900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20231211 | 170800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20231211 | 170700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20231211 | 170600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20231211 | 170500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20231211 | 170400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20231211 | 170300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20231211 | 170200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20231211 | 170100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 27986 |
| 123 | 20231211 | 170000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20231211 | 165900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20231211 | 165800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20231211 | 165700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20231211 | 165600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20231211 | 165500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20231211 | 165400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20231211 | 165300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20231211 | 165200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20231211 | 165100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20231211 | 165000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20231211 | 164900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20231211 | 164800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20231211 | 164700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20231211 | 164600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20231211 | 164500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20231211 | 164400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20231211 | 164300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20231211 | 164200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20231211 | 164100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20231211 | 164000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20231211 | 163900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20231211 | 163800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20231211 | 163700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20231211 | 163600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20231211 | 163500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20231211 | 163400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20231211 | 163300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20231211 | 163200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20231211 | 163100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 27986 |
| 153 | 20231211 | 163000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20231211 | 162900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20231211 | 162800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20231211 | 162700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20231211 | 162600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20231211 | 162500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20231211 | 162400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20231211 | 162300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20231211 | 162200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20231211 | 162100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20231211 | 162000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20231211 | 161900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20231211 | 161800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20231211 | 161700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20231211 | 161600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20231211 | 161500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20231211 | 161400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20231211 | 161300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20231211 | 161200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20231211 | 161100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20231211 | 161000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20231211 | 160900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20231211 | 160800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20231211 | 160700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20231211 | 160600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20231211 | 160500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20231211 | 160400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20231211 | 160300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20231211 | 160200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20231211 | 160100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 27986 |
| 183 | 20231211 | 160000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20231211 | 155900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20231211 | 155800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20231211 | 155700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20231211 | 155600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20231211 | 155500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20231211 | 155400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20231211 | 155300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20231211 | 155200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20231211 | 155100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20231211 | 155000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20231211 | 154900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20231211 | 154800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20231211 | 154700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20231211 | 154600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20231211 | 154500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20231211 | 154400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20231211 | 154300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20231211 | 154200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20231211 | 154100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20231211 | 154000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20231211 | 153900 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20231211 | 153800 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20231211 | 153700 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20231211 | 153600 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20231211 | 153500 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20231211 | 153400 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20231211 | 153300 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20231211 | 153200 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20231211 | 153100 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 27986 |
| 213 | 20231211 | 153000 | 3852500630 | 8600 | 8600 | 8600 | 8600 | 27986 |
| 214 | 20231211 | 152900 | 3611821030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20231211 | 152800 | 3611821030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20231211 | 152700 | 3611821030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20231211 | 152600 | 3611821030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20231211 | 152500 | 3611821030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20231211 | 152400 | 3611821030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20231211 | 152300 | 3611821030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20231211 | 152200 | 3611821030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20231211 | 152100 | 3611821030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20231211 | 152000 | 3611821030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20231211 | 151900 | 3611821030 | 8600 | 8600 | 8600 | 8590 | 714 |
| 225 | 20231211 | 151800 | 3605685800 | 8600 | 8600 | 8600 | 8590 | 1283 |
| 226 | 20231211 | 151700 | 3594658000 | 8610 | 8600 | 8610 | 8600 | 2083 |
| 227 | 20231211 | 151600 | 3576743190 | 8610 | 8600 | 8610 | 8600 | 292 |
| 228 | 20231211 | 151500 | 3574231760 | 8600 | 8600 | 8610 | 8590 | 808 |
| 229 | 20231211 | 151400 | 3567283050 | 8600 | 8600 | 8600 | 8590 | 757 |
| 230 | 20231211 | 151300 | 3560780340 | 8600 | 8600 | 8610 | 8600 | 762 |
| 231 | 20231211 | 151200 | 3554227130 | 8600 | 8600 | 8600 | 8600 | 414 |
| 232 | 20231211 | 151100 | 3550666730 | 8600 | 8600 | 8600 | 8600 | 1340 |
| 233 | 20231211 | 151000 | 3539142730 | 8600 | 8590 | 8600 | 8590 | 157 |
| 234 | 20231211 | 150900 | 3537792540 | 8590 | 8590 | 8590 | 8590 | 25 |
| 235 | 20231211 | 150800 | 3537577790 | 8610 | 8600 | 8610 | 8590 | 1023 |
| 236 | 20231211 | 150700 | 3528778370 | 8600 | 8600 | 8600 | 8600 | 1166 |
| 237 | 20231211 | 150600 | 3518750770 | 8610 | 8610 | 8610 | 8610 | 1 |
| 238 | 20231211 | 150500 | 3518742160 | 8610 | 8610 | 8610 | 8610 | 288 |
| 239 | 20231211 | 150400 | 3516262480 | 8610 | 8590 | 8620 | 8570 | 2807 |
| 240 | 20231211 | 150300 | 3492115180 | 8590 | 8600 | 8600 | 8590 | 1212 |
| 241 | 20231211 | 150200 | 3481691990 | 8590 | 8590 | 8590 | 8590 | 42 |
| 242 | 20231211 | 150100 | 3481331210 | 8580 | 8580 | 8590 | 8580 | 272 |
| 243 | 20231211 | 150000 | 3478997340 | 8590 | 8600 | 8610 | 8590 | 798 |
| 244 | 20231211 | 145900 | 3472134680 | 8600 | 8600 | 8600 | 8590 | 63 |
| 245 | 20231211 | 145800 | 3471593480 | 8600 | 8590 | 8600 | 8590 | 190 |
| 246 | 20231211 | 145700 | 3469961340 | 8600 | 8610 | 8610 | 8600 | 804 |
| 247 | 20231211 | 145600 | 3463044560 | 8610 | 8610 | 8610 | 8600 | 310 |
| 248 | 20231211 | 145500 | 3460376010 | 8610 | 8610 | 8610 | 8610 | 11 |
| 249 | 20231211 | 145400 | 3460281300 | 8610 | 8610 | 8610 | 8610 | 30 |
| 250 | 20231211 | 145300 | 3460023000 | 8610 | 8610 | 8610 | 8610 | 20 |
| 251 | 20231211 | 145200 | 3459850800 | 8610 | 8600 | 8610 | 8600 | 75 |
| 252 | 20231211 | 145100 | 3459205300 | 8600 | 8600 | 8600 | 8600 | 1 |
| 253 | 20231211 | 145000 | 3459196700 | 8610 | 8610 | 8610 | 8600 | 356 |
| 254 | 20231211 | 144900 | 3456134930 | 8600 | 8600 | 8600 | 8600 | 10 |
| 255 | 20231211 | 144800 | 3456048930 | 8600 | 8610 | 8610 | 8600 | 1251 |
| 256 | 20231211 | 144700 | 3445285070 | 8620 | 8630 | 8630 | 8620 | 473 |
| 257 | 20231211 | 144600 | 3441207790 | 8630 | 8630 | 8640 | 8620 | 1189 |
| 258 | 20231211 | 144500 | 3430947700 | 8630 | 8630 | 8630 | 8630 | 147 |
| 259 | 20231211 | 144400 | 3429679090 | 8620 | 8630 | 8630 | 8620 | 765 |
| 260 | 20231211 | 144300 | 3423077340 | 8630 | 8630 | 8630 | 8630 | 133 |
| 261 | 20231211 | 144200 | 3421929550 | 8630 | 8630 | 8630 | 8620 | 640 |
| 262 | 20231211 | 144100 | 3416406650 | 8620 | 8620 | 8630 | 8620 | 1329 |
| 263 | 20231211 | 144000 | 3404939000 | 8620 | 8620 | 8620 | 8620 | 2024 |
| 264 | 20231211 | 143900 | 3387492120 | 8620 | 8620 | 8620 | 8620 | 323 |
| 265 | 20231211 | 143800 | 3384707860 | 8620 | 8580 | 8620 | 8580 | 31629 |
| 266 | 20231211 | 143700 | 3112850310 | 8590 | 8590 | 8590 | 8590 | 66 |
| 267 | 20231211 | 143600 | 3112283370 | 8580 | 8580 | 8580 | 8580 | 146 |
| 268 | 20231211 | 143500 | 3111030690 | 8580 | 8580 | 8580 | 8580 | 120 |
| 269 | 20231211 | 143400 | 3110001090 | 8580 | 8580 | 8580 | 8580 | 1112 |
| 270 | 20231211 | 143300 | 3100460130 | 8590 | 8590 | 8590 | 8590 | 6 |
| 271 | 20231211 | 143200 | 3100408590 | 8580 | 8580 | 8580 | 8580 | 1030 |
| 272 | 20231211 | 143100 | 3091571190 | 8580 | 8590 | 8590 | 8580 | 113 |
| 273 | 20231211 | 143000 | 3090601120 | 8590 | 8580 | 8590 | 8580 | 502 |
| 274 | 20231211 | 142900 | 3086293940 | 8580 | 8590 | 8590 | 8580 | 3 |
| 275 | 20231211 | 142800 | 3086268180 | 8590 | 8590 | 8590 | 8590 | 217 |
| 276 | 20231211 | 142700 | 3084404150 | 8590 | 8580 | 8590 | 8580 | 1540 |
| 277 | 20231211 | 142600 | 3071190940 | 8580 | 8580 | 8580 | 8580 | 51 |
| 278 | 20231211 | 142500 | 3070753360 | 8580 | 8580 | 8580 | 8580 | 504 |
| 279 | 20231211 | 142400 | 3066429040 | 8580 | 8590 | 8590 | 8580 | 61 |
| 280 | 20231211 | 142300 | 3065905600 | 8580 | 8590 | 8590 | 8580 | 679 |
| 281 | 20231211 | 142200 | 3060079550 | 8590 | 8580 | 8590 | 8580 | 269 |
| 282 | 20231211 | 142100 | 3057768850 | 8590 | 8580 | 8590 | 8580 | 307 |
| 283 | 20231211 | 142000 | 3055134590 | 8580 | 8580 | 8590 | 8580 | 488 |
| 284 | 20231211 | 141900 | 3050947230 | 8580 | 8580 | 8580 | 8580 | 1270 |
| 285 | 20231211 | 141800 | 3040050630 | 8580 | 8580 | 8590 | 8580 | 730 |
| 286 | 20231211 | 141700 | 3033787180 | 8580 | 8590 | 8590 | 8580 | 320 |
| 287 | 20231211 | 141600 | 3031039880 | 8590 | 8590 | 8590 | 8590 | 91 |
| 288 | 20231211 | 141500 | 3030258190 | 8580 | 8590 | 8590 | 8580 | 469 |
| 289 | 20231211 | 141400 | 3026229510 | 8590 | 8580 | 8590 | 8580 | 1004 |
| 290 | 20231211 | 141300 | 3017615170 | 8580 | 8560 | 8580 | 8560 | 3051 |
| 291 | 20231211 | 141200 | 2991452590 | 8570 | 8570 | 8570 | 8570 | 12 |
| 292 | 20231211 | 141100 | 2991349750 | 8570 | 8550 | 8570 | 8550 | 4122 |
| 293 | 20231211 | 141000 | 2956075010 | 8550 | 8540 | 8550 | 8540 | 256 |
| 294 | 20231211 | 140900 | 2953888710 | 8540 | 8540 | 8540 | 8540 | 111 |
| 295 | 20231211 | 140800 | 2952940770 | 8550 | 8540 | 8550 | 8530 | 2915 |
| 296 | 20231211 | 140700 | 2928047000 | 8540 | 8530 | 8540 | 8530 | 3446 |
| 297 | 20231211 | 140600 | 2898648990 | 8530 | 8540 | 8540 | 8530 | 742 |
| 298 | 20231211 | 140500 | 2892315610 | 8540 | 8540 | 8540 | 8530 | 64 |
| 299 | 20231211 | 140400 | 2891769060 | 8530 | 8540 | 8550 | 8530 | 1038 |
| 300 | 20231211 | 140300 | 2882904780 | 8540 | 8540 | 8550 | 8540 | 378 |
| 301 | 20231211 | 140200 | 2879676650 | 8550 | 8550 | 8550 | 8550 | 1 |
| 302 | 20231211 | 140100 | 2879668100 | 8550 | 8560 | 8560 | 8530 | 3105 |
| 303 | 20231211 | 140000 | 2853173850 | 8560 | 8560 | 8560 | 8560 | 24 |
| 304 | 20231211 | 135900 | 2852968410 | 8560 | 8540 | 8560 | 8530 | 1852 |
| 305 | 20231211 | 135800 | 2837130200 | 8560 | 8540 | 8560 | 8540 | 2070 |
| 306 | 20231211 | 135700 | 2819428520 | 8540 | 8550 | 8550 | 8530 | 2950 |
| 307 | 20231211 | 135600 | 2794233960 | 8560 | 8550 | 8560 | 8550 | 395 |
| 308 | 20231211 | 135500 | 2790856350 | 8560 | 8550 | 8560 | 8550 | 991 |
| 309 | 20231211 | 135400 | 2782382290 | 8550 | 8550 | 8550 | 8540 | 81 |
| 310 | 20231211 | 135300 | 2781689750 | 8550 | 8550 | 8550 | 8550 | 39 |
| 311 | 20231211 | 135200 | 2781356300 | 8550 | 8550 | 8560 | 8540 | 2986 |
| 312 | 20231211 | 135100 | 2755840630 | 8560 | 8570 | 8570 | 8560 | 1167 |
| 313 | 20231211 | 135000 | 2745842780 | 8560 | 8570 | 8570 | 8560 | 306 |
| 314 | 20231211 | 134900 | 2743223360 | 8560 | 8570 | 8570 | 8560 | 33 |
| 315 | 20231211 | 134800 | 2742940560 | 8570 | 8560 | 8580 | 8560 | 183 |
| 316 | 20231211 | 134700 | 2741372280 | 8580 | 8550 | 8580 | 8550 | 4745 |
| 317 | 20231211 | 134600 | 2700783470 | 8550 | 8550 | 8550 | 8540 | 564 |
| 318 | 20231211 | 134500 | 2695962310 | 8560 | 8560 | 8570 | 8550 | 5294 |
| 319 | 20231211 | 134400 | 2650695880 | 8560 | 8570 | 8570 | 8560 | 2906 |
| 320 | 20231211 | 134300 | 2625818860 | 8570 | 8580 | 8580 | 8570 | 2254 |
| 321 | 20231211 | 134200 | 2606501980 | 8580 | 8580 | 8580 | 8570 | 320 |
| 322 | 20231211 | 134100 | 2603759470 | 8580 | 8580 | 8590 | 8580 | 327 |
| 323 | 20231211 | 134000 | 2600953800 | 8580 | 8580 | 8580 | 8580 | 181 |
| 324 | 20231211 | 133900 | 2599400820 | 8580 | 8570 | 8580 | 8570 | 186 |
| 325 | 20231211 | 133800 | 2597806140 | 8580 | 8580 | 8580 | 8580 | 153 |
| 326 | 20231211 | 133700 | 2596493400 | 8580 | 8580 | 8580 | 8580 | 190 |
| 327 | 20231211 | 133600 | 2594863200 | 8580 | 8580 | 8580 | 8570 | 1409 |
| 328 | 20231211 | 133500 | 2582786870 | 8580 | 8590 | 8590 | 8580 | 2875 |
| 329 | 20231211 | 133400 | 2558119320 | 8590 | 8590 | 8590 | 8590 | 1824 |
| 330 | 20231211 | 133300 | 2542451160 | 8600 | 8600 | 8600 | 8590 | 102 |
| 331 | 20231211 | 133200 | 2541574960 | 8590 | 8600 | 8600 | 8590 | 131 |
| 332 | 20231211 | 133100 | 2540449610 | 8600 | 8600 | 8600 | 8600 | 1 |
| 333 | 20231211 | 133000 | 2540441010 | 8600 | 8600 | 8600 | 8600 | 12 |
| 334 | 20231211 | 132900 | 2540337810 | 8600 | 8600 | 8600 | 8600 | 19 |
| 335 | 20231211 | 132800 | 2540174410 | 8600 | 8600 | 8600 | 8590 | 11 |
| 336 | 20231211 | 132700 | 2540079900 | 8600 | 8600 | 8600 | 8600 | 0 |
| 337 | 20231211 | 132600 | 2540079900 | 8600 | 8590 | 8600 | 8590 | 142 |
| 338 | 20231211 | 132500 | 2538860110 | 8590 | 8590 | 8590 | 8590 | 303 |
| 339 | 20231211 | 132400 | 2536257340 | 8600 | 8600 | 8600 | 8590 | 52 |
| 340 | 20231211 | 132300 | 2535810590 | 8590 | 8600 | 8600 | 8590 | 332 |
| 341 | 20231211 | 132200 | 2532958560 | 8600 | 8590 | 8600 | 8590 | 303 |
| 342 | 20231211 | 132100 | 2530355440 | 8600 | 8600 | 8600 | 8600 | 158 |
| 343 | 20231211 | 132000 | 2528996640 | 8600 | 8600 | 8600 | 8600 | 1 |
| 344 | 20231211 | 131900 | 2528988040 | 8590 | 8600 | 8600 | 8590 | 218 |
| 345 | 20231211 | 131800 | 2527113280 | 8600 | 8590 | 8600 | 8590 | 334 |
| 346 | 20231211 | 131700 | 2524244210 | 8590 | 8580 | 8590 | 8580 | 533 |
| 347 | 20231211 | 131600 | 2519670530 | 8590 | 8590 | 8590 | 8590 | 84 |
| 348 | 20231211 | 131500 | 2518948970 | 8590 | 8580 | 8590 | 8580 | 128 |
| 349 | 20231211 | 131400 | 2517850610 | 8580 | 8590 | 8590 | 8580 | 75 |
| 350 | 20231211 | 131300 | 2517206860 | 8590 | 8590 | 8590 | 8590 | 26 |
| 351 | 20231211 | 131200 | 2516983520 | 8600 | 8600 | 8600 | 8590 | 986 |
| 352 | 20231211 | 131100 | 2508513540 | 8610 | 8600 | 8610 | 8600 | 92 |
| 353 | 20231211 | 131000 | 2507722310 | 8600 | 8590 | 8610 | 8590 | 1131 |
| 354 | 20231211 | 130900 | 2497996160 | 8590 | 8600 | 8600 | 8590 | 1385 |
| 355 | 20231211 | 130800 | 2486097490 | 8600 | 8600 | 8600 | 8600 | 4 |
| 356 | 20231211 | 130700 | 2486063090 | 8600 | 8600 | 8600 | 8600 | 461 |
| 357 | 20231211 | 130600 | 2482098490 | 8600 | 8600 | 8600 | 8590 | 418 |
| 358 | 20231211 | 130500 | 2478505790 | 8590 | 8590 | 8600 | 8590 | 218 |
| 359 | 20231211 | 130400 | 2476633160 | 8600 | 8590 | 8600 | 8590 | 590 |
| 360 | 20231211 | 130300 | 2471565050 | 8600 | 8600 | 8600 | 8600 | 5 |
| 361 | 20231211 | 130200 | 2471522050 | 8600 | 8600 | 8600 | 8600 | 121 |
| 362 | 20231211 | 130100 | 2470481450 | 8590 | 8600 | 8600 | 8590 | 514 |
| 363 | 20231211 | 130000 | 2466066180 | 8600 | 8590 | 8600 | 8590 | 2 |
| 364 | 20231211 | 125900 | 2466048990 | 8600 | 8600 | 8600 | 8590 | 2089 |
| 365 | 20231211 | 125800 | 2448103910 | 8600 | 8600 | 8600 | 8600 | 288 |
| 366 | 20231211 | 125700 | 2445627110 | 8600 | 8600 | 8600 | 8600 | 0 |
| 367 | 20231211 | 125600 | 2445627110 | 8600 | 8610 | 8610 | 8600 | 599 |
| 368 | 20231211 | 125500 | 2440475610 | 8600 | 8600 | 8600 | 8600 | 46 |
| 369 | 20231211 | 125400 | 2440080010 | 8610 | 8610 | 8610 | 8610 | 21 |
| 370 | 20231211 | 125300 | 2439899200 | 8610 | 8610 | 8610 | 8600 | 26 |
| 371 | 20231211 | 125200 | 2439675350 | 8610 | 8600 | 8610 | 8600 | 8 |
| 372 | 20231211 | 125100 | 2439606480 | 8600 | 8610 | 8610 | 8600 | 235 |
| 373 | 20231211 | 125000 | 2437584190 | 8610 | 8600 | 8610 | 8600 | 509 |
| 374 | 20231211 | 124900 | 2433206770 | 8610 | 8600 | 8610 | 8600 | 2 |
| 375 | 20231211 | 124800 | 2433189560 | 8610 | 8600 | 8610 | 8600 | 4 |
| 376 | 20231211 | 124700 | 2433155150 | 8600 | 8610 | 8610 | 8600 | 13 |
| 377 | 20231211 | 124600 | 2433043320 | 8610 | 8610 | 8610 | 8610 | 13 |
| 378 | 20231211 | 124500 | 2432931390 | 8600 | 8610 | 8610 | 8600 | 81 |
| 379 | 20231211 | 124400 | 2432234280 | 8610 | 8610 | 8620 | 8610 | 858 |
| 380 | 20231211 | 124300 | 2424845900 | 8610 | 8620 | 8620 | 8610 | 70 |
| 381 | 20231211 | 124200 | 2424242920 | 8610 | 8610 | 8610 | 8610 | 1 |
| 382 | 20231211 | 124100 | 2424234310 | 8620 | 8610 | 8620 | 8610 | 3475 |
| 383 | 20231211 | 124000 | 2394314540 | 8620 | 8620 | 8620 | 8620 | 4 |
| 384 | 20231211 | 123900 | 2394280060 | 8620 | 8620 | 8620 | 8620 | 28 |
| 385 | 20231211 | 123800 | 2394038700 | 8630 | 8620 | 8630 | 8610 | 113 |
| 386 | 20231211 | 123700 | 2393064520 | 8630 | 8640 | 8640 | 8610 | 266 |
| 387 | 20231211 | 123600 | 2390770910 | 8630 | 8640 | 8640 | 8630 | 11680 |
| 388 | 20231211 | 123500 | 2289859560 | 8640 | 8590 | 8640 | 8590 | 3659 |
| 389 | 20231211 | 123400 | 2258320280 | 8590 | 8590 | 8600 | 8590 | 10631 |
| 390 | 20231211 | 123300 | 2166998480 | 8600 | 8600 | 8610 | 8580 | 1562 |
| 391 | 20231211 | 123200 | 2153593550 | 8600 | 8600 | 8600 | 8600 | 65 |
| 392 | 20231211 | 123100 | 2153034550 | 8580 | 8600 | 8600 | 8580 | 2008 |
| 393 | 20231211 | 123000 | 2135800260 | 8590 | 8600 | 8600 | 8590 | 514 |
| 394 | 20231211 | 122900 | 2131384990 | 8600 | 8600 | 8600 | 8600 | 246 |
| 395 | 20231211 | 122800 | 2129269390 | 8600 | 8610 | 8610 | 8600 | 68 |
| 396 | 20231211 | 122700 | 2128684480 | 8620 | 8620 | 8620 | 8600 | 178 |
| 397 | 20231211 | 122600 | 2127153570 | 8600 | 8610 | 8620 | 8600 | 364 |
| 398 | 20231211 | 122500 | 2124019700 | 8610 | 8600 | 8610 | 8600 | 356 |
| 399 | 20231211 | 122400 | 2120955670 | 8600 | 8600 | 8600 | 8600 | 1 |
| 400 | 20231211 | 122300 | 2120947070 | 8610 | 8610 | 8610 | 8610 | 0 |
| 401 | 20231211 | 122200 | 2120947070 | 8610 | 8610 | 8610 | 8590 | 12 |
| 402 | 20231211 | 122100 | 2120843880 | 8590 | 8600 | 8610 | 8590 | 1345 |
| 403 | 20231211 | 122000 | 2109284810 | 8610 | 8620 | 8620 | 8610 | 55 |
| 404 | 20231211 | 121900 | 2108811160 | 8610 | 8600 | 8610 | 8600 | 260 |
| 405 | 20231211 | 121800 | 2106572570 | 8590 | 8590 | 8590 | 8590 | 60 |
| 406 | 20231211 | 121700 | 2106057170 | 8590 | 8590 | 8600 | 8590 | 243 |
| 407 | 20231211 | 121600 | 2103968440 | 8590 | 8590 | 8600 | 8590 | 482 |
| 408 | 20231211 | 121500 | 2099828050 | 8600 | 8600 | 8600 | 8590 | 497 |
| 409 | 20231211 | 121400 | 2095558310 | 8600 | 8600 | 8600 | 8600 | 451 |
| 410 | 20231211 | 121300 | 2091679710 | 8600 | 8590 | 8600 | 8590 | 1014 |
| 411 | 20231211 | 121200 | 2082962620 | 8600 | 8590 | 8600 | 8590 | 61 |
| 412 | 20231211 | 121100 | 2082438610 | 8590 | 8590 | 8600 | 8590 | 782 |
| 413 | 20231211 | 121000 | 2075721220 | 8590 | 8600 | 8600 | 8590 | 341 |
| 414 | 20231211 | 120900 | 2072791620 | 8590 | 8600 | 8600 | 8590 | 433 |
| 415 | 20231211 | 120800 | 2069068130 | 8600 | 8590 | 8600 | 8590 | 168 |
| 416 | 20231211 | 120700 | 2067623740 | 8600 | 8600 | 8600 | 8590 | 962 |
| 417 | 20231211 | 120600 | 2059354840 | 8590 | 8600 | 8600 | 8580 | 213 |
| 418 | 20231211 | 120500 | 2057527070 | 8580 | 8580 | 8590 | 8580 | 2532 |
| 419 | 20231211 | 120400 | 2035794750 | 8580 | 8610 | 8610 | 8580 | 617 |
| 420 | 20231211 | 120300 | 2030499730 | 8610 | 8600 | 8610 | 8580 | 7480 |
| 421 | 20231211 | 120200 | 1966207570 | 8620 | 8610 | 8620 | 8610 | 828 |
| 422 | 20231211 | 120100 | 1959070240 | 8610 | 8610 | 8620 | 8600 | 1453 |
| 423 | 20231211 | 120000 | 1946559220 | 8610 | 8610 | 8610 | 8600 | 463 |
| 424 | 20231211 | 115900 | 1942573810 | 8610 | 8610 | 8610 | 8600 | 1339 |
| 425 | 20231211 | 115800 | 1931045040 | 8600 | 8600 | 8610 | 8600 | 526 |
| 426 | 20231211 | 115700 | 1926521400 | 8610 | 8610 | 8610 | 8600 | 454 |
| 427 | 20231211 | 115600 | 1922613460 | 8610 | 8610 | 8610 | 8610 | 446 |
| 428 | 20231211 | 115500 | 1918773400 | 8610 | 8610 | 8610 | 8600 | 5286 |
| 429 | 20231211 | 115400 | 1873260950 | 8620 | 8630 | 8630 | 8620 | 2186 |
| 430 | 20231211 | 115300 | 1854417570 | 8630 | 8630 | 8630 | 8630 | 117 |
| 431 | 20231211 | 115200 | 1853407860 | 8630 | 8630 | 8630 | 8620 | 114 |
| 432 | 20231211 | 115100 | 1852424050 | 8630 | 8620 | 8630 | 8620 | 224 |
| 433 | 20231211 | 115000 | 1850492440 | 8630 | 8630 | 8630 | 8630 | 383 |
| 434 | 20231211 | 114900 | 1847187150 | 8620 | 8630 | 8630 | 8620 | 13 |
| 435 | 20231211 | 114800 | 1847074970 | 8630 | 8640 | 8640 | 8630 | 193 |
| 436 | 20231211 | 114700 | 1845409370 | 8630 | 8640 | 8640 | 8630 | 1497 |
| 437 | 20231211 | 114600 | 1832490200 | 8630 | 8640 | 8640 | 8630 | 554 |
| 438 | 20231211 | 114500 | 1827709150 | 8640 | 8630 | 8640 | 8630 | 786 |
| 439 | 20231211 | 114400 | 1820924990 | 8630 | 8640 | 8640 | 8630 | 229 |
| 440 | 20231211 | 114300 | 1818946440 | 8640 | 8640 | 8640 | 8630 | 362 |
| 441 | 20231211 | 114200 | 1815819770 | 8640 | 8640 | 8640 | 8640 | 10081 |
| 442 | 20231211 | 114100 | 1728719930 | 8640 | 8650 | 8650 | 8640 | 702 |
| 443 | 20231211 | 114000 | 1722647640 | 8650 | 8650 | 8650 | 8640 | 23 |
| 444 | 20231211 | 113900 | 1722448710 | 8650 | 8650 | 8650 | 8640 | 1071 |
| 445 | 20231211 | 113800 | 1713195130 | 8650 | 8640 | 8650 | 8640 | 3839 |
| 446 | 20231211 | 113700 | 1680025950 | 8640 | 8650 | 8650 | 8640 | 59 |
| 447 | 20231211 | 113600 | 1679516170 | 8640 | 8640 | 8640 | 8640 | 1 |
| 448 | 20231211 | 113500 | 1679507530 | 8650 | 8650 | 8650 | 8640 | 157 |
| 449 | 20231211 | 113400 | 1678149490 | 8650 | 8630 | 8650 | 8630 | 2345 |
| 450 | 20231211 | 113300 | 1657897030 | 8620 | 8640 | 8640 | 8620 | 1505 |
| 451 | 20231211 | 113200 | 1644917740 | 8640 | 8630 | 8640 | 8630 | 104 |
| 452 | 20231211 | 113100 | 1644019190 | 8640 | 8630 | 8640 | 8630 | 49 |
| 453 | 20231211 | 113000 | 1643596240 | 8630 | 8630 | 8630 | 8620 | 3509 |
| 454 | 20231211 | 112900 | 1613313580 | 8630 | 8620 | 8630 | 8620 | 1175 |
| 455 | 20231211 | 112800 | 1603184570 | 8630 | 8630 | 8630 | 8620 | 1262 |
| 456 | 20231211 | 112700 | 1592306070 | 8630 | 8620 | 8630 | 8620 | 219 |
| 457 | 20231211 | 112600 | 1590418230 | 8620 | 8610 | 8620 | 8600 | 817 |
| 458 | 20231211 | 112500 | 1583390520 | 8610 | 8620 | 8620 | 8610 | 1945 |
| 459 | 20231211 | 112400 | 1566643630 | 8620 | 8630 | 8630 | 8620 | 2779 |
| 460 | 20231211 | 112300 | 1542688310 | 8620 | 8620 | 8630 | 8620 | 2712 |
| 461 | 20231211 | 112200 | 1519288370 | 8620 | 8630 | 8630 | 8610 | 10389 |
| 462 | 20231211 | 112100 | 1429729310 | 8640 | 8640 | 8640 | 8630 | 316 |
| 463 | 20231211 | 112000 | 1427000080 | 8640 | 8640 | 8640 | 8640 | 1782 |
| 464 | 20231211 | 111900 | 1411603600 | 8640 | 8640 | 8640 | 8640 | 828 |
| 465 | 20231211 | 111800 | 1404449680 | 8640 | 8630 | 8640 | 8630 | 347 |
| 466 | 20231211 | 111700 | 1401453990 | 8630 | 8640 | 8640 | 8630 | 2874 |
| 467 | 20231211 | 111600 | 1376638730 | 8640 | 8640 | 8650 | 8640 | 1320 |
| 468 | 20231211 | 111500 | 1365233840 | 8640 | 8650 | 8650 | 8640 | 2128 |
| 469 | 20231211 | 111400 | 1346833140 | 8660 | 8650 | 8660 | 8650 | 895 |
| 470 | 20231211 | 111300 | 1339091330 | 8650 | 8650 | 8650 | 8640 | 1225 |
| 471 | 20231211 | 111200 | 1328495220 | 8660 | 8660 | 8660 | 8650 | 486 |
| 472 | 20231211 | 111100 | 1324290990 | 8660 | 8650 | 8660 | 8650 | 367 |
| 473 | 20231211 | 111000 | 1321114670 | 8650 | 8640 | 8650 | 8640 | 3583 |
| 474 | 20231211 | 110900 | 1290142230 | 8650 | 8650 | 8650 | 8650 | 412 |
| 475 | 20231211 | 110800 | 1286578430 | 8650 | 8660 | 8660 | 8650 | 1795 |
| 476 | 20231211 | 110700 | 1271051010 | 8660 | 8670 | 8670 | 8660 | 349 |
| 477 | 20231211 | 110600 | 1268028660 | 8660 | 8670 | 8670 | 8660 | 125 |
| 478 | 20231211 | 110500 | 1266946070 | 8680 | 8660 | 8680 | 8660 | 14 |
| 479 | 20231211 | 110400 | 1266824790 | 8650 | 8650 | 8650 | 8650 | 100 |
| 480 | 20231211 | 110300 | 1265959790 | 8680 | 8680 | 8680 | 8680 | 14 |
| 481 | 20231211 | 110200 | 1265838270 | 8680 | 8680 | 8680 | 8680 | 0 |
| 482 | 20231211 | 110100 | 1265838270 | 8680 | 8680 | 8680 | 8650 | 286 |
| 483 | 20231211 | 110000 | 1263362350 | 8680 | 8680 | 8680 | 8650 | 5712 |
| 484 | 20231211 | 105900 | 1213938710 | 8670 | 8650 | 8670 | 8650 | 549 |
| 485 | 20231211 | 105800 | 1209184340 | 8650 | 8670 | 8670 | 8650 | 5204 |
| 486 | 20231211 | 105700 | 1164126890 | 8680 | 8680 | 8680 | 8680 | 203 |
| 487 | 20231211 | 105600 | 1162364850 | 8680 | 8670 | 8680 | 8670 | 462 |
| 488 | 20231211 | 105500 | 1158356720 | 8670 | 8670 | 8670 | 8670 | 116 |
| 489 | 20231211 | 105400 | 1157351000 | 8670 | 8670 | 8670 | 8660 | 403 |
| 490 | 20231211 | 105300 | 1153860990 | 8660 | 8670 | 8670 | 8660 | 49 |
| 491 | 20231211 | 105200 | 1153436310 | 8670 | 8670 | 8670 | 8660 | 265 |
| 492 | 20231211 | 105100 | 1151141010 | 8670 | 8670 | 8680 | 8670 | 2281 |
| 493 | 20231211 | 105000 | 1131364730 | 8680 | 8670 | 8680 | 8670 | 125 |
| 494 | 20231211 | 104900 | 1130280970 | 8670 | 8660 | 8670 | 8660 | 832 |
| 495 | 20231211 | 104800 | 1123075830 | 8670 | 8680 | 8680 | 8670 | 704 |
| 496 | 20231211 | 104700 | 1116972060 | 8670 | 8670 | 8670 | 8670 | 141 |
| 497 | 20231211 | 104600 | 1115749590 | 8670 | 8670 | 8670 | 8670 | 0 |
| 498 | 20231211 | 104500 | 1115749590 | 8670 | 8670 | 8680 | 8670 | 662 |
| 499 | 20231211 | 104400 | 1110010040 | 8670 | 8670 | 8670 | 8670 | 53 |
| 500 | 20231211 | 104300 | 1109550530 | 8670 | 8680 | 8680 | 8670 | 202 |
| 501 | 20231211 | 104200 | 1107799180 | 8670 | 8680 | 8680 | 8670 | 475 |
| 502 | 20231211 | 104100 | 1103680860 | 8680 | 8680 | 8680 | 8680 | 5 |
| 503 | 20231211 | 104000 | 1103637460 | 8680 | 8680 | 8680 | 8670 | 412 |
| 504 | 20231211 | 103900 | 1100064300 | 8680 | 8680 | 8680 | 8680 | 252 |
| 505 | 20231211 | 103800 | 1097876940 | 8680 | 8680 | 8680 | 8680 | 25 |
| 506 | 20231211 | 103700 | 1097659940 | 8680 | 8680 | 8680 | 8680 | 321 |
| 507 | 20231211 | 103600 | 1094873660 | 8680 | 8670 | 8680 | 8670 | 425 |
| 508 | 20231211 | 103500 | 1091187680 | 8680 | 8680 | 8680 | 8680 | 217 |
| 509 | 20231211 | 103400 | 1089304120 | 8680 | 8680 | 8680 | 8680 | 550 |
| 510 | 20231211 | 103300 | 1084530120 | 8680 | 8680 | 8680 | 8680 | 121 |
| 511 | 20231211 | 103200 | 1083479840 | 8680 | 8680 | 8680 | 8680 | 66 |
| 512 | 20231211 | 103100 | 1082906960 | 8680 | 8680 | 8680 | 8680 | 1 |
| 513 | 20231211 | 103000 | 1082898280 | 8680 | 8680 | 8680 | 8680 | 110 |
| 514 | 20231211 | 102900 | 1081943480 | 8680 | 8680 | 8680 | 8680 | 24 |
| 515 | 20231211 | 102800 | 1081735160 | 8680 | 8680 | 8680 | 8680 | 61 |
| 516 | 20231211 | 102700 | 1081205680 | 8680 | 8690 | 8690 | 8670 | 454 |
| 517 | 20231211 | 102600 | 1077266610 | 8690 | 8690 | 8690 | 8690 | 32 |
| 518 | 20231211 | 102500 | 1076988530 | 8680 | 8670 | 8680 | 8670 | 846 |
| 519 | 20231211 | 102400 | 1069650250 | 8670 | 8670 | 8670 | 8670 | 6 |
| 520 | 20231211 | 102300 | 1069598230 | 8670 | 8670 | 8670 | 8670 | 1088 |
| 521 | 20231211 | 102200 | 1060165270 | 8670 | 8670 | 8690 | 8670 | 1777 |
| 522 | 20231211 | 102100 | 1044757480 | 8670 | 8690 | 8690 | 8670 | 500 |
| 523 | 20231211 | 102000 | 1040420450 | 8690 | 8670 | 8690 | 8670 | 117 |
| 524 | 20231211 | 101900 | 1039404720 | 8670 | 8670 | 8670 | 8670 | 417 |
| 525 | 20231211 | 101800 | 1035789330 | 8670 | 8670 | 8670 | 8670 | 437 |
| 526 | 20231211 | 101700 | 1032000540 | 8670 | 8670 | 8670 | 8670 | 127 |
| 527 | 20231211 | 101600 | 1030899450 | 8670 | 8680 | 8680 | 8670 | 1123 |
| 528 | 20231211 | 101500 | 1021162490 | 8670 | 8670 | 8690 | 8670 | 176 |
| 529 | 20231211 | 101400 | 1019636500 | 8670 | 8670 | 8670 | 8670 | 100 |
| 530 | 20231211 | 101300 | 1018769500 | 8670 | 8680 | 8680 | 8670 | 715 |
| 531 | 20231211 | 101200 | 1012570440 | 8670 | 8700 | 8700 | 8670 | 99 |
| 532 | 20231211 | 101100 | 1011711030 | 8700 | 8700 | 8700 | 8700 | 1 |
| 533 | 20231211 | 101000 | 1011702330 | 8700 | 8710 | 8710 | 8660 | 6364 |
| 534 | 20231211 | 100900 | 956468750 | 8710 | 8710 | 8710 | 8710 | 2 |
| 535 | 20231211 | 100800 | 956451330 | 8700 | 8710 | 8710 | 8700 | 463 |
| 536 | 20231211 | 100700 | 952423110 | 8710 | 8710 | 8710 | 8710 | 1322 |
| 537 | 20231211 | 100600 | 940908490 | 8710 | 8710 | 8710 | 8710 | 243 |
| 538 | 20231211 | 100500 | 938791960 | 8710 | 8700 | 8710 | 8700 | 114 |
| 539 | 20231211 | 100400 | 937799150 | 8700 | 8700 | 8700 | 8700 | 542 |
| 540 | 20231211 | 100300 | 933083750 | 8700 | 8690 | 8700 | 8690 | 300 |
| 541 | 20231211 | 100200 | 930473810 | 8700 | 8710 | 8710 | 8700 | 308 |
| 542 | 20231211 | 100100 | 927794110 | 8710 | 8710 | 8710 | 8710 | 0 |
| 543 | 20231211 | 100000 | 927794110 | 8710 | 8680 | 8710 | 8680 | 974 |
| 544 | 20231211 | 095900 | 919327290 | 8680 | 8690 | 8690 | 8680 | 712 |
| 545 | 20231211 | 095800 | 913146900 | 8690 | 8700 | 8700 | 8690 | 1095 |
| 546 | 20231211 | 095700 | 903629020 | 8700 | 8690 | 8700 | 8690 | 736 |
| 547 | 20231211 | 095600 | 897231590 | 8700 | 8690 | 8700 | 8690 | 392 |
| 548 | 20231211 | 095500 | 893824090 | 8700 | 8710 | 8710 | 8700 | 722 |
| 549 | 20231211 | 095400 | 887541660 | 8700 | 8710 | 8710 | 8700 | 77 |
| 550 | 20231211 | 095300 | 886871010 | 8710 | 8700 | 8710 | 8700 | 314 |
| 551 | 20231211 | 095200 | 884139070 | 8700 | 8700 | 8700 | 8700 | 72 |
| 552 | 20231211 | 095100 | 883512670 | 8700 | 8720 | 8720 | 8700 | 78 |
| 553 | 20231211 | 095000 | 882833170 | 8720 | 8680 | 8740 | 8680 | 21221 |
| 554 | 20231211 | 094900 | 698476260 | 8680 | 8650 | 8680 | 8650 | 548 |
| 555 | 20231211 | 094800 | 693723640 | 8640 | 8640 | 8650 | 8640 | 3939 |
| 556 | 20231211 | 094700 | 659686920 | 8640 | 8690 | 8690 | 8640 | 797 |
| 557 | 20231211 | 094600 | 652781670 | 8690 | 8690 | 8690 | 8650 | 10972 |
| 558 | 20231211 | 094500 | 557658300 | 8690 | 8680 | 8690 | 8680 | 1529 |
| 559 | 20231211 | 094400 | 544386460 | 8690 | 8700 | 8700 | 8690 | 699 |
| 560 | 20231211 | 094300 | 538312120 | 8700 | 8700 | 8700 | 8690 | 586 |
| 561 | 20231211 | 094200 | 533219620 | 8700 | 8700 | 8700 | 8690 | 272 |
| 562 | 20231211 | 094100 | 530854900 | 8690 | 8690 | 8700 | 8690 | 312 |
| 563 | 20231211 | 094000 | 528142010 | 8690 | 8710 | 8710 | 8680 | 4109 |
| 564 | 20231211 | 093900 | 492435520 | 8710 | 8700 | 8710 | 8700 | 2107 |
| 565 | 20231211 | 093800 | 474104600 | 8710 | 8710 | 8710 | 8700 | 749 |
| 566 | 20231211 | 093700 | 467587920 | 8710 | 8720 | 8720 | 8700 | 1324 |
| 567 | 20231211 | 093600 | 456054330 | 8720 | 8720 | 8720 | 8710 | 50 |
| 568 | 20231211 | 093500 | 455618700 | 8720 | 8710 | 8720 | 8710 | 361 |
| 569 | 20231211 | 093400 | 452474340 | 8710 | 8730 | 8730 | 8710 | 446 |
| 570 | 20231211 | 093300 | 448589620 | 8710 | 8730 | 8730 | 8710 | 49 |
| 571 | 20231211 | 093200 | 448162590 | 8720 | 8710 | 8720 | 8700 | 2981 |
| 572 | 20231211 | 093100 | 422198130 | 8710 | 8720 | 8720 | 8710 | 1768 |
| 573 | 20231211 | 093000 | 406789580 | 8720 | 8720 | 8720 | 8710 | 566 |
| 574 | 20231211 | 092900 | 401858310 | 8710 | 8710 | 8720 | 8700 | 2003 |
| 575 | 20231211 | 092800 | 384425150 | 8710 | 8730 | 8730 | 8710 | 2561 |
| 576 | 20231211 | 092700 | 362109180 | 8730 | 8750 | 8750 | 8730 | 2195 |
| 577 | 20231211 | 092600 | 342934280 | 8750 | 8750 | 8750 | 8740 | 514 |
| 578 | 20231211 | 092500 | 338441790 | 8750 | 8750 | 8750 | 8740 | 34 |
| 579 | 20231211 | 092400 | 338144300 | 8750 | 8750 | 8750 | 8750 | 10 |
| 580 | 20231211 | 092300 | 338056800 | 8750 | 8750 | 8750 | 8740 | 1035 |
| 581 | 20231211 | 092200 | 329009700 | 8750 | 8750 | 8750 | 8740 | 1167 |
| 582 | 20231211 | 092100 | 318808450 | 8750 | 8750 | 8760 | 8750 | 500 |
| 583 | 20231211 | 092000 | 314433420 | 8760 | 8760 | 8760 | 8750 | 757 |
| 584 | 20231211 | 091900 | 307808380 | 8750 | 8750 | 8760 | 8750 | 113 |
| 585 | 20231211 | 091800 | 306819560 | 8750 | 8770 | 8770 | 8750 | 5975 |
| 586 | 20231211 | 091700 | 254517040 | 8770 | 8760 | 8770 | 8760 | 1147 |
| 587 | 20231211 | 091600 | 244469200 | 8750 | 8750 | 8750 | 8750 | 1225 |
| 588 | 20231211 | 091500 | 233750450 | 8740 | 8740 | 8750 | 8740 | 553 |
| 589 | 20231211 | 091400 | 228917120 | 8740 | 8730 | 8760 | 8730 | 72 |
| 590 | 20231211 | 091300 | 228287740 | 8730 | 8740 | 8740 | 8730 | 265 |
| 591 | 20231211 | 091200 | 225973120 | 8750 | 8750 | 8750 | 8730 | 503 |
| 592 | 20231211 | 091100 | 221576150 | 8760 | 8730 | 8760 | 8730 | 781 |
| 593 | 20231211 | 091000 | 214757880 | 8740 | 8730 | 8740 | 8730 | 2180 |
| 594 | 20231211 | 090900 | 195726040 | 8740 | 8770 | 8770 | 8740 | 6215 |
| 595 | 20231211 | 090800 | 141346720 | 8770 | 8780 | 8790 | 8770 | 2004 |
| 596 | 20231211 | 090700 | 123753250 | 8780 | 8750 | 8780 | 8750 | 1409 |
| 597 | 20231211 | 090600 | 111408210 | 8750 | 8770 | 8770 | 8750 | 2206 |
| 598 | 20231211 | 090500 | 92081170 | 8770 | 8750 | 8770 | 8750 | 1753 |
| 599 | 20231211 | 090400 | 76725190 | 8750 | 8740 | 8750 | 8740 | 1313 |
| 600 | 20231211 | 090300 | 65242240 | 8740 | 8760 | 8760 | 8740 | 116 |
| 601 | 20231211 | 090200 | 64227300 | 8730 | 8740 | 8740 | 8720 | 416 |
| 602 | 20231211 | 090100 | 60595850 | 8730 | 8770 | 8770 | 8700 | 2016 |
| 603 | 20231211 | 090000 | 43000550 | 8730 | 8760 | 8770 | 8730 | 3654 |