30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 16857 |
| 3 | 20231212 | 190000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 4 | 20231212 | 185900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 5 | 20231212 | 185800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 6 | 20231212 | 185700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 7 | 20231212 | 185600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 8 | 20231212 | 185500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 9 | 20231212 | 185400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 10 | 20231212 | 185300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 11 | 20231212 | 185200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 12 | 20231212 | 185100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 13 | 20231212 | 185000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 14 | 20231212 | 184900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 15 | 20231212 | 184800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 16 | 20231212 | 184700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 17 | 20231212 | 184600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 18 | 20231212 | 184500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 19 | 20231212 | 184400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 20 | 20231212 | 184300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 21 | 20231212 | 184200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 22 | 20231212 | 184100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 23 | 20231212 | 184000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 24 | 20231212 | 183900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 25 | 20231212 | 183800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 26 | 20231212 | 183700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 27 | 20231212 | 183600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 28 | 20231212 | 183500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 29 | 20231212 | 183400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 30 | 20231212 | 183300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 31 | 20231212 | 183200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 32 | 20231212 | 183100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 16857 |
| 33 | 20231212 | 183000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 34 | 20231212 | 182900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 35 | 20231212 | 182800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 36 | 20231212 | 182700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 37 | 20231212 | 182600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 38 | 20231212 | 182500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 39 | 20231212 | 182400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 40 | 20231212 | 182300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 41 | 20231212 | 182200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 42 | 20231212 | 182100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 43 | 20231212 | 182000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 44 | 20231212 | 181900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 45 | 20231212 | 181800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 46 | 20231212 | 181700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 47 | 20231212 | 181600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 48 | 20231212 | 181500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 49 | 20231212 | 181400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 50 | 20231212 | 181300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 51 | 20231212 | 181200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 52 | 20231212 | 181100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 53 | 20231212 | 181000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 54 | 20231212 | 180900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 55 | 20231212 | 180800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 56 | 20231212 | 180700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 57 | 20231212 | 180600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 58 | 20231212 | 180500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 59 | 20231212 | 180400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 60 | 20231212 | 180300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 61 | 20231212 | 180200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 62 | 20231212 | 180100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 16857 |
| 63 | 20231212 | 180000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 64 | 20231212 | 175900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 65 | 20231212 | 175800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 66 | 20231212 | 175700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 67 | 20231212 | 175600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 68 | 20231212 | 175500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 69 | 20231212 | 175400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 70 | 20231212 | 175300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 71 | 20231212 | 175200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 72 | 20231212 | 175100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 73 | 20231212 | 175000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 74 | 20231212 | 174900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 75 | 20231212 | 174800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 76 | 20231212 | 174700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 77 | 20231212 | 174600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 78 | 20231212 | 174500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 79 | 20231212 | 174400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 80 | 20231212 | 174300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 81 | 20231212 | 174200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 82 | 20231212 | 174100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 83 | 20231212 | 174000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 84 | 20231212 | 173900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 85 | 20231212 | 173800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 86 | 20231212 | 173700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 87 | 20231212 | 173600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 88 | 20231212 | 173500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 89 | 20231212 | 173400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 90 | 20231212 | 173300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 91 | 20231212 | 173200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 92 | 20231212 | 173100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 16857 |
| 93 | 20231212 | 173000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 94 | 20231212 | 172900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 95 | 20231212 | 172800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 96 | 20231212 | 172700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 97 | 20231212 | 172600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 98 | 20231212 | 172500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 99 | 20231212 | 172400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 100 | 20231212 | 172300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 101 | 20231212 | 172200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 102 | 20231212 | 172100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 103 | 20231212 | 172000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 104 | 20231212 | 171900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 105 | 20231212 | 171800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 106 | 20231212 | 171700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 107 | 20231212 | 171600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 108 | 20231212 | 171500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 109 | 20231212 | 171400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 110 | 20231212 | 171300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 111 | 20231212 | 171200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 112 | 20231212 | 171100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 113 | 20231212 | 171000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 114 | 20231212 | 170900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 115 | 20231212 | 170800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 116 | 20231212 | 170700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 117 | 20231212 | 170600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 118 | 20231212 | 170500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 119 | 20231212 | 170400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 120 | 20231212 | 170300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 121 | 20231212 | 170200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 122 | 20231212 | 170100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 16857 |
| 123 | 20231212 | 170000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 124 | 20231212 | 165900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 125 | 20231212 | 165800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 126 | 20231212 | 165700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 127 | 20231212 | 165600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 128 | 20231212 | 165500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 129 | 20231212 | 165400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 130 | 20231212 | 165300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 131 | 20231212 | 165200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 132 | 20231212 | 165100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 133 | 20231212 | 165000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 134 | 20231212 | 164900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 135 | 20231212 | 164800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 136 | 20231212 | 164700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 137 | 20231212 | 164600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 138 | 20231212 | 164500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 139 | 20231212 | 164400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 140 | 20231212 | 164300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 141 | 20231212 | 164200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 142 | 20231212 | 164100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 143 | 20231212 | 164000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 144 | 20231212 | 163900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 145 | 20231212 | 163800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 146 | 20231212 | 163700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 147 | 20231212 | 163600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 148 | 20231212 | 163500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 149 | 20231212 | 163400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 150 | 20231212 | 163300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 151 | 20231212 | 163200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 152 | 20231212 | 163100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 16857 |
| 153 | 20231212 | 163000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 154 | 20231212 | 162900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 155 | 20231212 | 162800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 156 | 20231212 | 162700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 157 | 20231212 | 162600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 158 | 20231212 | 162500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 159 | 20231212 | 162400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 160 | 20231212 | 162300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 161 | 20231212 | 162200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 162 | 20231212 | 162100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 163 | 20231212 | 162000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 164 | 20231212 | 161900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 165 | 20231212 | 161800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 166 | 20231212 | 161700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 167 | 20231212 | 161600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 168 | 20231212 | 161500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 169 | 20231212 | 161400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 170 | 20231212 | 161300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 171 | 20231212 | 161200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 172 | 20231212 | 161100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 173 | 20231212 | 161000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 174 | 20231212 | 160900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 175 | 20231212 | 160800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 176 | 20231212 | 160700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 177 | 20231212 | 160600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 178 | 20231212 | 160500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 179 | 20231212 | 160400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 180 | 20231212 | 160300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 181 | 20231212 | 160200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 182 | 20231212 | 160100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 16857 |
| 183 | 20231212 | 160000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 184 | 20231212 | 155900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 185 | 20231212 | 155800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 186 | 20231212 | 155700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 187 | 20231212 | 155600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 188 | 20231212 | 155500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 189 | 20231212 | 155400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 190 | 20231212 | 155300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 191 | 20231212 | 155200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 192 | 20231212 | 155100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 193 | 20231212 | 155000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 194 | 20231212 | 154900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 195 | 20231212 | 154800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 196 | 20231212 | 154700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 197 | 20231212 | 154600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 198 | 20231212 | 154500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 199 | 20231212 | 154400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 200 | 20231212 | 154300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 201 | 20231212 | 154200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 202 | 20231212 | 154100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 203 | 20231212 | 154000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 204 | 20231212 | 153900 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 205 | 20231212 | 153800 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 206 | 20231212 | 153700 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 207 | 20231212 | 153600 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 208 | 20231212 | 153500 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 209 | 20231212 | 153400 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 210 | 20231212 | 153300 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 211 | 20231212 | 153200 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 212 | 20231212 | 153100 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 16857 |
| 213 | 20231212 | 153000 | 3835288260 | 8820 | 8820 | 8820 | 8820 | 16857 |
| 214 | 20231212 | 152900 | 3686609520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20231212 | 152800 | 3686609520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 216 | 20231212 | 152700 | 3686609520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 217 | 20231212 | 152600 | 3686609520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 218 | 20231212 | 152500 | 3686609520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 219 | 20231212 | 152400 | 3686609520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 220 | 20231212 | 152300 | 3686609520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 221 | 20231212 | 152200 | 3686609520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 222 | 20231212 | 152100 | 3686609520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 223 | 20231212 | 152000 | 3686609520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 224 | 20231212 | 151900 | 3686609520 | 8800 | 8800 | 8810 | 8800 | 2456 |
| 225 | 20231212 | 151800 | 3664987170 | 8800 | 8800 | 8810 | 8800 | 100 |
| 226 | 20231212 | 151700 | 3664106970 | 8810 | 8800 | 8810 | 8790 | 2159 |
| 227 | 20231212 | 151600 | 3645108760 | 8810 | 8810 | 8810 | 8790 | 423 |
| 228 | 20231212 | 151500 | 3641388660 | 8790 | 8810 | 8810 | 8790 | 2414 |
| 229 | 20231212 | 151400 | 3620144330 | 8800 | 8810 | 8810 | 8800 | 910 |
| 230 | 20231212 | 151300 | 3612130160 | 8810 | 8800 | 8810 | 8800 | 2189 |
| 231 | 20231212 | 151200 | 3592858160 | 8810 | 8800 | 8820 | 8800 | 2882 |
| 232 | 20231212 | 151100 | 3567478110 | 8820 | 8810 | 8820 | 8790 | 1994 |
| 233 | 20231212 | 151000 | 3549917800 | 8820 | 8820 | 8820 | 8790 | 292 |
| 234 | 20231212 | 150900 | 3547348630 | 8810 | 8810 | 8820 | 8800 | 4912 |
| 235 | 20231212 | 150800 | 3504110160 | 8820 | 8820 | 8820 | 8810 | 579 |
| 236 | 20231212 | 150700 | 3499006630 | 8820 | 8810 | 8820 | 8800 | 587 |
| 237 | 20231212 | 150600 | 3493833430 | 8820 | 8820 | 8820 | 8800 | 1031 |
| 238 | 20231212 | 150500 | 3484750350 | 8810 | 8820 | 8820 | 8810 | 1447 |
| 239 | 20231212 | 150400 | 3472002250 | 8810 | 8810 | 8820 | 8810 | 1913 |
| 240 | 20231212 | 150300 | 3455148710 | 8810 | 8830 | 8830 | 8810 | 3985 |
| 241 | 20231212 | 150200 | 3419973810 | 8830 | 8820 | 8830 | 8820 | 1435 |
| 242 | 20231212 | 150100 | 3407316840 | 8820 | 8820 | 8820 | 8810 | 671 |
| 243 | 20231212 | 150000 | 3401398990 | 8810 | 8820 | 8830 | 8810 | 842 |
| 244 | 20231212 | 145900 | 3393972670 | 8830 | 8820 | 8830 | 8810 | 3386 |
| 245 | 20231212 | 145800 | 3364104770 | 8810 | 8800 | 8820 | 8800 | 1287 |
| 246 | 20231212 | 145700 | 3352762320 | 8800 | 8810 | 8810 | 8800 | 671 |
| 247 | 20231212 | 145600 | 3346851000 | 8810 | 8810 | 8810 | 8800 | 589 |
| 248 | 20231212 | 145500 | 3341662220 | 8800 | 8810 | 8810 | 8800 | 1375 |
| 249 | 20231212 | 145400 | 3329558630 | 8810 | 8810 | 8820 | 8800 | 2449 |
| 250 | 20231212 | 145300 | 3307988680 | 8820 | 8830 | 8830 | 8800 | 1659 |
| 251 | 20231212 | 145200 | 3293353940 | 8810 | 8800 | 8840 | 8790 | 13984 |
| 252 | 20231212 | 145100 | 3170115170 | 8790 | 8790 | 8800 | 8790 | 12175 |
| 253 | 20231212 | 145000 | 3063092420 | 8790 | 8780 | 8790 | 8780 | 839 |
| 254 | 20231212 | 144900 | 3055721760 | 8790 | 8780 | 8790 | 8780 | 4352 |
| 255 | 20231212 | 144800 | 3017504780 | 8770 | 8780 | 8780 | 8770 | 2331 |
| 256 | 20231212 | 144700 | 2997039400 | 8770 | 8770 | 8780 | 8770 | 549 |
| 257 | 20231212 | 144600 | 2992220440 | 8780 | 8770 | 8780 | 8770 | 762 |
| 258 | 20231212 | 144500 | 2985530110 | 8770 | 8780 | 8780 | 8770 | 345 |
| 259 | 20231212 | 144400 | 2982501150 | 8780 | 8780 | 8780 | 8770 | 676 |
| 260 | 20231212 | 144300 | 2976566430 | 8770 | 8770 | 8780 | 8770 | 2016 |
| 261 | 20231212 | 144200 | 2958883010 | 8770 | 8760 | 8770 | 8760 | 942 |
| 262 | 20231212 | 144100 | 2950624810 | 8760 | 8770 | 8770 | 8760 | 368 |
| 263 | 20231212 | 144000 | 2947397990 | 8770 | 8770 | 8770 | 8760 | 1261 |
| 264 | 20231212 | 143900 | 2936340020 | 8760 | 8770 | 8770 | 8760 | 528 |
| 265 | 20231212 | 143800 | 2931710780 | 8770 | 8770 | 8770 | 8760 | 769 |
| 266 | 20231212 | 143700 | 2924968130 | 8770 | 8770 | 8770 | 8760 | 421 |
| 267 | 20231212 | 143600 | 2921276100 | 8760 | 8760 | 8770 | 8760 | 526 |
| 268 | 20231212 | 143500 | 2916665240 | 8770 | 8770 | 8770 | 8760 | 1136 |
| 269 | 20231212 | 143400 | 2906705520 | 8750 | 8770 | 8780 | 8750 | 7351 |
| 270 | 20231212 | 143300 | 2842307070 | 8770 | 8780 | 8780 | 8770 | 218 |
| 271 | 20231212 | 143200 | 2840395200 | 8770 | 8780 | 8780 | 8770 | 379 |
| 272 | 20231212 | 143100 | 2837067720 | 8780 | 8760 | 8780 | 8760 | 2100 |
| 273 | 20231212 | 143000 | 2818650860 | 8770 | 8760 | 8770 | 8760 | 147 |
| 274 | 20231212 | 142900 | 2817362830 | 8760 | 8760 | 8760 | 8760 | 71 |
| 275 | 20231212 | 142800 | 2816740870 | 8760 | 8770 | 8770 | 8760 | 86 |
| 276 | 20231212 | 142700 | 2815986790 | 8760 | 8760 | 8770 | 8760 | 93 |
| 277 | 20231212 | 142600 | 2815171420 | 8760 | 8760 | 8760 | 8760 | 14 |
| 278 | 20231212 | 142500 | 2815048780 | 8770 | 8760 | 8770 | 8760 | 86 |
| 279 | 20231212 | 142400 | 2814295200 | 8760 | 8760 | 8760 | 8760 | 683 |
| 280 | 20231212 | 142300 | 2808312120 | 8770 | 8770 | 8770 | 8770 | 3 |
| 281 | 20231212 | 142200 | 2808285810 | 8770 | 8770 | 8770 | 8760 | 596 |
| 282 | 20231212 | 142100 | 2803059040 | 8760 | 8770 | 8770 | 8760 | 233 |
| 283 | 20231212 | 142000 | 2801017860 | 8760 | 8760 | 8760 | 8750 | 5768 |
| 284 | 20231212 | 141900 | 2750490320 | 8760 | 8760 | 8770 | 8760 | 546 |
| 285 | 20231212 | 141800 | 2745707110 | 8760 | 8760 | 8760 | 8760 | 756 |
| 286 | 20231212 | 141700 | 2739084550 | 8770 | 8760 | 8770 | 8760 | 48 |
| 287 | 20231212 | 141600 | 2738663710 | 8770 | 8770 | 8770 | 8770 | 999 |
| 288 | 20231212 | 141500 | 2729902480 | 8770 | 8770 | 8770 | 8770 | 507 |
| 289 | 20231212 | 141400 | 2725456090 | 8760 | 8750 | 8770 | 8750 | 3458 |
| 290 | 20231212 | 141300 | 2695164600 | 8750 | 8760 | 8760 | 8750 | 905 |
| 291 | 20231212 | 141200 | 2687245830 | 8750 | 8750 | 8750 | 8750 | 0 |
| 292 | 20231212 | 141100 | 2687245830 | 8750 | 8750 | 8750 | 8750 | 513 |
| 293 | 20231212 | 141000 | 2682757080 | 8760 | 8760 | 8760 | 8750 | 478 |
| 294 | 20231212 | 140900 | 2678573480 | 8760 | 8760 | 8760 | 8760 | 79 |
| 295 | 20231212 | 140800 | 2677881440 | 8760 | 8750 | 8760 | 8750 | 4 |
| 296 | 20231212 | 140700 | 2677846430 | 8760 | 8770 | 8770 | 8760 | 309 |
| 297 | 20231212 | 140600 | 2675138850 | 8770 | 8750 | 8770 | 8750 | 415 |
| 298 | 20231212 | 140500 | 2671504740 | 8760 | 8760 | 8760 | 8760 | 220 |
| 299 | 20231212 | 140400 | 2669577540 | 8760 | 8760 | 8760 | 8760 | 103 |
| 300 | 20231212 | 140300 | 2668675260 | 8750 | 8760 | 8760 | 8750 | 185 |
| 301 | 20231212 | 140200 | 2667054820 | 8760 | 8760 | 8760 | 8760 | 151 |
| 302 | 20231212 | 140100 | 2665732060 | 8760 | 8760 | 8760 | 8760 | 13 |
| 303 | 20231212 | 140000 | 2665618180 | 8760 | 8760 | 8770 | 8750 | 1883 |
| 304 | 20231212 | 135900 | 2649120370 | 8770 | 8760 | 8770 | 8760 | 328 |
| 305 | 20231212 | 135800 | 2646246460 | 8760 | 8760 | 8760 | 8760 | 106 |
| 306 | 20231212 | 135700 | 2645317900 | 8770 | 8790 | 8790 | 8770 | 1748 |
| 307 | 20231212 | 135600 | 2629982240 | 8790 | 8800 | 8800 | 8770 | 737 |
| 308 | 20231212 | 135500 | 2623502230 | 8800 | 8790 | 8800 | 8770 | 5395 |
| 309 | 20231212 | 135400 | 2576099510 | 8790 | 8750 | 8790 | 8750 | 5147 |
| 310 | 20231212 | 135300 | 2530925860 | 8770 | 8770 | 8770 | 8750 | 869 |
| 311 | 20231212 | 135200 | 2523305130 | 8780 | 8760 | 8780 | 8750 | 4186 |
| 312 | 20231212 | 135100 | 2486637430 | 8770 | 8770 | 8770 | 8760 | 2677 |
| 313 | 20231212 | 135000 | 2463184800 | 8770 | 8780 | 8780 | 8770 | 2487 |
| 314 | 20231212 | 134900 | 2441371600 | 8780 | 8780 | 8780 | 8780 | 1005 |
| 315 | 20231212 | 134800 | 2432547700 | 8770 | 8780 | 8790 | 8770 | 3866 |
| 316 | 20231212 | 134700 | 2398631380 | 8780 | 8770 | 8790 | 8770 | 718 |
| 317 | 20231212 | 134600 | 2392323670 | 8770 | 8780 | 8780 | 8770 | 555 |
| 318 | 20231212 | 134500 | 2387453720 | 8780 | 8790 | 8790 | 8770 | 5530 |
| 319 | 20231212 | 134400 | 2338903680 | 8790 | 8780 | 8790 | 8780 | 3601 |
| 320 | 20231212 | 134300 | 2307269500 | 8790 | 8800 | 8800 | 8780 | 9622 |
| 321 | 20231212 | 134200 | 2222667120 | 8800 | 8760 | 8800 | 8760 | 13635 |
| 322 | 20231212 | 134100 | 2102763430 | 8770 | 8760 | 8770 | 8750 | 327 |
| 323 | 20231212 | 134000 | 2099900920 | 8770 | 8770 | 8770 | 8740 | 2613 |
| 324 | 20231212 | 133900 | 2077026760 | 8770 | 8760 | 8780 | 8760 | 3608 |
| 325 | 20231212 | 133800 | 2045380090 | 8770 | 8760 | 8770 | 8740 | 5927 |
| 326 | 20231212 | 133700 | 1993543120 | 8770 | 8760 | 8780 | 8760 | 4838 |
| 327 | 20231212 | 133600 | 1951084790 | 8770 | 8760 | 8800 | 8760 | 11366 |
| 328 | 20231212 | 133500 | 1851306980 | 8760 | 8750 | 8760 | 8750 | 5266 |
| 329 | 20231212 | 133400 | 1805223350 | 8750 | 8750 | 8750 | 8750 | 260 |
| 330 | 20231212 | 133300 | 1802948350 | 8750 | 8740 | 8750 | 8740 | 2051 |
| 331 | 20231212 | 133200 | 1785016990 | 8740 | 8740 | 8740 | 8740 | 187 |
| 332 | 20231212 | 133100 | 1783382610 | 8740 | 8740 | 8740 | 8740 | 604 |
| 333 | 20231212 | 133000 | 1778103650 | 8740 | 8740 | 8740 | 8740 | 543 |
| 334 | 20231212 | 132900 | 1773357830 | 8740 | 8740 | 8750 | 8740 | 1109 |
| 335 | 20231212 | 132800 | 1763663950 | 8740 | 8740 | 8740 | 8740 | 411 |
| 336 | 20231212 | 132700 | 1760071810 | 8740 | 8730 | 8740 | 8730 | 342 |
| 337 | 20231212 | 132600 | 1757085730 | 8740 | 8740 | 8740 | 8740 | 0 |
| 338 | 20231212 | 132500 | 1757085730 | 8740 | 8740 | 8740 | 8740 | 1 |
| 339 | 20231212 | 132400 | 1757076990 | 8740 | 8740 | 8740 | 8740 | 0 |
| 340 | 20231212 | 132300 | 1757076990 | 8740 | 8730 | 8740 | 8730 | 71 |
| 341 | 20231212 | 132200 | 1756456940 | 8720 | 8720 | 8730 | 8720 | 982 |
| 342 | 20231212 | 132100 | 1747890800 | 8730 | 8730 | 8730 | 8730 | 368 |
| 343 | 20231212 | 132000 | 1744678160 | 8730 | 8730 | 8730 | 8730 | 200 |
| 344 | 20231212 | 131900 | 1742932160 | 8730 | 8740 | 8740 | 8730 | 1563 |
| 345 | 20231212 | 131800 | 1729286590 | 8740 | 8740 | 8740 | 8740 | 821 |
| 346 | 20231212 | 131700 | 1722111050 | 8740 | 8760 | 8760 | 8740 | 6752 |
| 347 | 20231212 | 131600 | 1663039100 | 8760 | 8750 | 8760 | 8750 | 130 |
| 348 | 20231212 | 131500 | 1661900370 | 8760 | 8750 | 8760 | 8750 | 864 |
| 349 | 20231212 | 131400 | 1654339660 | 8750 | 8750 | 8750 | 8740 | 672 |
| 350 | 20231212 | 131300 | 1648459910 | 8750 | 8750 | 8750 | 8750 | 224 |
| 351 | 20231212 | 131200 | 1646499910 | 8750 | 8750 | 8750 | 8750 | 328 |
| 352 | 20231212 | 131100 | 1643629910 | 8750 | 8740 | 8750 | 8740 | 2773 |
| 353 | 20231212 | 131000 | 1619377150 | 8740 | 8730 | 8740 | 8720 | 3788 |
| 354 | 20231212 | 130900 | 1586307040 | 8730 | 8720 | 8730 | 8720 | 648 |
| 355 | 20231212 | 130800 | 1580655210 | 8720 | 8720 | 8720 | 8720 | 631 |
| 356 | 20231212 | 130700 | 1575152890 | 8720 | 8710 | 8720 | 8710 | 88 |
| 357 | 20231212 | 130600 | 1574385760 | 8720 | 8720 | 8720 | 8720 | 217 |
| 358 | 20231212 | 130500 | 1572493520 | 8710 | 8710 | 8710 | 8710 | 0 |
| 359 | 20231212 | 130400 | 1572493520 | 8710 | 8710 | 8710 | 8710 | 0 |
| 360 | 20231212 | 130300 | 1572493520 | 8710 | 8710 | 8710 | 8710 | 60 |
| 361 | 20231212 | 130200 | 1571970920 | 8720 | 8700 | 8720 | 8700 | 88 |
| 362 | 20231212 | 130100 | 1571203580 | 8720 | 8700 | 8720 | 8700 | 260 |
| 363 | 20231212 | 130000 | 1568937400 | 8710 | 8710 | 8710 | 8700 | 171 |
| 364 | 20231212 | 125900 | 1567448440 | 8710 | 8710 | 8710 | 8710 | 243 |
| 365 | 20231212 | 125800 | 1565331910 | 8720 | 8720 | 8720 | 8720 | 0 |
| 366 | 20231212 | 125700 | 1565331910 | 8720 | 8710 | 8720 | 8710 | 50 |
| 367 | 20231212 | 125600 | 1564896310 | 8710 | 8700 | 8720 | 8700 | 234 |
| 368 | 20231212 | 125500 | 1562858140 | 8710 | 8710 | 8710 | 8710 | 1295 |
| 369 | 20231212 | 125400 | 1551578690 | 8710 | 8710 | 8710 | 8710 | 108 |
| 370 | 20231212 | 125300 | 1550638010 | 8720 | 8710 | 8720 | 8710 | 21 |
| 371 | 20231212 | 125200 | 1550454900 | 8710 | 8730 | 8730 | 8710 | 263 |
| 372 | 20231212 | 125100 | 1548160720 | 8720 | 8720 | 8720 | 8720 | 312 |
| 373 | 20231212 | 125000 | 1545440080 | 8720 | 8720 | 8720 | 8710 | 1058 |
| 374 | 20231212 | 124900 | 1536221320 | 8720 | 8720 | 8720 | 8720 | 13 |
| 375 | 20231212 | 124800 | 1536107960 | 8720 | 8720 | 8720 | 8720 | 636 |
| 376 | 20231212 | 124700 | 1530562040 | 8720 | 8720 | 8720 | 8720 | 179 |
| 377 | 20231212 | 124600 | 1529001160 | 8720 | 8720 | 8720 | 8720 | 288 |
| 378 | 20231212 | 124500 | 1526489800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 379 | 20231212 | 124400 | 1526489800 | 8710 | 8710 | 8710 | 8700 | 1987 |
| 380 | 20231212 | 124300 | 1509183040 | 8710 | 8690 | 8710 | 8690 | 3051 |
| 381 | 20231212 | 124200 | 1482638150 | 8700 | 8700 | 8700 | 8700 | 0 |
| 382 | 20231212 | 124100 | 1482638150 | 8700 | 8700 | 8700 | 8700 | 0 |
| 383 | 20231212 | 124000 | 1482638150 | 8700 | 8690 | 8700 | 8690 | 32 |
| 384 | 20231212 | 123900 | 1482360050 | 8690 | 8690 | 8690 | 8690 | 606 |
| 385 | 20231212 | 123800 | 1477093910 | 8690 | 8690 | 8690 | 8690 | 1001 |
| 386 | 20231212 | 123700 | 1468395220 | 8690 | 8690 | 8700 | 8690 | 319 |
| 387 | 20231212 | 123600 | 1465621110 | 8690 | 8690 | 8690 | 8690 | 35 |
| 388 | 20231212 | 123500 | 1465316960 | 8690 | 8690 | 8690 | 8690 | 200 |
| 389 | 20231212 | 123400 | 1463578960 | 8700 | 8700 | 8700 | 8690 | 815 |
| 390 | 20231212 | 123300 | 1456496030 | 8700 | 8690 | 8700 | 8690 | 80 |
| 391 | 20231212 | 123200 | 1455800230 | 8690 | 8690 | 8690 | 8690 | 1000 |
| 392 | 20231212 | 123100 | 1447110230 | 8700 | 8700 | 8700 | 8700 | 101 |
| 393 | 20231212 | 123000 | 1446231530 | 8700 | 8700 | 8700 | 8700 | 68 |
| 394 | 20231212 | 122900 | 1445639930 | 8700 | 8700 | 8700 | 8700 | 11 |
| 395 | 20231212 | 122800 | 1445544230 | 8700 | 8690 | 8700 | 8690 | 31 |
| 396 | 20231212 | 122700 | 1445274830 | 8700 | 8700 | 8700 | 8700 | 30 |
| 397 | 20231212 | 122600 | 1445013830 | 8700 | 8700 | 8700 | 8700 | 125 |
| 398 | 20231212 | 122500 | 1443926330 | 8700 | 8700 | 8700 | 8700 | 144 |
| 399 | 20231212 | 122400 | 1442673530 | 8690 | 8690 | 8690 | 8690 | 50 |
| 400 | 20231212 | 122300 | 1442239030 | 8690 | 8700 | 8700 | 8690 | 671 |
| 401 | 20231212 | 122200 | 1436407230 | 8700 | 8690 | 8700 | 8690 | 679 |
| 402 | 20231212 | 122100 | 1430500930 | 8700 | 8700 | 8700 | 8700 | 102 |
| 403 | 20231212 | 122000 | 1429613530 | 8700 | 8700 | 8700 | 8700 | 1 |
| 404 | 20231212 | 121900 | 1429604830 | 8690 | 8690 | 8690 | 8680 | 711 |
| 405 | 20231212 | 121800 | 1423427740 | 8680 | 8690 | 8690 | 8680 | 2000 |
| 406 | 20231212 | 121700 | 1406059610 | 8700 | 8700 | 8700 | 8700 | 10 |
| 407 | 20231212 | 121600 | 1405972610 | 8690 | 8700 | 8700 | 8690 | 70 |
| 408 | 20231212 | 121500 | 1405363700 | 8690 | 8690 | 8690 | 8690 | 70 |
| 409 | 20231212 | 121400 | 1404755400 | 8700 | 8700 | 8700 | 8700 | 1 |
| 410 | 20231212 | 121300 | 1404746700 | 8670 | 8700 | 8700 | 8670 | 4139 |
| 411 | 20231212 | 121200 | 1368778790 | 8700 | 8700 | 8700 | 8700 | 6 |
| 412 | 20231212 | 121100 | 1368726590 | 8690 | 8690 | 8690 | 8690 | 67 |
| 413 | 20231212 | 121000 | 1368144360 | 8690 | 8690 | 8690 | 8690 | 250 |
| 414 | 20231212 | 120900 | 1365971860 | 8690 | 8700 | 8700 | 8690 | 375 |
| 415 | 20231212 | 120800 | 1362712460 | 8700 | 8700 | 8700 | 8690 | 763 |
| 416 | 20231212 | 120700 | 1356079170 | 8700 | 8700 | 8700 | 8700 | 247 |
| 417 | 20231212 | 120600 | 1353930270 | 8690 | 8690 | 8690 | 8690 | 0 |
| 418 | 20231212 | 120500 | 1353930270 | 8690 | 8690 | 8690 | 8690 | 48 |
| 419 | 20231212 | 120400 | 1353513150 | 8690 | 8690 | 8690 | 8690 | 100 |
| 420 | 20231212 | 120300 | 1352644150 | 8690 | 8700 | 8700 | 8690 | 227 |
| 421 | 20231212 | 120200 | 1350670450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 422 | 20231212 | 120100 | 1350670450 | 8700 | 8700 | 8700 | 8700 | 24 |
| 423 | 20231212 | 120000 | 1350461650 | 8690 | 8690 | 8690 | 8690 | 1 |
| 424 | 20231212 | 115900 | 1350452960 | 8690 | 8690 | 8690 | 8690 | 119 |
| 425 | 20231212 | 115800 | 1349418850 | 8690 | 8700 | 8700 | 8690 | 333 |
| 426 | 20231212 | 115700 | 1346524120 | 8700 | 8690 | 8700 | 8690 | 1127 |
| 427 | 20231212 | 115600 | 1336729230 | 8700 | 8700 | 8700 | 8700 | 61 |
| 428 | 20231212 | 115500 | 1336198530 | 8700 | 8680 | 8700 | 8680 | 2 |
| 429 | 20231212 | 115400 | 1336181150 | 8680 | 8680 | 8680 | 8680 | 125 |
| 430 | 20231212 | 115300 | 1335096150 | 8680 | 8680 | 8680 | 8680 | 0 |
| 431 | 20231212 | 115200 | 1335096150 | 8680 | 8680 | 8680 | 8680 | 2 |
| 432 | 20231212 | 115100 | 1335078790 | 8680 | 8690 | 8690 | 8680 | 3001 |
| 433 | 20231212 | 115000 | 1309029870 | 8690 | 8690 | 8690 | 8690 | 7 |
| 434 | 20231212 | 114900 | 1308969040 | 8690 | 8690 | 8690 | 8690 | 31 |
| 435 | 20231212 | 114800 | 1308699650 | 8690 | 8680 | 8690 | 8680 | 10 |
| 436 | 20231212 | 114700 | 1308612800 | 8690 | 8690 | 8690 | 8690 | 640 |
| 437 | 20231212 | 114600 | 1303051200 | 8690 | 8690 | 8690 | 8690 | 0 |
| 438 | 20231212 | 114500 | 1303051200 | 8690 | 8690 | 8690 | 8690 | 0 |
| 439 | 20231212 | 114400 | 1303051200 | 8690 | 8690 | 8690 | 8690 | 313 |
| 440 | 20231212 | 114300 | 1300331230 | 8690 | 8690 | 8690 | 8690 | 2 |
| 441 | 20231212 | 114200 | 1300313850 | 8690 | 8690 | 8690 | 8690 | 368 |
| 442 | 20231212 | 114100 | 1297115930 | 8680 | 8680 | 8680 | 8680 | 0 |
| 443 | 20231212 | 114000 | 1297115930 | 8680 | 8690 | 8690 | 8680 | 398 |
| 444 | 20231212 | 113900 | 1293657320 | 8690 | 8690 | 8690 | 8690 | 940 |
| 445 | 20231212 | 113800 | 1285488720 | 8700 | 8700 | 8700 | 8700 | 25 |
| 446 | 20231212 | 113700 | 1285271220 | 8700 | 8700 | 8700 | 8700 | 10 |
| 447 | 20231212 | 113600 | 1285184220 | 8700 | 8700 | 8700 | 8700 | 173 |
| 448 | 20231212 | 113500 | 1283679120 | 8690 | 8690 | 8690 | 8690 | 115 |
| 449 | 20231212 | 113400 | 1282679770 | 8690 | 8690 | 8690 | 8690 | 700 |
| 450 | 20231212 | 113300 | 1276596770 | 8700 | 8690 | 8700 | 8690 | 6 |
| 451 | 20231212 | 113200 | 1276544610 | 8690 | 8690 | 8690 | 8690 | 296 |
| 452 | 20231212 | 113100 | 1273972370 | 8690 | 8690 | 8690 | 8690 | 246 |
| 453 | 20231212 | 113000 | 1271834630 | 8690 | 8690 | 8690 | 8690 | 0 |
| 454 | 20231212 | 112900 | 1271834630 | 8690 | 8690 | 8690 | 8690 | 1 |
| 455 | 20231212 | 112800 | 1271825940 | 8680 | 8690 | 8690 | 8680 | 230 |
| 456 | 20231212 | 112700 | 1269828350 | 8690 | 8690 | 8690 | 8690 | 200 |
| 457 | 20231212 | 112600 | 1268090350 | 8690 | 8690 | 8690 | 8690 | 1000 |
| 458 | 20231212 | 112500 | 1259400350 | 8700 | 8700 | 8700 | 8700 | 160 |
| 459 | 20231212 | 112400 | 1258008350 | 8690 | 8690 | 8690 | 8690 | 40 |
| 460 | 20231212 | 112300 | 1257660750 | 8690 | 8690 | 8690 | 8690 | 0 |
| 461 | 20231212 | 112200 | 1257660750 | 8690 | 8700 | 8700 | 8690 | 64 |
| 462 | 20231212 | 112100 | 1257104550 | 8700 | 8690 | 8700 | 8690 | 347 |
| 463 | 20231212 | 112000 | 1254089110 | 8690 | 8690 | 8700 | 8690 | 491 |
| 464 | 20231212 | 111900 | 1249821720 | 8690 | 8690 | 8690 | 8690 | 0 |
| 465 | 20231212 | 111800 | 1249821720 | 8690 | 8690 | 8690 | 8690 | 2 |
| 466 | 20231212 | 111700 | 1249804340 | 8690 | 8700 | 8700 | 8690 | 505 |
| 467 | 20231212 | 111600 | 1245415840 | 8700 | 8700 | 8700 | 8700 | 20 |
| 468 | 20231212 | 111500 | 1245241840 | 8690 | 8690 | 8700 | 8690 | 1079 |
| 469 | 20231212 | 111400 | 1235865320 | 8690 | 8690 | 8690 | 8690 | 0 |
| 470 | 20231212 | 111300 | 1235865320 | 8690 | 8700 | 8700 | 8690 | 114 |
| 471 | 20231212 | 111200 | 1234874520 | 8700 | 8700 | 8700 | 8700 | 15 |
| 472 | 20231212 | 111100 | 1234744020 | 8690 | 8690 | 8690 | 8690 | 0 |
| 473 | 20231212 | 111000 | 1234744020 | 8690 | 8690 | 8690 | 8690 | 0 |
| 474 | 20231212 | 110900 | 1234744020 | 8690 | 8690 | 8690 | 8690 | 208 |
| 475 | 20231212 | 110800 | 1232936500 | 8690 | 8690 | 8690 | 8690 | 500 |
| 476 | 20231212 | 110700 | 1228591500 | 8700 | 8700 | 8700 | 8700 | 115 |
| 477 | 20231212 | 110600 | 1227591000 | 8690 | 8690 | 8690 | 8690 | 0 |
| 478 | 20231212 | 110500 | 1227591000 | 8690 | 8690 | 8690 | 8690 | 255 |
| 479 | 20231212 | 110400 | 1225375050 | 8690 | 8690 | 8690 | 8690 | 130 |
| 480 | 20231212 | 110300 | 1224245350 | 8700 | 8690 | 8700 | 8690 | 7 |
| 481 | 20231212 | 110200 | 1224184460 | 8690 | 8680 | 8690 | 8680 | 13 |
| 482 | 20231212 | 110100 | 1224071540 | 8690 | 8690 | 8690 | 8690 | 551 |
| 483 | 20231212 | 110000 | 1219283350 | 8690 | 8690 | 8690 | 8690 | 102 |
| 484 | 20231212 | 105900 | 1218396970 | 8690 | 8690 | 8690 | 8690 | 158 |
| 485 | 20231212 | 105800 | 1217023950 | 8690 | 8690 | 8690 | 8690 | 2504 |
| 486 | 20231212 | 105700 | 1195264190 | 8690 | 8690 | 8690 | 8690 | 1301 |
| 487 | 20231212 | 105600 | 1183958500 | 8690 | 8680 | 8690 | 8680 | 517 |
| 488 | 20231212 | 105500 | 1179465800 | 8680 | 8680 | 8680 | 8680 | 4 |
| 489 | 20231212 | 105400 | 1179431080 | 8680 | 8690 | 8690 | 8680 | 1453 |
| 490 | 20231212 | 105300 | 1166804560 | 8690 | 8690 | 8690 | 8690 | 2630 |
| 491 | 20231212 | 105200 | 1143949860 | 8690 | 8690 | 8700 | 8690 | 1044 |
| 492 | 20231212 | 105100 | 1134877450 | 8690 | 8690 | 8690 | 8690 | 61 |
| 493 | 20231212 | 105000 | 1134347360 | 8690 | 8690 | 8700 | 8690 | 11 |
| 494 | 20231212 | 104900 | 1134251740 | 8690 | 8690 | 8690 | 8690 | 1185 |
| 495 | 20231212 | 104800 | 1123954090 | 8690 | 8690 | 8700 | 8690 | 322 |
| 496 | 20231212 | 104700 | 1121153730 | 8690 | 8690 | 8700 | 8690 | 157 |
| 497 | 20231212 | 104600 | 1119788900 | 8690 | 8690 | 8700 | 8690 | 159 |
| 498 | 20231212 | 104500 | 1118406060 | 8690 | 8690 | 8700 | 8690 | 18 |
| 499 | 20231212 | 104400 | 1118249540 | 8690 | 8690 | 8690 | 8690 | 8 |
| 500 | 20231212 | 104300 | 1118180020 | 8690 | 8690 | 8690 | 8690 | 696 |
| 501 | 20231212 | 104200 | 1112131780 | 8680 | 8680 | 8690 | 8680 | 37 |
| 502 | 20231212 | 104100 | 1111810310 | 8680 | 8680 | 8690 | 8680 | 424 |
| 503 | 20231212 | 104000 | 1108125820 | 8680 | 8680 | 8690 | 8680 | 65 |
| 504 | 20231212 | 103900 | 1107561010 | 8680 | 8680 | 8680 | 8680 | 598 |
| 505 | 20231212 | 103800 | 1102370370 | 8680 | 8680 | 8690 | 8680 | 9 |
| 506 | 20231212 | 103700 | 1102292240 | 8680 | 8680 | 8680 | 8680 | 69 |
| 507 | 20231212 | 103600 | 1101693320 | 8680 | 8690 | 8690 | 8680 | 642 |
| 508 | 20231212 | 103500 | 1096117040 | 8680 | 8690 | 8690 | 8680 | 477 |
| 509 | 20231212 | 103400 | 1091971960 | 8690 | 8690 | 8690 | 8690 | 33 |
| 510 | 20231212 | 103300 | 1091685190 | 8690 | 8680 | 8700 | 8680 | 441 |
| 511 | 20231212 | 103200 | 1087852430 | 8680 | 8690 | 8690 | 8680 | 558 |
| 512 | 20231212 | 103100 | 1083008890 | 8680 | 8690 | 8690 | 8680 | 417 |
| 513 | 20231212 | 103000 | 1079385170 | 8680 | 8680 | 8680 | 8680 | 10 |
| 514 | 20231212 | 102900 | 1079298370 | 8680 | 8690 | 8690 | 8680 | 1116 |
| 515 | 20231212 | 102800 | 1069605790 | 8690 | 8690 | 8700 | 8670 | 435 |
| 516 | 20231212 | 102700 | 1065825650 | 8670 | 8670 | 8690 | 8670 | 1123 |
| 517 | 20231212 | 102600 | 1056086860 | 8670 | 8670 | 8690 | 8670 | 980 |
| 518 | 20231212 | 102500 | 1047587760 | 8670 | 8680 | 8690 | 8670 | 1221 |
| 519 | 20231212 | 102400 | 1036995070 | 8690 | 8680 | 8690 | 8680 | 365 |
| 520 | 20231212 | 102300 | 1033826770 | 8680 | 8690 | 8700 | 8680 | 3065 |
| 521 | 20231212 | 102200 | 1007190980 | 8690 | 8700 | 8710 | 8690 | 1245 |
| 522 | 20231212 | 102100 | 996359080 | 8700 | 8700 | 8700 | 8690 | 1558 |
| 523 | 20231212 | 102000 | 982807070 | 8690 | 8690 | 8690 | 8690 | 18 |
| 524 | 20231212 | 101900 | 982650650 | 8690 | 8690 | 8700 | 8690 | 144 |
| 525 | 20231212 | 101800 | 981398040 | 8690 | 8690 | 8700 | 8680 | 2157 |
| 526 | 20231212 | 101700 | 962652220 | 8690 | 8690 | 8690 | 8680 | 323 |
| 527 | 20231212 | 101600 | 959846670 | 8690 | 8660 | 8700 | 8660 | 18885 |
| 528 | 20231212 | 101500 | 796031200 | 8660 | 8650 | 8670 | 8650 | 2034 |
| 529 | 20231212 | 101400 | 778433320 | 8650 | 8660 | 8660 | 8650 | 3442 |
| 530 | 20231212 | 101300 | 748655250 | 8660 | 8660 | 8660 | 8650 | 2037 |
| 531 | 20231212 | 101200 | 731014850 | 8670 | 8660 | 8670 | 8660 | 76 |
| 532 | 20231212 | 101100 | 730356030 | 8660 | 8660 | 8670 | 8660 | 2232 |
| 533 | 20231212 | 101000 | 711026680 | 8660 | 8660 | 8670 | 8660 | 176 |
| 534 | 20231212 | 100900 | 709500820 | 8660 | 8660 | 8670 | 8660 | 1812 |
| 535 | 20231212 | 100800 | 693796900 | 8660 | 8660 | 8660 | 8660 | 7 |
| 536 | 20231212 | 100700 | 693736280 | 8660 | 8660 | 8660 | 8660 | 806 |
| 537 | 20231212 | 100600 | 686756320 | 8660 | 8670 | 8670 | 8660 | 4 |
| 538 | 20231212 | 100500 | 686721670 | 8670 | 8660 | 8670 | 8660 | 513 |
| 539 | 20231212 | 100400 | 682278060 | 8660 | 8660 | 8670 | 8660 | 969 |
| 540 | 20231212 | 100300 | 673885320 | 8660 | 8660 | 8670 | 8660 | 508 |
| 541 | 20231212 | 100200 | 669486020 | 8660 | 8660 | 8670 | 8660 | 533 |
| 542 | 20231212 | 100100 | 664870080 | 8660 | 8660 | 8670 | 8660 | 9 |
| 543 | 20231212 | 100000 | 664792130 | 8660 | 8660 | 8670 | 8660 | 198 |
| 544 | 20231212 | 095900 | 663076080 | 8660 | 8660 | 8660 | 8660 | 705 |
| 545 | 20231212 | 095800 | 656970780 | 8660 | 8660 | 8660 | 8660 | 301 |
| 546 | 20231212 | 095700 | 654364120 | 8660 | 8660 | 8670 | 8660 | 250 |
| 547 | 20231212 | 095600 | 652198410 | 8660 | 8670 | 8670 | 8660 | 136 |
| 548 | 20231212 | 095500 | 651019320 | 8660 | 8670 | 8670 | 8660 | 235 |
| 549 | 20231212 | 095400 | 648983820 | 8670 | 8660 | 8670 | 8660 | 340 |
| 550 | 20231212 | 095300 | 646038600 | 8670 | 8670 | 8670 | 8670 | 0 |
| 551 | 20231212 | 095200 | 646038600 | 8670 | 8660 | 8670 | 8660 | 784 |
| 552 | 20231212 | 095100 | 639246360 | 8670 | 8670 | 8670 | 8670 | 1 |
| 553 | 20231212 | 095000 | 639237690 | 8670 | 8680 | 8680 | 8670 | 675 |
| 554 | 20231212 | 094900 | 633382990 | 8690 | 8690 | 8690 | 8690 | 10 |
| 555 | 20231212 | 094800 | 633296090 | 8690 | 8690 | 8690 | 8690 | 786 |
| 556 | 20231212 | 094700 | 626465750 | 8690 | 8660 | 8700 | 8660 | 13399 |
| 557 | 20231212 | 094600 | 510264100 | 8650 | 8650 | 8660 | 8650 | 756 |
| 558 | 20231212 | 094500 | 503724290 | 8660 | 8660 | 8660 | 8650 | 492 |
| 559 | 20231212 | 094400 | 499465570 | 8660 | 8640 | 8660 | 8640 | 1362 |
| 560 | 20231212 | 094300 | 487684380 | 8650 | 8650 | 8650 | 8650 | 1651 |
| 561 | 20231212 | 094200 | 473403230 | 8650 | 8650 | 8660 | 8650 | 3213 |
| 562 | 20231212 | 094100 | 445610170 | 8650 | 8650 | 8650 | 8640 | 391 |
| 563 | 20231212 | 094000 | 442231020 | 8650 | 8650 | 8650 | 8650 | 1447 |
| 564 | 20231212 | 093900 | 429714470 | 8660 | 8660 | 8660 | 8660 | 123 |
| 565 | 20231212 | 093800 | 428649290 | 8660 | 8650 | 8660 | 8620 | 1545 |
| 566 | 20231212 | 093700 | 415318110 | 8650 | 8650 | 8650 | 8640 | 543 |
| 567 | 20231212 | 093600 | 410624640 | 8650 | 8660 | 8660 | 8650 | 865 |
| 568 | 20231212 | 093500 | 403141240 | 8660 | 8650 | 8660 | 8650 | 63 |
| 569 | 20231212 | 093400 | 402596260 | 8650 | 8660 | 8660 | 8650 | 745 |
| 570 | 20231212 | 093300 | 396151560 | 8650 | 8670 | 8670 | 8650 | 387 |
| 571 | 20231212 | 093200 | 392800330 | 8670 | 8660 | 8670 | 8660 | 1160 |
| 572 | 20231212 | 093100 | 382754130 | 8660 | 8670 | 8670 | 8660 | 537 |
| 573 | 20231212 | 093000 | 378103630 | 8660 | 8670 | 8670 | 8660 | 821 |
| 574 | 20231212 | 092900 | 370993560 | 8670 | 8670 | 8670 | 8650 | 398 |
| 575 | 20231212 | 092800 | 367547920 | 8660 | 8670 | 8680 | 8660 | 2365 |
| 576 | 20231212 | 092700 | 347049220 | 8670 | 8670 | 8680 | 8670 | 1281 |
| 577 | 20231212 | 092600 | 335938330 | 8680 | 8660 | 8680 | 8660 | 2637 |
| 578 | 20231212 | 092500 | 313075110 | 8660 | 8670 | 8670 | 8660 | 349 |
| 579 | 20231212 | 092400 | 310052570 | 8660 | 8630 | 8660 | 8630 | 1822 |
| 580 | 20231212 | 092300 | 294287370 | 8610 | 8650 | 8650 | 8610 | 2630 |
| 581 | 20231212 | 092200 | 271595050 | 8650 | 8660 | 8660 | 8650 | 1716 |
| 582 | 20231212 | 092100 | 256740690 | 8660 | 8660 | 8670 | 8660 | 1608 |
| 583 | 20231212 | 092000 | 242815130 | 8670 | 8670 | 8670 | 8660 | 639 |
| 584 | 20231212 | 091900 | 237275010 | 8680 | 8670 | 8680 | 8670 | 3154 |
| 585 | 20231212 | 091800 | 209928010 | 8670 | 8670 | 8680 | 8670 | 916 |
| 586 | 20231212 | 091700 | 201985190 | 8670 | 8670 | 8680 | 8660 | 1781 |
| 587 | 20231212 | 091600 | 186553830 | 8660 | 8670 | 8670 | 8660 | 261 |
| 588 | 20231212 | 091500 | 184292000 | 8670 | 8680 | 8680 | 8660 | 689 |
| 589 | 20231212 | 091400 | 178318070 | 8670 | 8680 | 8680 | 8670 | 443 |
| 590 | 20231212 | 091300 | 174475920 | 8680 | 8670 | 8680 | 8670 | 535 |
| 591 | 20231212 | 091200 | 169837270 | 8670 | 8680 | 8680 | 8670 | 157 |
| 592 | 20231212 | 091100 | 168475870 | 8680 | 8650 | 8680 | 8650 | 4812 |
| 593 | 20231212 | 091000 | 126762880 | 8650 | 8650 | 8650 | 8620 | 2492 |
| 594 | 20231212 | 090900 | 105222810 | 8650 | 8670 | 8670 | 8650 | 425 |
| 595 | 20231212 | 090800 | 101545840 | 8670 | 8650 | 8670 | 8640 | 856 |
| 596 | 20231212 | 090700 | 94139110 | 8650 | 8630 | 8650 | 8630 | 1732 |
| 597 | 20231212 | 090600 | 79171870 | 8640 | 8640 | 8640 | 8620 | 1764 |
| 598 | 20231212 | 090500 | 63940570 | 8640 | 8640 | 8640 | 8620 | 42 |
| 599 | 20231212 | 090400 | 63577970 | 8640 | 8630 | 8650 | 8630 | 155 |
| 600 | 20231212 | 090300 | 62239220 | 8630 | 8630 | 8650 | 8610 | 2666 |
| 601 | 20231212 | 090200 | 39228260 | 8630 | 8630 | 8630 | 8620 | 224 |
| 602 | 20231212 | 090100 | 37295360 | 8630 | 8610 | 8630 | 8610 | 855 |
| 603 | 20231212 | 090000 | 29930450 | 8630 | 8660 | 8670 | 8630 | 3431 |