32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 132569 |
| 3 | 20231214 | 190200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 4 | 20231214 | 190100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 5 | 20231214 | 190000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 6 | 20231214 | 185900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 7 | 20231214 | 185800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 8 | 20231214 | 185700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 9 | 20231214 | 185600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 10 | 20231214 | 185500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 11 | 20231214 | 185400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 12 | 20231214 | 185300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 13 | 20231214 | 185200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 14 | 20231214 | 185100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 15 | 20231214 | 185000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 16 | 20231214 | 184900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 17 | 20231214 | 184800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 18 | 20231214 | 184700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 19 | 20231214 | 184600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 20 | 20231214 | 184500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 21 | 20231214 | 184400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 22 | 20231214 | 184300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 23 | 20231214 | 184200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 24 | 20231214 | 184100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 25 | 20231214 | 184000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 26 | 20231214 | 183900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 27 | 20231214 | 183800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 28 | 20231214 | 183700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 29 | 20231214 | 183600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 30 | 20231214 | 183500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 31 | 20231214 | 183400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 32 | 20231214 | 183300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 132569 |
| 33 | 20231214 | 183200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 34 | 20231214 | 183100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 35 | 20231214 | 183000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 36 | 20231214 | 182900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 37 | 20231214 | 182800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 38 | 20231214 | 182700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 39 | 20231214 | 182600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 40 | 20231214 | 182500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 41 | 20231214 | 182400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 42 | 20231214 | 182300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 43 | 20231214 | 182200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 44 | 20231214 | 182100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 45 | 20231214 | 182000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 46 | 20231214 | 181900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 47 | 20231214 | 181800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 48 | 20231214 | 181700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 49 | 20231214 | 181600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 50 | 20231214 | 181500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 51 | 20231214 | 181400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 52 | 20231214 | 181300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 53 | 20231214 | 181200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 54 | 20231214 | 181100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 55 | 20231214 | 181000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 56 | 20231214 | 180900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 57 | 20231214 | 180800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 58 | 20231214 | 180700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 59 | 20231214 | 180600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 60 | 20231214 | 180500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 61 | 20231214 | 180400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 62 | 20231214 | 180300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 132569 |
| 63 | 20231214 | 180200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 64 | 20231214 | 180100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 65 | 20231214 | 180000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 66 | 20231214 | 175900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 67 | 20231214 | 175800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 68 | 20231214 | 175700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 69 | 20231214 | 175600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 70 | 20231214 | 175500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 71 | 20231214 | 175400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 72 | 20231214 | 175300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 73 | 20231214 | 175200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 74 | 20231214 | 175100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 75 | 20231214 | 175000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 76 | 20231214 | 174900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 77 | 20231214 | 174800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 78 | 20231214 | 174700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 79 | 20231214 | 174600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 80 | 20231214 | 174500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 81 | 20231214 | 174400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 82 | 20231214 | 174300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 83 | 20231214 | 174200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 84 | 20231214 | 174100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 85 | 20231214 | 174000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 86 | 20231214 | 173900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 87 | 20231214 | 173800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 88 | 20231214 | 173700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 89 | 20231214 | 173600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 90 | 20231214 | 173500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 91 | 20231214 | 173400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 92 | 20231214 | 173300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 132569 |
| 93 | 20231214 | 173200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 94 | 20231214 | 173100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 95 | 20231214 | 173000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 96 | 20231214 | 172900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 97 | 20231214 | 172800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 98 | 20231214 | 172700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 99 | 20231214 | 172600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 100 | 20231214 | 172500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 101 | 20231214 | 172400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 102 | 20231214 | 172300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 103 | 20231214 | 172200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 104 | 20231214 | 172100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 105 | 20231214 | 172000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 106 | 20231214 | 171900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 107 | 20231214 | 171800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 108 | 20231214 | 171700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 109 | 20231214 | 171600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 110 | 20231214 | 171500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 111 | 20231214 | 171400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 112 | 20231214 | 171300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 113 | 20231214 | 171200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 114 | 20231214 | 171100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 115 | 20231214 | 171000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 116 | 20231214 | 170900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 117 | 20231214 | 170800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 118 | 20231214 | 170700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 119 | 20231214 | 170600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 120 | 20231214 | 170500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 121 | 20231214 | 170400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 122 | 20231214 | 170300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 132569 |
| 123 | 20231214 | 170200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 124 | 20231214 | 170100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 125 | 20231214 | 170000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 126 | 20231214 | 165900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 127 | 20231214 | 165800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 128 | 20231214 | 165700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 129 | 20231214 | 165600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 130 | 20231214 | 165500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 131 | 20231214 | 165400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 132 | 20231214 | 165300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 133 | 20231214 | 165200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 134 | 20231214 | 165100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 135 | 20231214 | 165000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 136 | 20231214 | 164900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 137 | 20231214 | 164800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 138 | 20231214 | 164700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 139 | 20231214 | 164600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 140 | 20231214 | 164500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 141 | 20231214 | 164400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 142 | 20231214 | 164300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 143 | 20231214 | 164200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 144 | 20231214 | 164100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 145 | 20231214 | 164000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 146 | 20231214 | 163900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 147 | 20231214 | 163800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 148 | 20231214 | 163700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 149 | 20231214 | 163600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 150 | 20231214 | 163500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 151 | 20231214 | 163400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 152 | 20231214 | 163300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 132569 |
| 153 | 20231214 | 163200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 154 | 20231214 | 163100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 155 | 20231214 | 163000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 156 | 20231214 | 162900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 157 | 20231214 | 162800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 158 | 20231214 | 162700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 159 | 20231214 | 162600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 160 | 20231214 | 162500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 161 | 20231214 | 162400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 162 | 20231214 | 162300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 163 | 20231214 | 162200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 164 | 20231214 | 162100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 165 | 20231214 | 162000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 166 | 20231214 | 161900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 167 | 20231214 | 161800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 168 | 20231214 | 161700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 169 | 20231214 | 161600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 170 | 20231214 | 161500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 171 | 20231214 | 161400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 172 | 20231214 | 161300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 173 | 20231214 | 161200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 174 | 20231214 | 161100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 175 | 20231214 | 161000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 176 | 20231214 | 160900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 177 | 20231214 | 160800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 178 | 20231214 | 160700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 179 | 20231214 | 160600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 180 | 20231214 | 160500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 181 | 20231214 | 160400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 182 | 20231214 | 160300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 132569 |
| 183 | 20231214 | 160200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 184 | 20231214 | 160100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 185 | 20231214 | 160000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 186 | 20231214 | 155900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 187 | 20231214 | 155800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 188 | 20231214 | 155700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 189 | 20231214 | 155600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 190 | 20231214 | 155500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 191 | 20231214 | 155400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 192 | 20231214 | 155300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 193 | 20231214 | 155200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 194 | 20231214 | 155100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 195 | 20231214 | 155000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 196 | 20231214 | 154900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 197 | 20231214 | 154800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 198 | 20231214 | 154700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 199 | 20231214 | 154600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 200 | 20231214 | 154500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 201 | 20231214 | 154400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 202 | 20231214 | 154300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 203 | 20231214 | 154200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 204 | 20231214 | 154100 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 205 | 20231214 | 154000 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 206 | 20231214 | 153900 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 207 | 20231214 | 153800 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 208 | 20231214 | 153700 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 209 | 20231214 | 153600 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 210 | 20231214 | 153500 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 211 | 20231214 | 153400 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 212 | 20231214 | 153300 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 132569 |
| 213 | 20231214 | 153200 | 4044581010 | 13500 | 13500 | 13500 | 13500 | 132569 |
| 214 | 20231214 | 153100 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 215 | 20231214 | 153000 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 216 | 20231214 | 152900 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 217 | 20231214 | 152800 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 218 | 20231214 | 152700 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 219 | 20231214 | 152600 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 220 | 20231214 | 152500 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 221 | 20231214 | 152400 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 222 | 20231214 | 152300 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 223 | 20231214 | 152200 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 224 | 20231214 | 152100 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 225 | 20231214 | 152000 | 2254899510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 226 | 20231214 | 151900 | 2254899510 | 12880 | 12860 | 12900 | 12860 | 305 |
| 227 | 20231214 | 151800 | 2250973760 | 12870 | 12880 | 12880 | 12860 | 724 |
| 228 | 20231214 | 151700 | 2241656540 | 12870 | 12890 | 12890 | 12870 | 373 |
| 229 | 20231214 | 151600 | 2236853360 | 12880 | 12890 | 12900 | 12880 | 778 |
| 230 | 20231214 | 151500 | 2226828700 | 12890 | 12870 | 12900 | 12870 | 991 |
| 231 | 20231214 | 151400 | 2214058110 | 12880 | 12870 | 12900 | 12870 | 706 |
| 232 | 20231214 | 151300 | 2204962660 | 12870 | 12880 | 12890 | 12870 | 854 |
| 233 | 20231214 | 151200 | 2193967070 | 12880 | 12880 | 12910 | 12870 | 531 |
| 234 | 20231214 | 151100 | 2187128340 | 12880 | 12880 | 12910 | 12870 | 410 |
| 235 | 20231214 | 151000 | 2181847720 | 12870 | 12870 | 12910 | 12870 | 838 |
| 236 | 20231214 | 150900 | 2171046350 | 12870 | 12880 | 12890 | 12870 | 225 |
| 237 | 20231214 | 150800 | 2168148890 | 12880 | 12880 | 12900 | 12880 | 485 |
| 238 | 20231214 | 150700 | 2161898510 | 12900 | 12880 | 12930 | 12880 | 310 |
| 239 | 20231214 | 150600 | 2157897530 | 12870 | 12840 | 12930 | 12840 | 999 |
| 240 | 20231214 | 150500 | 2145032140 | 12840 | 12830 | 12870 | 12830 | 162 |
| 241 | 20231214 | 150400 | 2142950730 | 12830 | 12820 | 12860 | 12820 | 1871 |
| 242 | 20231214 | 150300 | 2118909600 | 12860 | 12850 | 12860 | 12820 | 677 |
| 243 | 20231214 | 150200 | 2110221870 | 12860 | 12870 | 12870 | 12850 | 203 |
| 244 | 20231214 | 150100 | 2107611700 | 12860 | 12860 | 12870 | 12860 | 253 |
| 245 | 20231214 | 150000 | 2104355930 | 12860 | 12880 | 12890 | 12860 | 1034 |
| 246 | 20231214 | 145900 | 2091045950 | 12890 | 12890 | 12890 | 12880 | 651 |
| 247 | 20231214 | 145800 | 2082658530 | 12880 | 12880 | 12890 | 12880 | 49 |
| 248 | 20231214 | 145700 | 2082027110 | 12880 | 12880 | 12900 | 12880 | 316 |
| 249 | 20231214 | 145600 | 2077951270 | 12910 | 12880 | 12910 | 12880 | 100 |
| 250 | 20231214 | 145500 | 2076662150 | 12880 | 12880 | 12910 | 12880 | 33 |
| 251 | 20231214 | 145400 | 2076236720 | 12910 | 12870 | 12910 | 12870 | 384 |
| 252 | 20231214 | 145300 | 2071290490 | 12870 | 12910 | 12910 | 12860 | 85 |
| 253 | 20231214 | 145200 | 2070195080 | 12860 | 12870 | 12910 | 12850 | 2858 |
| 254 | 20231214 | 145100 | 2033437590 | 12870 | 12910 | 12910 | 12870 | 273 |
| 255 | 20231214 | 145000 | 2029920120 | 12890 | 12910 | 12910 | 12890 | 152 |
| 256 | 20231214 | 144900 | 2027959990 | 12910 | 12910 | 12910 | 12900 | 73 |
| 257 | 20231214 | 144800 | 2027018210 | 12900 | 12900 | 12910 | 12900 | 81 |
| 258 | 20231214 | 144700 | 2025973130 | 12900 | 12910 | 12910 | 12900 | 105 |
| 259 | 20231214 | 144600 | 2024618250 | 12930 | 12920 | 12930 | 12910 | 149 |
| 260 | 20231214 | 144500 | 2022694250 | 12920 | 12910 | 12930 | 12910 | 212 |
| 261 | 20231214 | 144400 | 2019956500 | 12910 | 12910 | 12930 | 12910 | 124 |
| 262 | 20231214 | 144300 | 2018355420 | 12910 | 12930 | 12930 | 12910 | 21 |
| 263 | 20231214 | 144200 | 2018084170 | 12930 | 12920 | 12930 | 12910 | 88 |
| 264 | 20231214 | 144100 | 2016946970 | 12920 | 12910 | 12940 | 12910 | 99 |
| 265 | 20231214 | 144000 | 2015666470 | 12940 | 12940 | 12940 | 12910 | 267 |
| 266 | 20231214 | 143900 | 2012216310 | 12940 | 12960 | 12960 | 12930 | 968 |
| 267 | 20231214 | 143800 | 1999686490 | 12960 | 12960 | 12960 | 12950 | 123 |
| 268 | 20231214 | 143700 | 1998092580 | 12950 | 12960 | 12960 | 12950 | 405 |
| 269 | 20231214 | 143600 | 1992846140 | 12960 | 12960 | 12960 | 12950 | 126 |
| 270 | 20231214 | 143500 | 1991213490 | 12960 | 12950 | 12960 | 12940 | 174 |
| 271 | 20231214 | 143400 | 1988959490 | 12950 | 12950 | 12960 | 12930 | 105 |
| 272 | 20231214 | 143300 | 1987599800 | 12950 | 12920 | 12960 | 12920 | 149 |
| 273 | 20231214 | 143200 | 1985670330 | 12940 | 12930 | 12960 | 12920 | 204 |
| 274 | 20231214 | 143100 | 1983032200 | 12930 | 12950 | 12960 | 12920 | 275 |
| 275 | 20231214 | 143000 | 1979473150 | 12950 | 12940 | 12950 | 12940 | 103 |
| 276 | 20231214 | 142900 | 1978139550 | 12940 | 12960 | 12960 | 12930 | 344 |
| 277 | 20231214 | 142800 | 1973684930 | 12960 | 12960 | 12960 | 12950 | 180 |
| 278 | 20231214 | 142700 | 1971352870 | 12960 | 12950 | 12960 | 12930 | 447 |
| 279 | 20231214 | 142600 | 1965564060 | 12940 | 12950 | 12960 | 12930 | 134 |
| 280 | 20231214 | 142500 | 1963828830 | 12960 | 12950 | 12960 | 12940 | 211 |
| 281 | 20231214 | 142400 | 1961094430 | 12950 | 12960 | 12960 | 12940 | 93 |
| 282 | 20231214 | 142300 | 1959889300 | 12960 | 12950 | 12960 | 12930 | 168 |
| 283 | 20231214 | 142200 | 1957712500 | 12960 | 12960 | 12960 | 12940 | 84 |
| 284 | 20231214 | 142100 | 1956624240 | 12960 | 12970 | 12970 | 12910 | 146 |
| 285 | 20231214 | 142000 | 1954731590 | 12960 | 12960 | 12970 | 12910 | 212 |
| 286 | 20231214 | 141900 | 1951985710 | 12950 | 12970 | 12970 | 12950 | 109 |
| 287 | 20231214 | 141800 | 1950572720 | 12970 | 12970 | 12970 | 12950 | 144 |
| 288 | 20231214 | 141700 | 1948705590 | 12970 | 12970 | 12970 | 12950 | 299 |
| 289 | 20231214 | 141600 | 1944831250 | 12970 | 12960 | 12970 | 12950 | 166 |
| 290 | 20231214 | 141500 | 1942678560 | 12960 | 12970 | 12970 | 12950 | 109 |
| 291 | 20231214 | 141400 | 1941265240 | 12970 | 12970 | 12970 | 12950 | 150 |
| 292 | 20231214 | 141300 | 1939320050 | 12970 | 12960 | 12980 | 12950 | 238 |
| 293 | 20231214 | 141200 | 1936234720 | 12980 | 12980 | 12980 | 12930 | 133 |
| 294 | 20231214 | 141100 | 1934508870 | 12980 | 12980 | 12980 | 12910 | 378 |
| 295 | 20231214 | 141000 | 1929624230 | 12990 | 12970 | 12990 | 12920 | 323 |
| 296 | 20231214 | 140900 | 1925439930 | 12970 | 12980 | 12990 | 12960 | 1024 |
| 297 | 20231214 | 140800 | 1912148210 | 12980 | 12990 | 12990 | 12930 | 128 |
| 298 | 20231214 | 140700 | 1910487190 | 12930 | 12990 | 12990 | 12920 | 125 |
| 299 | 20231214 | 140600 | 1908865180 | 12990 | 12990 | 12990 | 12920 | 341 |
| 300 | 20231214 | 140500 | 1904439200 | 12990 | 12980 | 12990 | 12910 | 1014 |
| 301 | 20231214 | 140400 | 1891305660 | 12990 | 12990 | 12990 | 12920 | 475 |
| 302 | 20231214 | 140300 | 1885138940 | 12990 | 12980 | 12990 | 12920 | 1699 |
| 303 | 20231214 | 140200 | 1863103670 | 12990 | 12990 | 13000 | 12980 | 297 |
| 304 | 20231214 | 140100 | 1859245070 | 12990 | 12990 | 12990 | 12980 | 403 |
| 305 | 20231214 | 140000 | 1854010210 | 12990 | 13000 | 13000 | 12980 | 233 |
| 306 | 20231214 | 135900 | 1850983390 | 13000 | 12990 | 13000 | 12980 | 540 |
| 307 | 20231214 | 135800 | 1843968750 | 12990 | 12980 | 12990 | 12970 | 278 |
| 308 | 20231214 | 135700 | 1840360310 | 12980 | 12970 | 12980 | 12970 | 222 |
| 309 | 20231214 | 135600 | 1837479650 | 12970 | 12970 | 12970 | 12960 | 142 |
| 310 | 20231214 | 135500 | 1835638240 | 12970 | 12980 | 12980 | 12970 | 125 |
| 311 | 20231214 | 135400 | 1834016520 | 12970 | 12970 | 12980 | 12960 | 136 |
| 312 | 20231214 | 135300 | 1832252180 | 12970 | 12970 | 12980 | 12960 | 124 |
| 313 | 20231214 | 135200 | 1830643920 | 12970 | 12970 | 12970 | 12960 | 97 |
| 314 | 20231214 | 135100 | 1829386180 | 12970 | 12960 | 12970 | 12950 | 145 |
| 315 | 20231214 | 135000 | 1827506140 | 12960 | 12970 | 12980 | 12960 | 158 |
| 316 | 20231214 | 134900 | 1825457290 | 12970 | 12980 | 12980 | 12960 | 149 |
| 317 | 20231214 | 134800 | 1823524270 | 12980 | 12960 | 12980 | 12960 | 114 |
| 318 | 20231214 | 134700 | 1822045310 | 12970 | 12970 | 12970 | 12960 | 117 |
| 319 | 20231214 | 134600 | 1820527840 | 12960 | 12970 | 12970 | 12960 | 134 |
| 320 | 20231214 | 134500 | 1818790130 | 12970 | 12970 | 12970 | 12960 | 257 |
| 321 | 20231214 | 134400 | 1815458370 | 12970 | 12970 | 12970 | 12910 | 799 |
| 322 | 20231214 | 134300 | 1805104600 | 12970 | 12940 | 12970 | 12910 | 1021 |
| 323 | 20231214 | 134200 | 1791888160 | 12940 | 12940 | 12940 | 12940 | 65 |
| 324 | 20231214 | 134100 | 1791047060 | 12940 | 12940 | 12940 | 12930 | 306 |
| 325 | 20231214 | 134000 | 1787087430 | 12940 | 12920 | 12940 | 12910 | 574 |
| 326 | 20231214 | 133900 | 1779670830 | 12920 | 12950 | 12950 | 12920 | 107 |
| 327 | 20231214 | 133800 | 1778286290 | 12950 | 12950 | 12950 | 12900 | 354 |
| 328 | 20231214 | 133700 | 1773705430 | 12950 | 12950 | 12950 | 12930 | 115 |
| 329 | 20231214 | 133600 | 1772216600 | 12950 | 12960 | 12960 | 12940 | 271 |
| 330 | 20231214 | 133500 | 1768707140 | 12960 | 12960 | 12960 | 12950 | 247 |
| 331 | 20231214 | 133400 | 1765507280 | 12960 | 12940 | 12960 | 12930 | 245 |
| 332 | 20231214 | 133300 | 1762335020 | 12940 | 12950 | 12950 | 12920 | 123 |
| 333 | 20231214 | 133200 | 1760742450 | 12950 | 12950 | 12950 | 12950 | 373 |
| 334 | 20231214 | 133100 | 1755912100 | 12950 | 12950 | 12950 | 12910 | 120 |
| 335 | 20231214 | 133000 | 1754360520 | 12950 | 12930 | 12950 | 12910 | 544 |
| 336 | 20231214 | 132900 | 1747324260 | 12940 | 12950 | 12950 | 12930 | 184 |
| 337 | 20231214 | 132800 | 1744943120 | 12950 | 12940 | 12950 | 12930 | 140 |
| 338 | 20231214 | 132700 | 1743131480 | 12940 | 12930 | 12940 | 12920 | 141 |
| 339 | 20231214 | 132600 | 1741308120 | 12930 | 12920 | 12930 | 12920 | 201 |
| 340 | 20231214 | 132500 | 1738710490 | 12920 | 12910 | 12920 | 12900 | 140 |
| 341 | 20231214 | 132400 | 1736902000 | 12910 | 12920 | 12920 | 12910 | 130 |
| 342 | 20231214 | 132300 | 1735222410 | 12920 | 12920 | 12920 | 12910 | 79 |
| 343 | 20231214 | 132200 | 1734201770 | 12920 | 12920 | 12920 | 12910 | 149 |
| 344 | 20231214 | 132100 | 1732276710 | 12920 | 12920 | 12920 | 12910 | 88 |
| 345 | 20231214 | 132000 | 1731140090 | 12900 | 12890 | 12920 | 12890 | 368 |
| 346 | 20231214 | 131900 | 1726392330 | 12890 | 12900 | 12900 | 12870 | 98 |
| 347 | 20231214 | 131800 | 1725128490 | 12890 | 12900 | 12900 | 12860 | 123 |
| 348 | 20231214 | 131700 | 1723542590 | 12900 | 12900 | 12900 | 12870 | 157 |
| 349 | 20231214 | 131600 | 1721520980 | 12900 | 12880 | 12900 | 12840 | 253 |
| 350 | 20231214 | 131500 | 1718264620 | 12850 | 12850 | 12860 | 12830 | 133 |
| 351 | 20231214 | 131400 | 1716555340 | 12850 | 12810 | 12850 | 12810 | 127 |
| 352 | 20231214 | 131300 | 1714927360 | 12810 | 12810 | 12810 | 12800 | 25 |
| 353 | 20231214 | 131200 | 1714607120 | 12800 | 12800 | 12810 | 12790 | 1547 |
| 354 | 20231214 | 131100 | 1694805270 | 12790 | 12790 | 12800 | 12790 | 57 |
| 355 | 20231214 | 131000 | 1694076220 | 12790 | 12750 | 12790 | 12750 | 36 |
| 356 | 20231214 | 130900 | 1693616200 | 12750 | 12750 | 12760 | 12750 | 50 |
| 357 | 20231214 | 130800 | 1692978410 | 12750 | 12760 | 12760 | 12750 | 129 |
| 358 | 20231214 | 130700 | 1691333520 | 12790 | 12750 | 12790 | 12750 | 245 |
| 359 | 20231214 | 130600 | 1688209330 | 12750 | 12790 | 12790 | 12750 | 635 |
| 360 | 20231214 | 130500 | 1680110980 | 12780 | 12790 | 12790 | 12780 | 10 |
| 361 | 20231214 | 130400 | 1679983090 | 12790 | 12790 | 12790 | 12790 | 10 |
| 362 | 20231214 | 130300 | 1679855190 | 12790 | 12790 | 12790 | 12790 | 15 |
| 363 | 20231214 | 130200 | 1679663340 | 12790 | 12790 | 12790 | 12780 | 144 |
| 364 | 20231214 | 130100 | 1677821590 | 12790 | 12790 | 12790 | 12790 | 326 |
| 365 | 20231214 | 130000 | 1673652050 | 12790 | 12760 | 12790 | 12760 | 84 |
| 366 | 20231214 | 125900 | 1672579880 | 12760 | 12780 | 12780 | 12760 | 292 |
| 367 | 20231214 | 125800 | 1668852340 | 12780 | 12790 | 12790 | 12780 | 7 |
| 368 | 20231214 | 125700 | 1668762850 | 12790 | 12790 | 12790 | 12760 | 4 |
| 369 | 20231214 | 125600 | 1668711720 | 12790 | 12750 | 12790 | 12750 | 105 |
| 370 | 20231214 | 125500 | 1667368810 | 12790 | 12750 | 12790 | 12750 | 3 |
| 371 | 20231214 | 125400 | 1667330480 | 12790 | 12760 | 12790 | 12750 | 108 |
| 372 | 20231214 | 125300 | 1665952890 | 12750 | 12790 | 12790 | 12750 | 931 |
| 373 | 20231214 | 125200 | 1654080610 | 12760 | 12770 | 12770 | 12760 | 2985 |
| 374 | 20231214 | 125100 | 1615991680 | 12760 | 12760 | 12760 | 12760 | 20 |
| 375 | 20231214 | 125000 | 1615736480 | 12760 | 12760 | 12760 | 12760 | 997 |
| 376 | 20231214 | 124900 | 1603014760 | 12760 | 12790 | 12790 | 12760 | 3912 |
| 377 | 20231214 | 124800 | 1553045840 | 12800 | 12790 | 12800 | 12790 | 183 |
| 378 | 20231214 | 124700 | 1550705220 | 12780 | 12790 | 12790 | 12780 | 113 |
| 379 | 20231214 | 124600 | 1549259960 | 12790 | 12790 | 12790 | 12790 | 13 |
| 380 | 20231214 | 124500 | 1549093690 | 12790 | 12790 | 12790 | 12790 | 24 |
| 381 | 20231214 | 124400 | 1548786730 | 12790 | 12800 | 12800 | 12790 | 16 |
| 382 | 20231214 | 124300 | 1548581940 | 12800 | 12800 | 12800 | 12800 | 176 |
| 383 | 20231214 | 124200 | 1546329140 | 12780 | 12780 | 12780 | 12780 | 121 |
| 384 | 20231214 | 124100 | 1544782760 | 12780 | 12790 | 12790 | 12780 | 932 |
| 385 | 20231214 | 124000 | 1532871500 | 12790 | 12790 | 12790 | 12790 | 113 |
| 386 | 20231214 | 123900 | 1531426230 | 12800 | 12800 | 12800 | 12800 | 67 |
| 387 | 20231214 | 123800 | 1530568630 | 12800 | 12800 | 12800 | 12800 | 218 |
| 388 | 20231214 | 123700 | 1527778230 | 12800 | 12810 | 12810 | 12800 | 120 |
| 389 | 20231214 | 123600 | 1526241270 | 12800 | 12810 | 12810 | 12790 | 555 |
| 390 | 20231214 | 123500 | 1519140590 | 12790 | 12820 | 12840 | 12780 | 1460 |
| 391 | 20231214 | 123400 | 1500469940 | 12820 | 12840 | 12840 | 12820 | 13 |
| 392 | 20231214 | 123300 | 1500303210 | 12830 | 12840 | 12840 | 12830 | 105 |
| 393 | 20231214 | 123200 | 1498955540 | 12830 | 12840 | 12840 | 12830 | 59 |
| 394 | 20231214 | 123100 | 1498198550 | 12840 | 12840 | 12840 | 12820 | 61 |
| 395 | 20231214 | 123000 | 1497415870 | 12840 | 12810 | 12840 | 12810 | 105 |
| 396 | 20231214 | 122900 | 1496070760 | 12810 | 12800 | 12810 | 12800 | 344 |
| 397 | 20231214 | 122800 | 1491667460 | 12800 | 12800 | 12800 | 12800 | 12 |
| 398 | 20231214 | 122700 | 1491513860 | 12790 | 12800 | 12800 | 12790 | 110 |
| 399 | 20231214 | 122600 | 1490106860 | 12790 | 12800 | 12800 | 12790 | 3 |
| 400 | 20231214 | 122500 | 1490068480 | 12790 | 12790 | 12790 | 12790 | 275 |
| 401 | 20231214 | 122400 | 1486551230 | 12800 | 12840 | 12840 | 12790 | 306 |
| 402 | 20231214 | 122300 | 1482633920 | 12810 | 12840 | 12840 | 12810 | 106 |
| 403 | 20231214 | 122200 | 1481272910 | 12840 | 12840 | 12840 | 12840 | 159 |
| 404 | 20231214 | 122100 | 1479231350 | 12840 | 12800 | 12840 | 12790 | 95 |
| 405 | 20231214 | 122000 | 1478015960 | 12800 | 12820 | 12820 | 12800 | 3124 |
| 406 | 20231214 | 121900 | 1438011080 | 12820 | 12840 | 12840 | 12820 | 2070 |
| 407 | 20231214 | 121800 | 1411469440 | 12840 | 12850 | 12850 | 12840 | 671 |
| 408 | 20231214 | 121700 | 1402853680 | 12850 | 12850 | 12850 | 12850 | 47 |
| 409 | 20231214 | 121600 | 1402249730 | 12900 | 12900 | 12900 | 12850 | 113 |
| 410 | 20231214 | 121500 | 1400797030 | 12900 | 12900 | 12900 | 12900 | 44 |
| 411 | 20231214 | 121400 | 1400229430 | 12900 | 12900 | 12900 | 12900 | 4 |
| 412 | 20231214 | 121300 | 1400177830 | 12850 | 12900 | 12900 | 12850 | 3 |
| 413 | 20231214 | 121200 | 1400139180 | 12900 | 12830 | 12900 | 12830 | 3 |
| 414 | 20231214 | 121100 | 1400100550 | 12900 | 12830 | 12900 | 12830 | 178 |
| 415 | 20231214 | 121000 | 1397816740 | 12900 | 12900 | 12900 | 12900 | 31 |
| 416 | 20231214 | 120900 | 1397416840 | 12840 | 12840 | 12840 | 12840 | 0 |
| 417 | 20231214 | 120800 | 1397416840 | 12840 | 12900 | 12900 | 12840 | 361 |
| 418 | 20231214 | 120700 | 1392781480 | 12900 | 12900 | 12900 | 12900 | 2 |
| 419 | 20231214 | 120600 | 1392755680 | 12900 | 12900 | 12900 | 12900 | 3 |
| 420 | 20231214 | 120500 | 1392716980 | 12900 | 12900 | 12900 | 12900 | 5 |
| 421 | 20231214 | 120400 | 1392652480 | 12900 | 12900 | 12900 | 12900 | 4 |
| 422 | 20231214 | 120300 | 1392600880 | 12900 | 12900 | 12900 | 12850 | 2570 |
| 423 | 20231214 | 120200 | 1359525470 | 12900 | 12900 | 12900 | 12900 | 10 |
| 424 | 20231214 | 120100 | 1359396470 | 12900 | 12870 | 12900 | 12870 | 930 |
| 425 | 20231214 | 120000 | 1347427310 | 12870 | 12850 | 12870 | 12850 | 4 |
| 426 | 20231214 | 115900 | 1347375870 | 12870 | 12870 | 12870 | 12870 | 5 |
| 427 | 20231214 | 115800 | 1347311520 | 12870 | 12870 | 12870 | 12850 | 4 |
| 428 | 20231214 | 115700 | 1347260060 | 12850 | 12840 | 12870 | 12840 | 32 |
| 429 | 20231214 | 115600 | 1346848830 | 12840 | 12830 | 12840 | 12830 | 79 |
| 430 | 20231214 | 115500 | 1345835170 | 12840 | 12830 | 12840 | 12830 | 345 |
| 431 | 20231214 | 115400 | 1341407780 | 12840 | 12840 | 12840 | 12840 | 61 |
| 432 | 20231214 | 115300 | 1340624540 | 12840 | 12850 | 12850 | 12840 | 16 |
| 433 | 20231214 | 115200 | 1340419080 | 12860 | 12840 | 12860 | 12840 | 3 |
| 434 | 20231214 | 115100 | 1340380520 | 12860 | 12870 | 12870 | 12860 | 13 |
| 435 | 20231214 | 115000 | 1340213220 | 12830 | 12830 | 12830 | 12830 | 291 |
| 436 | 20231214 | 114900 | 1336479690 | 12830 | 12860 | 12870 | 12830 | 1040 |
| 437 | 20231214 | 114800 | 1323125460 | 12870 | 12870 | 12870 | 12860 | 15 |
| 438 | 20231214 | 114700 | 1322932420 | 12870 | 12870 | 12870 | 12870 | 32 |
| 439 | 20231214 | 114600 | 1322520580 | 12870 | 12870 | 12870 | 12870 | 100 |
| 440 | 20231214 | 114500 | 1321233580 | 12870 | 12880 | 12880 | 12870 | 99 |
| 441 | 20231214 | 114400 | 1319958990 | 12880 | 12900 | 12900 | 12840 | 1010 |
| 442 | 20231214 | 114300 | 1306978400 | 12890 | 12890 | 12900 | 12890 | 218 |
| 443 | 20231214 | 114200 | 1304168360 | 12860 | 12860 | 12860 | 12860 | 454 |
| 444 | 20231214 | 114100 | 1298329920 | 12860 | 12860 | 12860 | 12860 | 7 |
| 445 | 20231214 | 114000 | 1298239900 | 12850 | 12860 | 12860 | 12850 | 397 |
| 446 | 20231214 | 113900 | 1293137330 | 12850 | 12900 | 12900 | 12850 | 711 |
| 447 | 20231214 | 113800 | 1283995570 | 12900 | 12940 | 12940 | 12900 | 26 |
| 448 | 20231214 | 113700 | 1283660090 | 12940 | 12940 | 12940 | 12940 | 2 |
| 449 | 20231214 | 113600 | 1283634210 | 12900 | 12940 | 12940 | 12900 | 3 |
| 450 | 20231214 | 113500 | 1283595430 | 12940 | 12940 | 12940 | 12940 | 1 |
| 451 | 20231214 | 113400 | 1283582490 | 12880 | 12880 | 12880 | 12880 | 34 |
| 452 | 20231214 | 113300 | 1283144570 | 12880 | 12940 | 12940 | 12880 | 394 |
| 453 | 20231214 | 113200 | 1278059360 | 12940 | 12940 | 12940 | 12940 | 14 |
| 454 | 20231214 | 113100 | 1277878200 | 12880 | 12950 | 12950 | 12880 | 24 |
| 455 | 20231214 | 113000 | 1277568390 | 12900 | 12940 | 12950 | 12900 | 137 |
| 456 | 20231214 | 112900 | 1275797790 | 12870 | 12860 | 12870 | 12850 | 336 |
| 457 | 20231214 | 112800 | 1271478600 | 12870 | 12940 | 12940 | 12870 | 411 |
| 458 | 20231214 | 112700 | 1266184890 | 12940 | 12940 | 12940 | 12940 | 22 |
| 459 | 20231214 | 112600 | 1265900210 | 12900 | 12950 | 12950 | 12900 | 72 |
| 460 | 20231214 | 112500 | 1264969090 | 12950 | 12890 | 12950 | 12890 | 83 |
| 461 | 20231214 | 112400 | 1263895080 | 12890 | 12950 | 12950 | 12890 | 93 |
| 462 | 20231214 | 112300 | 1262691820 | 12940 | 12900 | 12940 | 12900 | 312 |
| 463 | 20231214 | 112200 | 1258664140 | 12890 | 12890 | 12890 | 12890 | 1 |
| 464 | 20231214 | 112100 | 1258651250 | 12890 | 12890 | 12900 | 12890 | 123 |
| 465 | 20231214 | 112000 | 1257065540 | 12890 | 12900 | 12900 | 12890 | 114 |
| 466 | 20231214 | 111900 | 1255596050 | 12890 | 12890 | 12890 | 12890 | 312 |
| 467 | 20231214 | 111800 | 1251574370 | 12890 | 12950 | 12950 | 12890 | 1403 |
| 468 | 20231214 | 111700 | 1233443370 | 12950 | 12950 | 12950 | 12950 | 0 |
| 469 | 20231214 | 111600 | 1233443370 | 12950 | 12950 | 12980 | 12950 | 482 |
| 470 | 20231214 | 111500 | 1227201410 | 12950 | 12950 | 12950 | 12950 | 0 |
| 471 | 20231214 | 111400 | 1227201410 | 12950 | 12950 | 12950 | 12950 | 227 |
| 472 | 20231214 | 111300 | 1224261760 | 12960 | 13000 | 13000 | 12960 | 264 |
| 473 | 20231214 | 111200 | 1220839880 | 13000 | 13000 | 13000 | 13000 | 0 |
| 474 | 20231214 | 111100 | 1220839880 | 13000 | 13000 | 13000 | 12960 | 152 |
| 475 | 20231214 | 111000 | 1218869600 | 13000 | 13000 | 13000 | 12970 | 5 |
| 476 | 20231214 | 110900 | 1218804660 | 12970 | 13000 | 13000 | 12970 | 237 |
| 477 | 20231214 | 110800 | 1215725840 | 13000 | 13000 | 13000 | 13000 | 3 |
| 478 | 20231214 | 110700 | 1215686840 | 13000 | 13000 | 13000 | 12980 | 91 |
| 479 | 20231214 | 110600 | 1214505460 | 13000 | 13000 | 13000 | 12960 | 76 |
| 480 | 20231214 | 110500 | 1213517820 | 13000 | 13000 | 13000 | 13000 | 6 |
| 481 | 20231214 | 110400 | 1213439820 | 13000 | 13000 | 13000 | 13000 | 112 |
| 482 | 20231214 | 110300 | 1211983820 | 13000 | 13000 | 13000 | 13000 | 47 |
| 483 | 20231214 | 110200 | 1211372820 | 13000 | 13000 | 13000 | 12960 | 7 |
| 484 | 20231214 | 110100 | 1211281860 | 13000 | 12960 | 13000 | 12960 | 57 |
| 485 | 20231214 | 110000 | 1210540900 | 13000 | 13010 | 13010 | 13000 | 15 |
| 486 | 20231214 | 105900 | 1210345890 | 13000 | 13010 | 13010 | 12960 | 226 |
| 487 | 20231214 | 105800 | 1207411040 | 13010 | 12990 | 13020 | 12990 | 877 |
| 488 | 20231214 | 105700 | 1195996060 | 12990 | 13000 | 13000 | 12990 | 81 |
| 489 | 20231214 | 105600 | 1194943330 | 13010 | 13000 | 13020 | 12990 | 3554 |
| 490 | 20231214 | 105500 | 1148741660 | 13000 | 12990 | 13020 | 12990 | 1957 |
| 491 | 20231214 | 105400 | 1123299740 | 12990 | 12950 | 12990 | 12950 | 1608 |
| 492 | 20231214 | 105300 | 1102442470 | 12950 | 12950 | 12950 | 12950 | 207 |
| 493 | 20231214 | 105200 | 1099761820 | 12950 | 12940 | 12950 | 12940 | 1019 |
| 494 | 20231214 | 105100 | 1086565790 | 12950 | 12940 | 12950 | 12940 | 122 |
| 495 | 20231214 | 105000 | 1084987080 | 12940 | 12940 | 12940 | 12940 | 223 |
| 496 | 20231214 | 104900 | 1082101460 | 12940 | 12940 | 12940 | 12930 | 314 |
| 497 | 20231214 | 104800 | 1078039310 | 12940 | 12930 | 12940 | 12930 | 432 |
| 498 | 20231214 | 104700 | 1072450510 | 12930 | 12930 | 12930 | 12930 | 100 |
| 499 | 20231214 | 104600 | 1071157510 | 12930 | 12930 | 12940 | 12930 | 462 |
| 500 | 20231214 | 104500 | 1065183830 | 12930 | 12930 | 12930 | 12910 | 141 |
| 501 | 20231214 | 104400 | 1063362700 | 12910 | 12920 | 12930 | 12910 | 134 |
| 502 | 20231214 | 104300 | 1061632400 | 12890 | 12890 | 12890 | 12890 | 0 |
| 503 | 20231214 | 104200 | 1061632400 | 12890 | 12890 | 12900 | 12890 | 832 |
| 504 | 20231214 | 104100 | 1050907450 | 12890 | 12890 | 12930 | 12890 | 47 |
| 505 | 20231214 | 104000 | 1050301180 | 12890 | 12920 | 12940 | 12890 | 367 |
| 506 | 20231214 | 103900 | 1045560500 | 12920 | 12920 | 12920 | 12920 | 55 |
| 507 | 20231214 | 103800 | 1044849900 | 12890 | 12890 | 12890 | 12890 | 57 |
| 508 | 20231214 | 103700 | 1044115170 | 12890 | 12930 | 12930 | 12890 | 6 |
| 509 | 20231214 | 103600 | 1044037630 | 12930 | 12890 | 12930 | 12890 | 124 |
| 510 | 20231214 | 103500 | 1042437150 | 12940 | 12940 | 12940 | 12940 | 14 |
| 511 | 20231214 | 103400 | 1042255990 | 12890 | 12890 | 12890 | 12890 | 1002 |
| 512 | 20231214 | 103300 | 1029340210 | 12910 | 12930 | 12930 | 12910 | 445 |
| 513 | 20231214 | 103200 | 1023593530 | 12940 | 12940 | 12940 | 12940 | 381 |
| 514 | 20231214 | 103100 | 1018663390 | 12940 | 12950 | 12950 | 12860 | 527 |
| 515 | 20231214 | 103000 | 1011868940 | 12950 | 12920 | 12950 | 12920 | 973 |
| 516 | 20231214 | 102900 | 999287940 | 12920 | 12920 | 12920 | 12920 | 32 |
| 517 | 20231214 | 102800 | 998874500 | 12920 | 12900 | 12920 | 12900 | 183 |
| 518 | 20231214 | 102700 | 996513600 | 12900 | 12900 | 12900 | 12850 | 612 |
| 519 | 20231214 | 102600 | 988626130 | 12900 | 12900 | 12920 | 12900 | 580 |
| 520 | 20231214 | 102500 | 981142950 | 12900 | 12900 | 12900 | 12890 | 69 |
| 521 | 20231214 | 102400 | 980253210 | 12840 | 12900 | 12900 | 12840 | 1165 |
| 522 | 20231214 | 102300 | 965288410 | 12900 | 12920 | 12930 | 12900 | 210 |
| 523 | 20231214 | 102200 | 962578110 | 12940 | 12900 | 12940 | 12850 | 772 |
| 524 | 20231214 | 102100 | 952620090 | 12900 | 12940 | 12940 | 12900 | 720 |
| 525 | 20231214 | 102000 | 943327290 | 12940 | 12930 | 12940 | 12900 | 687 |
| 526 | 20231214 | 101900 | 934456720 | 12940 | 12930 | 12940 | 12930 | 16 |
| 527 | 20231214 | 101800 | 934249690 | 12930 | 12930 | 12930 | 12840 | 647 |
| 528 | 20231214 | 101700 | 925899310 | 12930 | 12940 | 12940 | 12930 | 133 |
| 529 | 20231214 | 101600 | 924178830 | 12940 | 12940 | 12940 | 12940 | 77 |
| 530 | 20231214 | 101500 | 923182450 | 12940 | 12950 | 12950 | 12930 | 31 |
| 531 | 20231214 | 101400 | 922781300 | 12940 | 12940 | 12940 | 12900 | 183 |
| 532 | 20231214 | 101300 | 920415000 | 12940 | 12950 | 12950 | 12900 | 167 |
| 533 | 20231214 | 101200 | 918252480 | 12950 | 12950 | 12950 | 12920 | 1226 |
| 534 | 20231214 | 101100 | 902410060 | 12950 | 12940 | 12950 | 12940 | 287 |
| 535 | 20231214 | 101000 | 898693640 | 12940 | 12950 | 12950 | 12900 | 147 |
| 536 | 20231214 | 100900 | 896794380 | 12950 | 12930 | 12950 | 12930 | 41 |
| 537 | 20231214 | 100800 | 896264030 | 12930 | 12940 | 12940 | 12900 | 83 |
| 538 | 20231214 | 100700 | 895190490 | 12940 | 12950 | 12950 | 12940 | 169 |
| 539 | 20231214 | 100600 | 893003470 | 12960 | 12960 | 12960 | 12820 | 2208 |
| 540 | 20231214 | 100500 | 864613550 | 12900 | 12990 | 12990 | 12900 | 1021 |
| 541 | 20231214 | 100400 | 851439820 | 12980 | 13000 | 13000 | 12900 | 1348 |
| 542 | 20231214 | 100300 | 834032190 | 13000 | 12970 | 13000 | 12970 | 33 |
| 543 | 20231214 | 100200 | 833603260 | 12970 | 12990 | 12990 | 12900 | 1181 |
| 544 | 20231214 | 100100 | 818346070 | 12990 | 12990 | 12990 | 12990 | 16 |
| 545 | 20231214 | 100000 | 818138230 | 12990 | 12990 | 12990 | 12990 | 18 |
| 546 | 20231214 | 095900 | 817904410 | 12990 | 12990 | 12990 | 12900 | 1058 |
| 547 | 20231214 | 095800 | 804249240 | 12980 | 13000 | 13010 | 12900 | 2493 |
| 548 | 20231214 | 095700 | 772013950 | 13030 | 13030 | 13030 | 12980 | 113 |
| 549 | 20231214 | 095600 | 770544120 | 13030 | 13090 | 13090 | 12880 | 3063 |
| 550 | 20231214 | 095500 | 730964620 | 13090 | 13000 | 13090 | 13000 | 3 |
| 551 | 20231214 | 095400 | 730925440 | 13080 | 13000 | 13080 | 13000 | 498 |
| 552 | 20231214 | 095300 | 724427650 | 13050 | 13000 | 13050 | 13000 | 254 |
| 553 | 20231214 | 095200 | 721122950 | 13000 | 13030 | 13030 | 13000 | 162 |
| 554 | 20231214 | 095100 | 719014240 | 13090 | 13090 | 13090 | 13090 | 14 |
| 555 | 20231214 | 095000 | 718830980 | 13090 | 13030 | 13090 | 13000 | 1067 |
| 556 | 20231214 | 094900 | 704951070 | 13030 | 13050 | 13050 | 13030 | 172 |
| 557 | 20231214 | 094800 | 702708310 | 13050 | 13070 | 13070 | 13050 | 400 |
| 558 | 20231214 | 094700 | 697486650 | 13070 | 13110 | 13110 | 13070 | 467 |
| 559 | 20231214 | 094600 | 691373920 | 13110 | 13070 | 13120 | 13070 | 367 |
| 560 | 20231214 | 094500 | 686562690 | 13120 | 13120 | 13120 | 13060 | 464 |
| 561 | 20231214 | 094400 | 680481010 | 13120 | 13110 | 13120 | 13040 | 380 |
| 562 | 20231214 | 094300 | 675506110 | 13110 | 13110 | 13130 | 13100 | 1054 |
| 563 | 20231214 | 094200 | 661683830 | 13100 | 12990 | 13100 | 12990 | 13371 |
| 564 | 20231214 | 094100 | 487216020 | 12990 | 12990 | 13000 | 12990 | 331 |
| 565 | 20231214 | 094000 | 482915790 | 13010 | 12990 | 13010 | 12990 | 1587 |
| 566 | 20231214 | 093900 | 462289840 | 13000 | 12990 | 13000 | 12990 | 483 |
| 567 | 20231214 | 093800 | 456015140 | 12980 | 12990 | 12990 | 12980 | 65 |
| 568 | 20231214 | 093700 | 455171330 | 12930 | 12990 | 12990 | 12930 | 118 |
| 569 | 20231214 | 093600 | 453638710 | 12990 | 12990 | 13000 | 12990 | 414 |
| 570 | 20231214 | 093500 | 448260840 | 12990 | 12930 | 12990 | 12930 | 151 |
| 571 | 20231214 | 093400 | 446299440 | 12930 | 12990 | 13000 | 12930 | 380 |
| 572 | 20231214 | 093300 | 441368970 | 12980 | 13000 | 13000 | 12980 | 203 |
| 573 | 20231214 | 093200 | 438731490 | 12990 | 12990 | 13000 | 12990 | 151 |
| 574 | 20231214 | 093100 | 436769190 | 12990 | 12910 | 12990 | 12910 | 267 |
| 575 | 20231214 | 093000 | 433301660 | 12990 | 12990 | 12990 | 12910 | 202 |
| 576 | 20231214 | 092900 | 430680080 | 12910 | 12940 | 12990 | 12910 | 221 |
| 577 | 20231214 | 092800 | 427822430 | 12900 | 12990 | 12990 | 12900 | 700 |
| 578 | 20231214 | 092700 | 418781380 | 12990 | 13000 | 13000 | 12990 | 169 |
| 579 | 20231214 | 092600 | 416585460 | 13000 | 13000 | 13000 | 12910 | 1375 |
| 580 | 20231214 | 092500 | 398739500 | 13000 | 12960 | 13000 | 12950 | 332 |
| 581 | 20231214 | 092400 | 394438140 | 13000 | 13000 | 13000 | 13000 | 102 |
| 582 | 20231214 | 092300 | 393112140 | 12990 | 12980 | 12990 | 12980 | 354 |
| 583 | 20231214 | 092200 | 388515690 | 12980 | 13000 | 13000 | 12950 | 1104 |
| 584 | 20231214 | 092100 | 374199690 | 13000 | 13000 | 13000 | 13000 | 80 |
| 585 | 20231214 | 092000 | 373159690 | 13000 | 13030 | 13030 | 13000 | 611 |
| 586 | 20231214 | 091900 | 365206320 | 13020 | 13010 | 13030 | 13010 | 732 |
| 587 | 20231214 | 091800 | 355676700 | 13010 | 13020 | 13020 | 12950 | 620 |
| 588 | 20231214 | 091700 | 347610850 | 13020 | 13030 | 13030 | 13020 | 793 |
| 589 | 20231214 | 091600 | 337279320 | 13030 | 13020 | 13030 | 13020 | 521 |
| 590 | 20231214 | 091500 | 330492910 | 13020 | 13010 | 13020 | 13000 | 2820 |
| 591 | 20231214 | 091400 | 293790930 | 13010 | 13000 | 13010 | 13000 | 561 |
| 592 | 20231214 | 091300 | 286493530 | 13000 | 12960 | 13000 | 12890 | 3659 |
| 593 | 20231214 | 091200 | 239045850 | 12950 | 12970 | 12970 | 12950 | 165 |
| 594 | 20231214 | 091100 | 236907560 | 12960 | 12950 | 12960 | 12890 | 659 |
| 595 | 20231214 | 091000 | 228374830 | 12950 | 12920 | 12970 | 12890 | 654 |
| 596 | 20231214 | 090900 | 219925430 | 12980 | 12970 | 12980 | 12910 | 279 |
| 597 | 20231214 | 090800 | 216313040 | 12980 | 13000 | 13010 | 12970 | 270 |
| 598 | 20231214 | 090700 | 212802990 | 13000 | 13000 | 13000 | 12960 | 855 |
| 599 | 20231214 | 090600 | 201698690 | 12970 | 12890 | 13010 | 12870 | 3361 |
| 600 | 20231214 | 090500 | 158239320 | 12870 | 13000 | 13000 | 12870 | 796 |
| 601 | 20231214 | 090400 | 147960260 | 13010 | 13020 | 13030 | 13010 | 1583 |
| 602 | 20231214 | 090300 | 127360540 | 13040 | 13040 | 13040 | 13030 | 773 |
| 603 | 20231214 | 090200 | 117282020 | 13020 | 13030 | 13050 | 13010 | 994 |
| 604 | 20231214 | 090100 | 104344400 | 13020 | 12950 | 13020 | 12920 | 2067 |
| 605 | 20231214 | 090000 | 77498810 | 12960 | 12800 | 12960 | 12790 | 6028 |