33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 9346 |
| 3 | 20231211 | 191200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 4 | 20231211 | 191100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 5 | 20231211 | 191000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 6 | 20231211 | 190900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 7 | 20231211 | 190800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 8 | 20231211 | 190700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 9 | 20231211 | 190600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 10 | 20231211 | 190500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 11 | 20231211 | 190400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 12 | 20231211 | 190300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 13 | 20231211 | 190200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 14 | 20231211 | 190100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 15 | 20231211 | 190000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 16 | 20231211 | 185900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 17 | 20231211 | 185800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 18 | 20231211 | 185700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 19 | 20231211 | 185600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 20 | 20231211 | 185500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 21 | 20231211 | 185400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 22 | 20231211 | 185300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 23 | 20231211 | 185200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 24 | 20231211 | 185100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 25 | 20231211 | 185000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 26 | 20231211 | 184900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 27 | 20231211 | 184800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 28 | 20231211 | 184700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 29 | 20231211 | 184600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 30 | 20231211 | 184500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 31 | 20231211 | 184400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 32 | 20231211 | 184300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 9346 |
| 33 | 20231211 | 184200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 34 | 20231211 | 184100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 35 | 20231211 | 184000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 36 | 20231211 | 183900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 37 | 20231211 | 183800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 38 | 20231211 | 183700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 39 | 20231211 | 183600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 40 | 20231211 | 183500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 41 | 20231211 | 183400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 42 | 20231211 | 183300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 43 | 20231211 | 183200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 44 | 20231211 | 183100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 45 | 20231211 | 183000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 46 | 20231211 | 182900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 47 | 20231211 | 182800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 48 | 20231211 | 182700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 49 | 20231211 | 182600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 50 | 20231211 | 182500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 51 | 20231211 | 182400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 52 | 20231211 | 182300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 53 | 20231211 | 182200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 54 | 20231211 | 182100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 55 | 20231211 | 182000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 56 | 20231211 | 181900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 57 | 20231211 | 181800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 58 | 20231211 | 181700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 59 | 20231211 | 181600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 60 | 20231211 | 181500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 61 | 20231211 | 181400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 62 | 20231211 | 181300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 9346 |
| 63 | 20231211 | 181200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 64 | 20231211 | 181100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 65 | 20231211 | 181000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 66 | 20231211 | 180900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 67 | 20231211 | 180800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 68 | 20231211 | 180700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 69 | 20231211 | 180600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 70 | 20231211 | 180500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 71 | 20231211 | 180400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 72 | 20231211 | 180300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 73 | 20231211 | 180200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 74 | 20231211 | 180100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 75 | 20231211 | 180000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 76 | 20231211 | 175900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 77 | 20231211 | 175800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 78 | 20231211 | 175700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 79 | 20231211 | 175600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 80 | 20231211 | 175500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 81 | 20231211 | 175400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 82 | 20231211 | 175300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 83 | 20231211 | 175200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 84 | 20231211 | 175100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 85 | 20231211 | 175000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 86 | 20231211 | 174900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 87 | 20231211 | 174800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 88 | 20231211 | 174700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 89 | 20231211 | 174600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 90 | 20231211 | 174500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 91 | 20231211 | 174400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 92 | 20231211 | 174300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 9346 |
| 93 | 20231211 | 174200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 94 | 20231211 | 174100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 95 | 20231211 | 174000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 96 | 20231211 | 173900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 97 | 20231211 | 173800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 98 | 20231211 | 173700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 99 | 20231211 | 173600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 100 | 20231211 | 173500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 101 | 20231211 | 173400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 102 | 20231211 | 173300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 103 | 20231211 | 173200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 104 | 20231211 | 173100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 105 | 20231211 | 173000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 106 | 20231211 | 172900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 107 | 20231211 | 172800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 108 | 20231211 | 172700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 109 | 20231211 | 172600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 110 | 20231211 | 172500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 111 | 20231211 | 172400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 112 | 20231211 | 172300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 113 | 20231211 | 172200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 114 | 20231211 | 172100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 115 | 20231211 | 172000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 116 | 20231211 | 171900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 117 | 20231211 | 171800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 118 | 20231211 | 171700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 119 | 20231211 | 171600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 120 | 20231211 | 171500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 121 | 20231211 | 171400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 122 | 20231211 | 171300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 9346 |
| 123 | 20231211 | 171200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 124 | 20231211 | 171100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 125 | 20231211 | 171000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 126 | 20231211 | 170900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 127 | 20231211 | 170800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 128 | 20231211 | 170700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 129 | 20231211 | 170600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 130 | 20231211 | 170500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 131 | 20231211 | 170400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 132 | 20231211 | 170300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 133 | 20231211 | 170200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 134 | 20231211 | 170100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 135 | 20231211 | 170000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 136 | 20231211 | 165900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 137 | 20231211 | 165800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 138 | 20231211 | 165700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 139 | 20231211 | 165600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 140 | 20231211 | 165500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 141 | 20231211 | 165400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 142 | 20231211 | 165300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 143 | 20231211 | 165200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 144 | 20231211 | 165100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 145 | 20231211 | 165000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 146 | 20231211 | 164900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 147 | 20231211 | 164800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 148 | 20231211 | 164700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 149 | 20231211 | 164600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 150 | 20231211 | 164500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 151 | 20231211 | 164400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 152 | 20231211 | 164300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 9346 |
| 153 | 20231211 | 164200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 154 | 20231211 | 164100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 155 | 20231211 | 164000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 156 | 20231211 | 163900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 157 | 20231211 | 163800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 158 | 20231211 | 163700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 159 | 20231211 | 163600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 160 | 20231211 | 163500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 161 | 20231211 | 163400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 162 | 20231211 | 163300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 163 | 20231211 | 163200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 164 | 20231211 | 163100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 165 | 20231211 | 163000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 166 | 20231211 | 162900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 167 | 20231211 | 162800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 168 | 20231211 | 162700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 169 | 20231211 | 162600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 170 | 20231211 | 162500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 171 | 20231211 | 162400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 172 | 20231211 | 162300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 173 | 20231211 | 162200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 174 | 20231211 | 162100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 175 | 20231211 | 162000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 176 | 20231211 | 161900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 177 | 20231211 | 161800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 178 | 20231211 | 161700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 179 | 20231211 | 161600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 180 | 20231211 | 161500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 181 | 20231211 | 161400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 182 | 20231211 | 161300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 9346 |
| 183 | 20231211 | 161200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 184 | 20231211 | 161100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 185 | 20231211 | 161000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 186 | 20231211 | 160900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 187 | 20231211 | 160800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 188 | 20231211 | 160700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 189 | 20231211 | 160600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 190 | 20231211 | 160500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 191 | 20231211 | 160400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 192 | 20231211 | 160300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 193 | 20231211 | 160200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 194 | 20231211 | 160100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 195 | 20231211 | 160000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 196 | 20231211 | 155900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 197 | 20231211 | 155800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 198 | 20231211 | 155700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 199 | 20231211 | 155600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 200 | 20231211 | 155500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 201 | 20231211 | 155400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 202 | 20231211 | 155300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 203 | 20231211 | 155200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 204 | 20231211 | 155100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 205 | 20231211 | 155000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 206 | 20231211 | 154900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 207 | 20231211 | 154800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 208 | 20231211 | 154700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 209 | 20231211 | 154600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 210 | 20231211 | 154500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 211 | 20231211 | 154400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 212 | 20231211 | 154300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 9346 |
| 213 | 20231211 | 154200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 214 | 20231211 | 154100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 215 | 20231211 | 154000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 216 | 20231211 | 153900 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 217 | 20231211 | 153800 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 218 | 20231211 | 153700 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 219 | 20231211 | 153600 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 220 | 20231211 | 153500 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 221 | 20231211 | 153400 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 222 | 20231211 | 153300 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 223 | 20231211 | 153200 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 224 | 20231211 | 153100 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 225 | 20231211 | 153000 | 7796798660 | 12850 | 12850 | 12850 | 12850 | 9346 |
| 226 | 20231211 | 152900 | 7676702560 | 12900 | 12900 | 12900 | 12900 | 0 |
| 227 | 20231211 | 152800 | 7676702560 | 12900 | 12900 | 12900 | 12900 | 0 |
| 228 | 20231211 | 152700 | 7676702560 | 12900 | 12900 | 12900 | 12900 | 0 |
| 229 | 20231211 | 152600 | 7676702560 | 12900 | 12900 | 12900 | 12900 | 0 |
| 230 | 20231211 | 152500 | 7676702560 | 12900 | 12900 | 12900 | 12900 | 0 |
| 231 | 20231211 | 152400 | 7676702560 | 12900 | 12900 | 12900 | 12900 | 0 |
| 232 | 20231211 | 152300 | 7676702560 | 12900 | 12900 | 12900 | 12900 | 0 |
| 233 | 20231211 | 152200 | 7676702560 | 12900 | 12900 | 12900 | 12900 | 0 |
| 234 | 20231211 | 152100 | 7676702560 | 12900 | 12900 | 12900 | 12900 | 0 |
| 235 | 20231211 | 152000 | 7676702560 | 12900 | 12900 | 12900 | 12900 | 0 |
| 236 | 20231211 | 151900 | 7676702560 | 12900 | 12900 | 12940 | 12900 | 1542 |
| 237 | 20231211 | 151800 | 7656773420 | 12910 | 12900 | 12910 | 12900 | 1398 |
| 238 | 20231211 | 151700 | 7638735180 | 12900 | 12880 | 12910 | 12880 | 2393 |
| 239 | 20231211 | 151600 | 7607890320 | 12880 | 12870 | 12880 | 12860 | 322 |
| 240 | 20231211 | 151500 | 7603746270 | 12860 | 12880 | 12880 | 12860 | 753 |
| 241 | 20231211 | 151400 | 7594051660 | 12880 | 12880 | 12890 | 12870 | 670 |
| 242 | 20231211 | 151300 | 7585422070 | 12870 | 12860 | 12870 | 12860 | 25 |
| 243 | 20231211 | 151200 | 7585100470 | 12860 | 12870 | 12880 | 12860 | 480 |
| 244 | 20231211 | 151100 | 7578923030 | 12880 | 12860 | 12880 | 12860 | 1104 |
| 245 | 20231211 | 151000 | 7564723590 | 12860 | 12860 | 12890 | 12860 | 234 |
| 246 | 20231211 | 150900 | 7561709210 | 12860 | 12890 | 12890 | 12860 | 658 |
| 247 | 20231211 | 150800 | 7553229400 | 12890 | 12900 | 12910 | 12890 | 1104 |
| 248 | 20231211 | 150700 | 7538990830 | 12900 | 12860 | 12900 | 12860 | 877 |
| 249 | 20231211 | 150600 | 7527693820 | 12860 | 12840 | 12860 | 12840 | 672 |
| 250 | 20231211 | 150500 | 7519062960 | 12860 | 12860 | 12870 | 12840 | 850 |
| 251 | 20231211 | 150400 | 7508133970 | 12860 | 12880 | 12880 | 12860 | 781 |
| 252 | 20231211 | 150300 | 7498080300 | 12880 | 12860 | 12880 | 12860 | 671 |
| 253 | 20231211 | 150200 | 7489440660 | 12860 | 12900 | 12900 | 12860 | 1011 |
| 254 | 20231211 | 150100 | 7476415040 | 12900 | 12920 | 12930 | 12900 | 816 |
| 255 | 20231211 | 150000 | 7465877760 | 12920 | 12920 | 12920 | 12910 | 984 |
| 256 | 20231211 | 145900 | 7453166360 | 12910 | 12900 | 12920 | 12900 | 459 |
| 257 | 20231211 | 145800 | 7447242930 | 12900 | 12890 | 12900 | 12880 | 517 |
| 258 | 20231211 | 145700 | 7440576930 | 12880 | 12880 | 12890 | 12880 | 538 |
| 259 | 20231211 | 145600 | 7433646540 | 12870 | 12880 | 12880 | 12870 | 729 |
| 260 | 20231211 | 145500 | 7424257220 | 12880 | 12890 | 12890 | 12880 | 660 |
| 261 | 20231211 | 145400 | 7415754450 | 12890 | 12880 | 12890 | 12880 | 938 |
| 262 | 20231211 | 145300 | 7403672920 | 12880 | 12880 | 12880 | 12870 | 758 |
| 263 | 20231211 | 145200 | 7393916340 | 12880 | 12880 | 12890 | 12880 | 220 |
| 264 | 20231211 | 145100 | 7391082730 | 12880 | 12880 | 12890 | 12880 | 1284 |
| 265 | 20231211 | 145000 | 7374544520 | 12870 | 12870 | 12880 | 12860 | 1084 |
| 266 | 20231211 | 144900 | 7360587130 | 12870 | 12870 | 12880 | 12870 | 1205 |
| 267 | 20231211 | 144800 | 7345068560 | 12880 | 12860 | 12880 | 12860 | 682 |
| 268 | 20231211 | 144700 | 7336285370 | 12850 | 12870 | 12870 | 12840 | 3016 |
| 269 | 20231211 | 144600 | 7297505000 | 12860 | 12850 | 12870 | 12850 | 330 |
| 270 | 20231211 | 144500 | 7293263190 | 12850 | 12850 | 12850 | 12850 | 118 |
| 271 | 20231211 | 144400 | 7291746890 | 12870 | 12870 | 12870 | 12870 | 1 |
| 272 | 20231211 | 144300 | 7291734020 | 12870 | 12870 | 12870 | 12870 | 6 |
| 273 | 20231211 | 144200 | 7291656800 | 12870 | 12870 | 12870 | 12870 | 11 |
| 274 | 20231211 | 144100 | 7291515230 | 12870 | 12840 | 12870 | 12840 | 31 |
| 275 | 20231211 | 144000 | 7291116860 | 12850 | 12880 | 12880 | 12840 | 2036 |
| 276 | 20231211 | 143900 | 7264957370 | 12880 | 12880 | 12880 | 12880 | 116 |
| 277 | 20231211 | 143800 | 7263463290 | 12880 | 12880 | 12910 | 12880 | 607 |
| 278 | 20231211 | 143700 | 7255642640 | 12880 | 12870 | 12900 | 12870 | 1226 |
| 279 | 20231211 | 143600 | 7239852930 | 12840 | 12840 | 12840 | 12840 | 2 |
| 280 | 20231211 | 143500 | 7239827250 | 12880 | 12880 | 12880 | 12880 | 166 |
| 281 | 20231211 | 143400 | 7237689170 | 12880 | 12880 | 12880 | 12880 | 1 |
| 282 | 20231211 | 143300 | 7237676290 | 12880 | 12880 | 12880 | 12880 | 608 |
| 283 | 20231211 | 143200 | 7229845250 | 12880 | 12880 | 12880 | 12820 | 337 |
| 284 | 20231211 | 143100 | 7225516580 | 12880 | 12880 | 12880 | 12810 | 854 |
| 285 | 20231211 | 143000 | 7214564360 | 12880 | 12860 | 12880 | 12840 | 272 |
| 286 | 20231211 | 142900 | 7211062960 | 12860 | 12840 | 12860 | 12830 | 219 |
| 287 | 20231211 | 142800 | 7208250200 | 12850 | 12870 | 12870 | 12850 | 99 |
| 288 | 20231211 | 142700 | 7206977110 | 12870 | 12860 | 12870 | 12860 | 269 |
| 289 | 20231211 | 142600 | 7203517420 | 12860 | 12820 | 12860 | 12820 | 260 |
| 290 | 20231211 | 142500 | 7200184040 | 12820 | 12820 | 12820 | 12810 | 122 |
| 291 | 20231211 | 142400 | 7198620550 | 12820 | 12820 | 12820 | 12820 | 333 |
| 292 | 20231211 | 142300 | 7194351490 | 12840 | 12830 | 12880 | 12810 | 119 |
| 293 | 20231211 | 142200 | 7192824160 | 12880 | 12820 | 12880 | 12800 | 1187 |
| 294 | 20231211 | 142100 | 7177616390 | 12880 | 12840 | 12880 | 12820 | 242 |
| 295 | 20231211 | 142000 | 7174512410 | 12880 | 12880 | 12880 | 12820 | 565 |
| 296 | 20231211 | 141900 | 7167247400 | 12880 | 12870 | 12880 | 12870 | 44 |
| 297 | 20231211 | 141800 | 7166681110 | 12880 | 12880 | 12900 | 12880 | 410 |
| 298 | 20231211 | 141700 | 7161396230 | 12900 | 12880 | 12900 | 12860 | 1476 |
| 299 | 20231211 | 141600 | 7142384260 | 12880 | 12850 | 12880 | 12830 | 277 |
| 300 | 20231211 | 141500 | 7138821850 | 12860 | 12820 | 12860 | 12820 | 225 |
| 301 | 20231211 | 141400 | 7135929810 | 12810 | 12820 | 12830 | 12810 | 701 |
| 302 | 20231211 | 141300 | 7126944360 | 12810 | 12810 | 12820 | 12800 | 2618 |
| 303 | 20231211 | 141200 | 7093420840 | 12810 | 12830 | 12830 | 12800 | 125 |
| 304 | 20231211 | 141100 | 7091820760 | 12800 | 12830 | 12830 | 12800 | 47 |
| 305 | 20231211 | 141000 | 7091218800 | 12800 | 12820 | 12830 | 12800 | 1408 |
| 306 | 20231211 | 140900 | 7073183070 | 12820 | 12870 | 12870 | 12810 | 594 |
| 307 | 20231211 | 140800 | 7065572730 | 12870 | 12850 | 12880 | 12800 | 5074 |
| 308 | 20231211 | 140700 | 7000523510 | 12850 | 12890 | 12890 | 12850 | 1174 |
| 309 | 20231211 | 140600 | 6985421330 | 12900 | 12920 | 12920 | 12890 | 1006 |
| 310 | 20231211 | 140500 | 6972441990 | 12920 | 12930 | 12930 | 12920 | 1409 |
| 311 | 20231211 | 140400 | 6954232110 | 12930 | 12950 | 12950 | 12930 | 1282 |
| 312 | 20231211 | 140300 | 6937643640 | 12950 | 12960 | 12960 | 12950 | 468 |
| 313 | 20231211 | 140200 | 6931581760 | 12960 | 12970 | 12970 | 12960 | 679 |
| 314 | 20231211 | 140100 | 6922777110 | 12970 | 12990 | 12990 | 12970 | 69 |
| 315 | 20231211 | 140000 | 6921880820 | 12970 | 12960 | 12990 | 12960 | 280 |
| 316 | 20231211 | 135900 | 6918250010 | 12970 | 12990 | 12990 | 12960 | 859 |
| 317 | 20231211 | 135800 | 6907111090 | 12990 | 12990 | 12990 | 12960 | 130 |
| 318 | 20231211 | 135700 | 6905425150 | 13000 | 13010 | 13010 | 12950 | 1229 |
| 319 | 20231211 | 135600 | 6889478700 | 12980 | 13030 | 13030 | 12980 | 1320 |
| 320 | 20231211 | 135500 | 6872325700 | 13030 | 13030 | 13030 | 13000 | 581 |
| 321 | 20231211 | 135400 | 6864768890 | 13030 | 13050 | 13050 | 13000 | 791 |
| 322 | 20231211 | 135300 | 6854451780 | 13050 | 13030 | 13070 | 13030 | 2821 |
| 323 | 20231211 | 135200 | 6817628100 | 13030 | 12990 | 13030 | 12990 | 4694 |
| 324 | 20231211 | 135100 | 6756600020 | 12990 | 13000 | 13000 | 12990 | 1445 |
| 325 | 20231211 | 135000 | 6737818570 | 12990 | 12980 | 12990 | 12960 | 2449 |
| 326 | 20231211 | 134900 | 6706019760 | 12980 | 12970 | 12980 | 12960 | 1352 |
| 327 | 20231211 | 134800 | 6688477500 | 12970 | 12980 | 12980 | 12970 | 355 |
| 328 | 20231211 | 134700 | 6683872930 | 12980 | 12970 | 12980 | 12970 | 789 |
| 329 | 20231211 | 134600 | 6673638960 | 12970 | 12960 | 12970 | 12960 | 509 |
| 330 | 20231211 | 134500 | 6667037240 | 12960 | 12950 | 12960 | 12950 | 710 |
| 331 | 20231211 | 134400 | 6657836080 | 12950 | 12950 | 12960 | 12940 | 371 |
| 332 | 20231211 | 134300 | 6653031600 | 12960 | 12930 | 12960 | 12930 | 900 |
| 333 | 20231211 | 134200 | 6641374050 | 12930 | 12910 | 12930 | 12890 | 195 |
| 334 | 20231211 | 134100 | 6638855960 | 12910 | 12890 | 12910 | 12890 | 92 |
| 335 | 20231211 | 134000 | 6637669140 | 12890 | 12890 | 12890 | 12880 | 916 |
| 336 | 20231211 | 133900 | 6625868040 | 12890 | 12880 | 12890 | 12880 | 31 |
| 337 | 20231211 | 133800 | 6625468640 | 12880 | 12880 | 12880 | 12880 | 81 |
| 338 | 20231211 | 133700 | 6624425360 | 12880 | 12880 | 12880 | 12880 | 188 |
| 339 | 20231211 | 133600 | 6622003920 | 12880 | 12900 | 12900 | 12880 | 1286 |
| 340 | 20231211 | 133500 | 6605423690 | 12900 | 12900 | 12900 | 12900 | 119 |
| 341 | 20231211 | 133400 | 6603888590 | 12900 | 12920 | 12920 | 12900 | 98 |
| 342 | 20231211 | 133300 | 6602624000 | 12920 | 12910 | 12920 | 12910 | 22 |
| 343 | 20231211 | 133200 | 6602339780 | 12900 | 12930 | 12930 | 12900 | 281 |
| 344 | 20231211 | 133100 | 6598710500 | 12920 | 12940 | 12940 | 12900 | 232 |
| 345 | 20231211 | 133000 | 6595715110 | 12940 | 12900 | 12950 | 12880 | 1186 |
| 346 | 20231211 | 132900 | 6580384430 | 12880 | 12890 | 12900 | 12880 | 420 |
| 347 | 20231211 | 132800 | 6574972640 | 12890 | 12880 | 12890 | 12880 | 64 |
| 348 | 20231211 | 132700 | 6574147700 | 12890 | 12860 | 12890 | 12850 | 349 |
| 349 | 20231211 | 132600 | 6569655700 | 12860 | 12860 | 12860 | 12850 | 268 |
| 350 | 20231211 | 132500 | 6566210330 | 12860 | 12850 | 12860 | 12850 | 13 |
| 351 | 20231211 | 132400 | 6566043270 | 12850 | 12860 | 12880 | 12850 | 38 |
| 352 | 20231211 | 132300 | 6565554820 | 12860 | 12850 | 12870 | 12850 | 108 |
| 353 | 20231211 | 132200 | 6564166450 | 12850 | 12860 | 12870 | 12850 | 701 |
| 354 | 20231211 | 132100 | 6555149320 | 12860 | 12860 | 12870 | 12860 | 397 |
| 355 | 20231211 | 132000 | 6550043560 | 12880 | 12880 | 12880 | 12850 | 851 |
| 356 | 20231211 | 131900 | 6539096920 | 12880 | 12890 | 12890 | 12880 | 547 |
| 357 | 20231211 | 131800 | 6532049040 | 12900 | 12900 | 12900 | 12900 | 50 |
| 358 | 20231211 | 131700 | 6531404040 | 12910 | 12910 | 12910 | 12910 | 172 |
| 359 | 20231211 | 131600 | 6529183520 | 12890 | 12890 | 12890 | 12890 | 140 |
| 360 | 20231211 | 131500 | 6527378920 | 12900 | 12900 | 12900 | 12880 | 331 |
| 361 | 20231211 | 131400 | 6523110350 | 12900 | 12920 | 12930 | 12900 | 20 |
| 362 | 20231211 | 131300 | 6522851890 | 12920 | 12890 | 12930 | 12880 | 573 |
| 363 | 20231211 | 131200 | 6515462470 | 12890 | 12890 | 12890 | 12890 | 93 |
| 364 | 20231211 | 131100 | 6514263700 | 12890 | 12890 | 12890 | 12860 | 111 |
| 365 | 20231211 | 131000 | 6512833180 | 12870 | 12860 | 12870 | 12850 | 51 |
| 366 | 20231211 | 130900 | 6512177260 | 12860 | 12870 | 12870 | 12850 | 689 |
| 367 | 20231211 | 130800 | 6503316560 | 12870 | 12880 | 12880 | 12870 | 239 |
| 368 | 20231211 | 130700 | 6500239250 | 12880 | 12890 | 12900 | 12880 | 670 |
| 369 | 20231211 | 130600 | 6491607860 | 12890 | 12900 | 12900 | 12890 | 143 |
| 370 | 20231211 | 130500 | 6489764370 | 12900 | 12900 | 12900 | 12890 | 71 |
| 371 | 20231211 | 130400 | 6488848870 | 12890 | 12910 | 12910 | 12890 | 361 |
| 372 | 20231211 | 130300 | 6484190770 | 12910 | 12920 | 12940 | 12910 | 184 |
| 373 | 20231211 | 130200 | 6481813470 | 12920 | 12940 | 12940 | 12920 | 12 |
| 374 | 20231211 | 130100 | 6481658410 | 12940 | 12930 | 12950 | 12920 | 332 |
| 375 | 20231211 | 130000 | 6477364250 | 12930 | 12950 | 12950 | 12930 | 391 |
| 376 | 20231211 | 125900 | 6472308460 | 12960 | 12930 | 12960 | 12930 | 208 |
| 377 | 20231211 | 125800 | 6469614350 | 12930 | 12950 | 12960 | 12930 | 209 |
| 378 | 20231211 | 125700 | 6466906230 | 12960 | 12930 | 12960 | 12930 | 671 |
| 379 | 20231211 | 125600 | 6458222470 | 12930 | 12920 | 12930 | 12910 | 383 |
| 380 | 20231211 | 125500 | 6453270700 | 12920 | 12900 | 12950 | 12900 | 937 |
| 381 | 20231211 | 125400 | 6441181690 | 12890 | 12890 | 12890 | 12880 | 138 |
| 382 | 20231211 | 125300 | 6439402890 | 12890 | 12890 | 12890 | 12880 | 97 |
| 383 | 20231211 | 125200 | 6438152570 | 12900 | 12910 | 12910 | 12900 | 346 |
| 384 | 20231211 | 125100 | 6433688890 | 12920 | 12910 | 12920 | 12900 | 1083 |
| 385 | 20231211 | 125000 | 6419697160 | 12910 | 12910 | 12910 | 12910 | 144 |
| 386 | 20231211 | 124900 | 6417838120 | 12910 | 12910 | 12910 | 12910 | 196 |
| 387 | 20231211 | 124800 | 6415307760 | 12900 | 12900 | 12910 | 12900 | 216 |
| 388 | 20231211 | 124700 | 6412521270 | 12900 | 12890 | 12900 | 12890 | 244 |
| 389 | 20231211 | 124600 | 6409376020 | 12890 | 12880 | 12890 | 12880 | 41 |
| 390 | 20231211 | 124500 | 6408847680 | 12880 | 12890 | 12900 | 12870 | 878 |
| 391 | 20231211 | 124400 | 6397533110 | 12900 | 12900 | 12900 | 12900 | 823 |
| 392 | 20231211 | 124300 | 6386916410 | 12910 | 12920 | 12920 | 12910 | 238 |
| 393 | 20231211 | 124200 | 6383843270 | 12920 | 12960 | 12960 | 12920 | 14 |
| 394 | 20231211 | 124100 | 6383662010 | 12960 | 12900 | 12970 | 12900 | 1095 |
| 395 | 20231211 | 124000 | 6369493420 | 12900 | 12900 | 12930 | 12900 | 343 |
| 396 | 20231211 | 123900 | 6365062380 | 12890 | 12920 | 12920 | 12890 | 1652 |
| 397 | 20231211 | 123800 | 6343756660 | 12910 | 12910 | 12910 | 12910 | 255 |
| 398 | 20231211 | 123700 | 6340464610 | 12910 | 12910 | 12920 | 12910 | 262 |
| 399 | 20231211 | 123600 | 6337081640 | 12910 | 12900 | 12910 | 12890 | 199 |
| 400 | 20231211 | 123500 | 6334513390 | 12880 | 12890 | 12900 | 12880 | 1852 |
| 401 | 20231211 | 123400 | 6310653170 | 12890 | 12920 | 12920 | 12890 | 274 |
| 402 | 20231211 | 123300 | 6307114290 | 12920 | 12930 | 12930 | 12920 | 393 |
| 403 | 20231211 | 123200 | 6302034790 | 12960 | 12930 | 12960 | 12930 | 158 |
| 404 | 20231211 | 123100 | 6299990200 | 12940 | 12920 | 12940 | 12920 | 787 |
| 405 | 20231211 | 123000 | 6289813430 | 12920 | 12920 | 12960 | 12920 | 308 |
| 406 | 20231211 | 122900 | 6285828510 | 12920 | 12890 | 12930 | 12890 | 114 |
| 407 | 20231211 | 122800 | 6284355490 | 12880 | 12890 | 12890 | 12880 | 89 |
| 408 | 20231211 | 122700 | 6283208760 | 12890 | 12940 | 12940 | 12890 | 514 |
| 409 | 20231211 | 122600 | 6276570360 | 12940 | 12970 | 12970 | 12930 | 572 |
| 410 | 20231211 | 122500 | 6269165610 | 12960 | 12980 | 12980 | 12960 | 1537 |
| 411 | 20231211 | 122400 | 6249216020 | 12980 | 13000 | 13040 | 12980 | 3457 |
| 412 | 20231211 | 122300 | 6204219130 | 13000 | 12930 | 13000 | 12930 | 2750 |
| 413 | 20231211 | 122200 | 6168522270 | 12920 | 12910 | 12920 | 12910 | 158 |
| 414 | 20231211 | 122100 | 6166482040 | 12890 | 12880 | 12920 | 12880 | 356 |
| 415 | 20231211 | 122000 | 6161890860 | 12870 | 12870 | 12880 | 12870 | 954 |
| 416 | 20231211 | 121900 | 6149611710 | 12870 | 12840 | 12870 | 12830 | 1085 |
| 417 | 20231211 | 121800 | 6135684970 | 12860 | 12820 | 12860 | 12820 | 92 |
| 418 | 20231211 | 121700 | 6134504060 | 12830 | 12830 | 12830 | 12820 | 67 |
| 419 | 20231211 | 121600 | 6133644600 | 12830 | 12830 | 12830 | 12820 | 118 |
| 420 | 20231211 | 121500 | 6132131480 | 12830 | 12850 | 12850 | 12800 | 3122 |
| 421 | 20231211 | 121400 | 6092085700 | 12840 | 12840 | 12870 | 12830 | 727 |
| 422 | 20231211 | 121300 | 6082748070 | 12850 | 12830 | 12850 | 12830 | 842 |
| 423 | 20231211 | 121200 | 6071929730 | 12820 | 12850 | 12850 | 12820 | 609 |
| 424 | 20231211 | 121100 | 6064118320 | 12830 | 12830 | 12860 | 12830 | 77 |
| 425 | 20231211 | 121000 | 6063129450 | 12840 | 12850 | 12860 | 12840 | 645 |
| 426 | 20231211 | 120900 | 6054845620 | 12850 | 12870 | 12870 | 12850 | 377 |
| 427 | 20231211 | 120800 | 6049998360 | 12870 | 12850 | 12880 | 12840 | 1451 |
| 428 | 20231211 | 120700 | 6031348610 | 12850 | 12870 | 12880 | 12820 | 3187 |
| 429 | 20231211 | 120600 | 5990386550 | 12880 | 12910 | 12910 | 12880 | 2437 |
| 430 | 20231211 | 120500 | 5958938370 | 12920 | 12960 | 12960 | 12920 | 2387 |
| 431 | 20231211 | 120400 | 5928050760 | 12960 | 12960 | 12970 | 12950 | 746 |
| 432 | 20231211 | 120300 | 5918382590 | 12960 | 12960 | 12960 | 12950 | 639 |
| 433 | 20231211 | 120200 | 5910106830 | 12990 | 12970 | 12990 | 12950 | 1662 |
| 434 | 20231211 | 120100 | 5888570750 | 12970 | 12950 | 12990 | 12940 | 1566 |
| 435 | 20231211 | 120000 | 5868258860 | 12980 | 12970 | 12990 | 12940 | 1359 |
| 436 | 20231211 | 115900 | 5850629710 | 12920 | 12940 | 12970 | 12900 | 3937 |
| 437 | 20231211 | 115800 | 5799740370 | 12940 | 12980 | 12990 | 12940 | 1253 |
| 438 | 20231211 | 115700 | 5783504210 | 12980 | 12960 | 13010 | 12960 | 1072 |
| 439 | 20231211 | 115600 | 5769584740 | 12960 | 12930 | 12980 | 12880 | 3223 |
| 440 | 20231211 | 115500 | 5727939590 | 12930 | 13040 | 13040 | 12930 | 7066 |
| 441 | 20231211 | 115400 | 5636081950 | 13040 | 13040 | 13050 | 13030 | 1505 |
| 442 | 20231211 | 115300 | 5616455980 | 13040 | 13030 | 13050 | 13030 | 862 |
| 443 | 20231211 | 115200 | 5605214140 | 13050 | 13050 | 13060 | 13040 | 1705 |
| 444 | 20231211 | 115100 | 5582976080 | 13050 | 13080 | 13100 | 13050 | 1273 |
| 445 | 20231211 | 115000 | 5566345730 | 13090 | 13040 | 13100 | 13040 | 1227 |
| 446 | 20231211 | 114900 | 5550338030 | 13040 | 13050 | 13100 | 13030 | 2933 |
| 447 | 20231211 | 114800 | 5512010090 | 13050 | 13050 | 13070 | 13030 | 2664 |
| 448 | 20231211 | 114700 | 5477265540 | 13030 | 13070 | 13090 | 13010 | 3005 |
| 449 | 20231211 | 114600 | 5438075580 | 13070 | 13130 | 13140 | 13060 | 2988 |
| 450 | 20231211 | 114500 | 5398936000 | 13130 | 13110 | 13150 | 13060 | 5038 |
| 451 | 20231211 | 114400 | 5332847470 | 13110 | 13160 | 13180 | 13000 | 8513 |
| 452 | 20231211 | 114300 | 5221168580 | 13180 | 13050 | 13190 | 13050 | 17211 |
| 453 | 20231211 | 114200 | 4995411930 | 13050 | 13050 | 13060 | 13030 | 1491 |
| 454 | 20231211 | 114100 | 4975947580 | 13040 | 13020 | 13050 | 13020 | 770 |
| 455 | 20231211 | 114000 | 4965911690 | 13010 | 12980 | 13010 | 12980 | 543 |
| 456 | 20231211 | 113900 | 4958853770 | 12980 | 13000 | 13000 | 12980 | 1331 |
| 457 | 20231211 | 113800 | 4941568360 | 13000 | 13040 | 13050 | 12990 | 1774 |
| 458 | 20231211 | 113700 | 4918472670 | 13050 | 13050 | 13070 | 13020 | 8864 |
| 459 | 20231211 | 113600 | 4802866060 | 13050 | 12970 | 13050 | 12960 | 16943 |
| 460 | 20231211 | 113500 | 4582561420 | 12950 | 12990 | 13000 | 12950 | 2078 |
| 461 | 20231211 | 113400 | 4555602890 | 12970 | 12840 | 13000 | 12840 | 26029 |
| 462 | 20231211 | 113300 | 4218332380 | 12820 | 12880 | 12890 | 12820 | 1850 |
| 463 | 20231211 | 113200 | 4194554290 | 12890 | 12880 | 12900 | 12880 | 4585 |
| 464 | 20231211 | 113100 | 4135424830 | 12890 | 12850 | 12900 | 12830 | 17039 |
| 465 | 20231211 | 113000 | 3915880130 | 12850 | 12830 | 12850 | 12830 | 1332 |
| 466 | 20231211 | 112900 | 3898765140 | 12830 | 12850 | 12850 | 12830 | 667 |
| 467 | 20231211 | 112800 | 3890207090 | 12840 | 12830 | 12840 | 12830 | 309 |
| 468 | 20231211 | 112700 | 3886240260 | 12850 | 12850 | 12850 | 12820 | 893 |
| 469 | 20231211 | 112600 | 3874775820 | 12850 | 12830 | 12850 | 12830 | 2708 |
| 470 | 20231211 | 112500 | 3840003740 | 12830 | 12820 | 12830 | 12810 | 1440 |
| 471 | 20231211 | 112400 | 3821543420 | 12810 | 12810 | 12820 | 12810 | 1281 |
| 472 | 20231211 | 112300 | 3805133410 | 12820 | 12820 | 12820 | 12810 | 672 |
| 473 | 20231211 | 112200 | 3796518430 | 12820 | 12810 | 12820 | 12800 | 1844 |
| 474 | 20231211 | 112100 | 3772889320 | 12800 | 12790 | 12800 | 12790 | 72 |
| 475 | 20231211 | 112000 | 3771967880 | 12790 | 12770 | 12790 | 12760 | 816 |
| 476 | 20231211 | 111900 | 3761550530 | 12770 | 12770 | 12770 | 12770 | 425 |
| 477 | 20231211 | 111800 | 3756123280 | 12770 | 12800 | 12800 | 12770 | 2156 |
| 478 | 20231211 | 111700 | 3728539210 | 12800 | 12820 | 12820 | 12800 | 464 |
| 479 | 20231211 | 111600 | 3722598910 | 12830 | 12820 | 12830 | 12810 | 1251 |
| 480 | 20231211 | 111500 | 3706560500 | 12820 | 12830 | 12830 | 12800 | 704 |
| 481 | 20231211 | 111400 | 3697534670 | 12830 | 12820 | 12830 | 12800 | 1740 |
| 482 | 20231211 | 111300 | 3675232830 | 12820 | 12820 | 12820 | 12790 | 1460 |
| 483 | 20231211 | 111200 | 3656540730 | 12820 | 12820 | 12820 | 12820 | 87 |
| 484 | 20231211 | 111100 | 3655425390 | 12820 | 12820 | 12820 | 12800 | 1176 |
| 485 | 20231211 | 111000 | 3640358690 | 12820 | 12820 | 12840 | 12820 | 140 |
| 486 | 20231211 | 110900 | 3638563330 | 12840 | 12830 | 12840 | 12820 | 1774 |
| 487 | 20231211 | 110800 | 3615785980 | 12820 | 12840 | 12840 | 12800 | 319 |
| 488 | 20231211 | 110700 | 3611697260 | 12850 | 12840 | 12850 | 12790 | 697 |
| 489 | 20231211 | 110600 | 3602746960 | 12840 | 12830 | 12850 | 12800 | 1823 |
| 490 | 20231211 | 110500 | 3579344050 | 12830 | 12770 | 12830 | 12770 | 3677 |
| 491 | 20231211 | 110400 | 3532287360 | 12770 | 12770 | 12780 | 12770 | 216 |
| 492 | 20231211 | 110300 | 3529527690 | 12770 | 12760 | 12780 | 12750 | 272 |
| 493 | 20231211 | 110200 | 3526054750 | 12770 | 12740 | 12770 | 12740 | 1760 |
| 494 | 20231211 | 110100 | 3503626800 | 12740 | 12740 | 12740 | 12730 | 71 |
| 495 | 20231211 | 110000 | 3502722360 | 12740 | 12730 | 12740 | 12730 | 230 |
| 496 | 20231211 | 105900 | 3499794450 | 12730 | 12760 | 12760 | 12730 | 1630 |
| 497 | 20231211 | 105800 | 3479025900 | 12760 | 12760 | 12760 | 12740 | 117 |
| 498 | 20231211 | 105700 | 3477533460 | 12740 | 12750 | 12750 | 12740 | 123 |
| 499 | 20231211 | 105600 | 3475965820 | 12740 | 12740 | 12750 | 12730 | 40 |
| 500 | 20231211 | 105500 | 3475456580 | 12740 | 12770 | 12770 | 12740 | 310 |
| 501 | 20231211 | 105400 | 3471504320 | 12760 | 12760 | 12760 | 12760 | 172 |
| 502 | 20231211 | 105300 | 3469309600 | 12740 | 12760 | 12760 | 12740 | 600 |
| 503 | 20231211 | 105200 | 3461654870 | 12760 | 12740 | 12760 | 12710 | 848 |
| 504 | 20231211 | 105100 | 3450864810 | 12740 | 12770 | 12770 | 12740 | 126 |
| 505 | 20231211 | 105000 | 3449258170 | 12760 | 12780 | 12780 | 12760 | 427 |
| 506 | 20231211 | 104900 | 3443807130 | 12770 | 12770 | 12780 | 12770 | 264 |
| 507 | 20231211 | 104800 | 3440434450 | 12780 | 12770 | 12780 | 12770 | 410 |
| 508 | 20231211 | 104700 | 3435197490 | 12770 | 12790 | 12790 | 12750 | 446 |
| 509 | 20231211 | 104600 | 3429504810 | 12790 | 12830 | 12830 | 12790 | 1227 |
| 510 | 20231211 | 104500 | 3413796450 | 12830 | 12810 | 12830 | 12810 | 636 |
| 511 | 20231211 | 104400 | 3405643270 | 12850 | 12860 | 12870 | 12810 | 2026 |
| 512 | 20231211 | 104300 | 3379603150 | 12840 | 12860 | 12880 | 12830 | 5903 |
| 513 | 20231211 | 104200 | 3303653690 | 12870 | 12840 | 12870 | 12830 | 3023 |
| 514 | 20231211 | 104100 | 3264813210 | 12850 | 12810 | 12850 | 12810 | 1028 |
| 515 | 20231211 | 104000 | 3251625390 | 12810 | 12800 | 12820 | 12780 | 1342 |
| 516 | 20231211 | 103900 | 3234446650 | 12790 | 12800 | 12800 | 12790 | 429 |
| 517 | 20231211 | 103800 | 3228955890 | 12800 | 12790 | 12800 | 12790 | 2194 |
| 518 | 20231211 | 103700 | 3200874480 | 12790 | 12750 | 12800 | 12740 | 499 |
| 519 | 20231211 | 103600 | 3194498540 | 12740 | 12710 | 12740 | 12700 | 1009 |
| 520 | 20231211 | 103500 | 3181672620 | 12710 | 12730 | 12760 | 12710 | 1525 |
| 521 | 20231211 | 103400 | 3162266340 | 12760 | 12780 | 12780 | 12730 | 4435 |
| 522 | 20231211 | 103300 | 3105659210 | 12780 | 12820 | 12820 | 12780 | 1733 |
| 523 | 20231211 | 103200 | 3083501690 | 12810 | 12840 | 12840 | 12810 | 2074 |
| 524 | 20231211 | 103100 | 3056900970 | 12830 | 12840 | 12860 | 12830 | 2027 |
| 525 | 20231211 | 103000 | 3030889010 | 12830 | 12810 | 12870 | 12810 | 4745 |
| 526 | 20231211 | 102900 | 2969946700 | 12810 | 12770 | 12810 | 12760 | 7355 |
| 527 | 20231211 | 102800 | 2875853490 | 12770 | 12740 | 12780 | 12740 | 4807 |
| 528 | 20231211 | 102700 | 2814541780 | 12740 | 12740 | 12750 | 12740 | 1391 |
| 529 | 20231211 | 102600 | 2796812140 | 12750 | 12740 | 12750 | 12740 | 5360 |
| 530 | 20231211 | 102500 | 2728494680 | 12730 | 12710 | 12730 | 12700 | 4603 |
| 531 | 20231211 | 102400 | 2669923560 | 12700 | 12670 | 12710 | 12670 | 3474 |
| 532 | 20231211 | 102300 | 2625811740 | 12650 | 12640 | 12670 | 12640 | 2744 |
| 533 | 20231211 | 102200 | 2591076050 | 12650 | 12650 | 12660 | 12650 | 1336 |
| 534 | 20231211 | 102100 | 2574175160 | 12640 | 12610 | 12640 | 12610 | 862 |
| 535 | 20231211 | 102000 | 2563279780 | 12610 | 12600 | 12610 | 12600 | 476 |
| 536 | 20231211 | 101900 | 2557277600 | 12600 | 12600 | 12610 | 12600 | 435 |
| 537 | 20231211 | 101800 | 2551796590 | 12600 | 12590 | 12610 | 12590 | 356 |
| 538 | 20231211 | 101700 | 2547310430 | 12590 | 12610 | 12640 | 12590 | 1906 |
| 539 | 20231211 | 101600 | 2523296810 | 12610 | 12640 | 12650 | 12610 | 1293 |
| 540 | 20231211 | 101500 | 2506972540 | 12640 | 12640 | 12660 | 12640 | 1311 |
| 541 | 20231211 | 101400 | 2490390490 | 12630 | 12620 | 12630 | 12620 | 106 |
| 542 | 20231211 | 101300 | 2489052090 | 12610 | 12590 | 12620 | 12590 | 758 |
| 543 | 20231211 | 101200 | 2479499260 | 12600 | 12610 | 12610 | 12590 | 2071 |
| 544 | 20231211 | 101100 | 2453406880 | 12600 | 12630 | 12630 | 12600 | 1118 |
| 545 | 20231211 | 101000 | 2439312600 | 12610 | 12620 | 12630 | 12600 | 1371 |
| 546 | 20231211 | 100900 | 2422024510 | 12630 | 12680 | 12680 | 12630 | 3068 |
| 547 | 20231211 | 100800 | 2383222750 | 12650 | 12650 | 12660 | 12650 | 207 |
| 548 | 20231211 | 100700 | 2380604180 | 12650 | 12700 | 12700 | 12650 | 795 |
| 549 | 20231211 | 100600 | 2370538080 | 12700 | 12710 | 12720 | 12670 | 725 |
| 550 | 20231211 | 100500 | 2361322500 | 12720 | 12720 | 12720 | 12660 | 2083 |
| 551 | 20231211 | 100400 | 2334901000 | 12720 | 12730 | 12730 | 12680 | 2452 |
| 552 | 20231211 | 100300 | 2303719660 | 12730 | 12710 | 12740 | 12710 | 2224 |
| 553 | 20231211 | 100200 | 2275431600 | 12700 | 12690 | 12700 | 12670 | 7912 |
| 554 | 20231211 | 100100 | 2174984350 | 12680 | 12670 | 12690 | 12650 | 922 |
| 555 | 20231211 | 100000 | 2163298220 | 12650 | 12640 | 12680 | 12630 | 1364 |
| 556 | 20231211 | 095900 | 2146039000 | 12640 | 12630 | 12680 | 12630 | 2032 |
| 557 | 20231211 | 095800 | 2120314990 | 12630 | 12630 | 12640 | 12620 | 1121 |
| 558 | 20231211 | 095700 | 2106157390 | 12640 | 12630 | 12640 | 12620 | 493 |
| 559 | 20231211 | 095600 | 2099929560 | 12630 | 12600 | 12630 | 12600 | 801 |
| 560 | 20231211 | 095500 | 2089827060 | 12590 | 12620 | 12640 | 12580 | 1771 |
| 561 | 20231211 | 095400 | 2067525600 | 12640 | 12580 | 12640 | 12580 | 662 |
| 562 | 20231211 | 095300 | 2059178440 | 12570 | 12650 | 12650 | 12570 | 6560 |
| 563 | 20231211 | 095200 | 1976426560 | 12660 | 12680 | 12680 | 12660 | 3759 |
| 564 | 20231211 | 095100 | 1928781330 | 12670 | 12650 | 12680 | 12650 | 3341 |
| 565 | 20231211 | 095000 | 1886444490 | 12670 | 12670 | 12680 | 12650 | 2505 |
| 566 | 20231211 | 094900 | 1854718210 | 12670 | 12670 | 12670 | 12650 | 2441 |
| 567 | 20231211 | 094800 | 1823795320 | 12670 | 12640 | 12680 | 12640 | 7750 |
| 568 | 20231211 | 094700 | 1725700800 | 12640 | 12630 | 12640 | 12620 | 4170 |
| 569 | 20231211 | 094600 | 1673031690 | 12630 | 12580 | 12630 | 12580 | 17063 |
| 570 | 20231211 | 094500 | 1457899370 | 12580 | 12560 | 12600 | 12550 | 7478 |
| 571 | 20231211 | 094400 | 1363782450 | 12540 | 12550 | 12560 | 12520 | 1088 |
| 572 | 20231211 | 094300 | 1350141980 | 12560 | 12550 | 12560 | 12540 | 1167 |
| 573 | 20231211 | 094200 | 1335496130 | 12550 | 12550 | 12560 | 12550 | 324 |
| 574 | 20231211 | 094100 | 1331429140 | 12550 | 12550 | 12550 | 12540 | 542 |
| 575 | 20231211 | 094000 | 1324627890 | 12540 | 12560 | 12560 | 12520 | 1871 |
| 576 | 20231211 | 093900 | 1301155870 | 12560 | 12560 | 12570 | 12560 | 334 |
| 577 | 20231211 | 093800 | 1296960800 | 12570 | 12590 | 12590 | 12560 | 1127 |
| 578 | 20231211 | 093700 | 1282790540 | 12590 | 12580 | 12590 | 12570 | 815 |
| 579 | 20231211 | 093600 | 1272536640 | 12580 | 12550 | 12590 | 12540 | 9248 |
| 580 | 20231211 | 093500 | 1156342350 | 12550 | 12550 | 12550 | 12540 | 977 |
| 581 | 20231211 | 093400 | 1144087480 | 12540 | 12540 | 12550 | 12530 | 1468 |
| 582 | 20231211 | 093300 | 1125678550 | 12540 | 12470 | 12550 | 12470 | 4332 |
| 583 | 20231211 | 093200 | 1071480740 | 12460 | 12490 | 12490 | 12460 | 310 |
| 584 | 20231211 | 093100 | 1067612090 | 12460 | 12460 | 12490 | 12450 | 2501 |
| 585 | 20231211 | 093000 | 1036410800 | 12450 | 12480 | 12480 | 12450 | 778 |
| 586 | 20231211 | 092900 | 1026711740 | 12480 | 12470 | 12480 | 12470 | 690 |
| 587 | 20231211 | 092800 | 1018104550 | 12490 | 12490 | 12500 | 12490 | 1671 |
| 588 | 20231211 | 092700 | 997229010 | 12490 | 12480 | 12490 | 12480 | 1170 |
| 589 | 20231211 | 092600 | 982622120 | 12480 | 12400 | 12490 | 12400 | 1323 |
| 590 | 20231211 | 092500 | 966169190 | 12400 | 12360 | 12400 | 12360 | 715 |
| 591 | 20231211 | 092400 | 957324860 | 12370 | 12400 | 12400 | 12320 | 3088 |
| 592 | 20231211 | 092300 | 919228190 | 12400 | 12370 | 12400 | 12370 | 552 |
| 593 | 20231211 | 092200 | 912398900 | 12410 | 12430 | 12430 | 12370 | 808 |
| 594 | 20231211 | 092100 | 902375810 | 12440 | 12450 | 12450 | 12380 | 2310 |
| 595 | 20231211 | 092000 | 873702330 | 12450 | 12420 | 12450 | 12400 | 1909 |
| 596 | 20231211 | 091900 | 849994930 | 12410 | 12490 | 12490 | 12410 | 6533 |
| 597 | 20231211 | 091800 | 768609870 | 12490 | 12510 | 12510 | 12490 | 1888 |
| 598 | 20231211 | 091700 | 745005660 | 12510 | 12540 | 12540 | 12510 | 676 |
| 599 | 20231211 | 091600 | 736540970 | 12540 | 12540 | 12550 | 12500 | 5231 |
| 600 | 20231211 | 091500 | 670982980 | 12540 | 12530 | 12550 | 12500 | 8322 |
| 601 | 20231211 | 091400 | 566647780 | 12530 | 12530 | 12540 | 12520 | 3753 |
| 602 | 20231211 | 091300 | 519613920 | 12530 | 12490 | 12530 | 12470 | 5458 |
| 603 | 20231211 | 091200 | 451343460 | 12490 | 12480 | 12490 | 12460 | 2435 |
| 604 | 20231211 | 091100 | 420960820 | 12480 | 12470 | 12500 | 12470 | 1834 |
| 605 | 20231211 | 091000 | 398070080 | 12470 | 12480 | 12480 | 12460 | 2154 |
| 606 | 20231211 | 090900 | 371209250 | 12480 | 12530 | 12530 | 12470 | 3638 |
| 607 | 20231211 | 090800 | 325730080 | 12530 | 12450 | 12550 | 12450 | 5434 |
| 608 | 20231211 | 090700 | 257704370 | 12480 | 12380 | 12480 | 12380 | 6753 |
| 609 | 20231211 | 090600 | 173841660 | 12380 | 12370 | 12400 | 12360 | 1126 |
| 610 | 20231211 | 090500 | 159898060 | 12360 | 12280 | 12370 | 12280 | 2364 |
| 611 | 20231211 | 090400 | 130764110 | 12250 | 12170 | 12280 | 12170 | 3967 |
| 612 | 20231211 | 090300 | 82276010 | 12160 | 12180 | 12190 | 12110 | 381 |
| 613 | 20231211 | 090200 | 77634840 | 12200 | 12070 | 12200 | 12050 | 4125 |
| 614 | 20231211 | 090100 | 27751970 | 12070 | 12080 | 12080 | 12050 | 301 |
| 615 | 20231211 | 090000 | 24118910 | 12080 | 12070 | 12080 | 12040 | 2000 |