32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 5104 |
| 3 | 20231215 | 191100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 4 | 20231215 | 191000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 5 | 20231215 | 190900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 6 | 20231215 | 190800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 7 | 20231215 | 190700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 8 | 20231215 | 190600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 9 | 20231215 | 190500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 10 | 20231215 | 190400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 11 | 20231215 | 190300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 12 | 20231215 | 190200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 13 | 20231215 | 190100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 14 | 20231215 | 190000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 15 | 20231215 | 185900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 16 | 20231215 | 185800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 17 | 20231215 | 185700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 18 | 20231215 | 185600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 19 | 20231215 | 185500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 20 | 20231215 | 185400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 21 | 20231215 | 185300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 22 | 20231215 | 185200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 23 | 20231215 | 185100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 24 | 20231215 | 185000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 25 | 20231215 | 184900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 26 | 20231215 | 184800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 27 | 20231215 | 184700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 28 | 20231215 | 184600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 29 | 20231215 | 184500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 30 | 20231215 | 184400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 31 | 20231215 | 184300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 32 | 20231215 | 184200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 5104 |
| 33 | 20231215 | 184100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 34 | 20231215 | 184000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 35 | 20231215 | 183900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 36 | 20231215 | 183800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 37 | 20231215 | 183700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 38 | 20231215 | 183600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 39 | 20231215 | 183500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 40 | 20231215 | 183400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 41 | 20231215 | 183300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 42 | 20231215 | 183200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 43 | 20231215 | 183100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 44 | 20231215 | 183000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 45 | 20231215 | 182900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 46 | 20231215 | 182800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 47 | 20231215 | 182700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 48 | 20231215 | 182600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 49 | 20231215 | 182500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 50 | 20231215 | 182400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 51 | 20231215 | 182300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 52 | 20231215 | 182200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 53 | 20231215 | 182100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 54 | 20231215 | 182000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 55 | 20231215 | 181900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 56 | 20231215 | 181800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 57 | 20231215 | 181700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 58 | 20231215 | 181600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 59 | 20231215 | 181500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 60 | 20231215 | 181400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 61 | 20231215 | 181300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 62 | 20231215 | 181200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 5104 |
| 63 | 20231215 | 181100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 64 | 20231215 | 181000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 65 | 20231215 | 180900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 66 | 20231215 | 180800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 67 | 20231215 | 180700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 68 | 20231215 | 180600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 69 | 20231215 | 180500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 70 | 20231215 | 180400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 71 | 20231215 | 180300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 72 | 20231215 | 180200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 73 | 20231215 | 180100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 74 | 20231215 | 180000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 75 | 20231215 | 175900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 76 | 20231215 | 175800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 77 | 20231215 | 175700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 78 | 20231215 | 175600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 79 | 20231215 | 175500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 80 | 20231215 | 175400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 81 | 20231215 | 175300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 82 | 20231215 | 175200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 83 | 20231215 | 175100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 84 | 20231215 | 175000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 85 | 20231215 | 174900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 86 | 20231215 | 174800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 87 | 20231215 | 174700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 88 | 20231215 | 174600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 89 | 20231215 | 174500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 90 | 20231215 | 174400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 91 | 20231215 | 174300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 92 | 20231215 | 174200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 5104 |
| 93 | 20231215 | 174100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 94 | 20231215 | 174000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 95 | 20231215 | 173900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 96 | 20231215 | 173800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 97 | 20231215 | 173700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 98 | 20231215 | 173600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 99 | 20231215 | 173500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 100 | 20231215 | 173400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 101 | 20231215 | 173300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 102 | 20231215 | 173200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 103 | 20231215 | 173100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 104 | 20231215 | 173000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 105 | 20231215 | 172900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 106 | 20231215 | 172800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 107 | 20231215 | 172700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 108 | 20231215 | 172600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 109 | 20231215 | 172500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 110 | 20231215 | 172400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 111 | 20231215 | 172300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 112 | 20231215 | 172200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 113 | 20231215 | 172100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 114 | 20231215 | 172000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 115 | 20231215 | 171900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 116 | 20231215 | 171800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 117 | 20231215 | 171700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 118 | 20231215 | 171600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 119 | 20231215 | 171500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 120 | 20231215 | 171400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 121 | 20231215 | 171300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 122 | 20231215 | 171200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 5104 |
| 123 | 20231215 | 171100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 124 | 20231215 | 171000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 125 | 20231215 | 170900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 126 | 20231215 | 170800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 127 | 20231215 | 170700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 128 | 20231215 | 170600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 129 | 20231215 | 170500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 130 | 20231215 | 170400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 131 | 20231215 | 170300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 132 | 20231215 | 170200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 133 | 20231215 | 170100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 134 | 20231215 | 170000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 135 | 20231215 | 165900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 136 | 20231215 | 165800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 137 | 20231215 | 165700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 138 | 20231215 | 165600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 139 | 20231215 | 165500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 140 | 20231215 | 165400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 141 | 20231215 | 165300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 142 | 20231215 | 165200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 143 | 20231215 | 165100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 144 | 20231215 | 165000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 145 | 20231215 | 164900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 146 | 20231215 | 164800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 147 | 20231215 | 164700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 148 | 20231215 | 164600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 149 | 20231215 | 164500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 150 | 20231215 | 164400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 151 | 20231215 | 164300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 152 | 20231215 | 164200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 5104 |
| 153 | 20231215 | 164100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 154 | 20231215 | 164000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 155 | 20231215 | 163900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 156 | 20231215 | 163800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 157 | 20231215 | 163700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 158 | 20231215 | 163600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 159 | 20231215 | 163500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 160 | 20231215 | 163400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 161 | 20231215 | 163300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 162 | 20231215 | 163200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 163 | 20231215 | 163100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 164 | 20231215 | 163000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 165 | 20231215 | 162900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 166 | 20231215 | 162800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 167 | 20231215 | 162700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 168 | 20231215 | 162600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 169 | 20231215 | 162500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 170 | 20231215 | 162400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 171 | 20231215 | 162300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 172 | 20231215 | 162200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 173 | 20231215 | 162100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 174 | 20231215 | 162000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 175 | 20231215 | 161900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 176 | 20231215 | 161800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 177 | 20231215 | 161700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 178 | 20231215 | 161600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 179 | 20231215 | 161500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 180 | 20231215 | 161400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 181 | 20231215 | 161300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 182 | 20231215 | 161200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 5104 |
| 183 | 20231215 | 161100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 184 | 20231215 | 161000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 185 | 20231215 | 160900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 186 | 20231215 | 160800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 187 | 20231215 | 160700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 188 | 20231215 | 160600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 189 | 20231215 | 160500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 190 | 20231215 | 160400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 191 | 20231215 | 160300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 192 | 20231215 | 160200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 193 | 20231215 | 160100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 194 | 20231215 | 160000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 195 | 20231215 | 155900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 196 | 20231215 | 155800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 197 | 20231215 | 155700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 198 | 20231215 | 155600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 199 | 20231215 | 155500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 200 | 20231215 | 155400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 201 | 20231215 | 155300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 202 | 20231215 | 155200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 203 | 20231215 | 155100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 204 | 20231215 | 155000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 205 | 20231215 | 154900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 206 | 20231215 | 154800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 207 | 20231215 | 154700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 208 | 20231215 | 154600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 209 | 20231215 | 154500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 210 | 20231215 | 154400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 211 | 20231215 | 154300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 212 | 20231215 | 154200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 5104 |
| 213 | 20231215 | 154100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 214 | 20231215 | 154000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 215 | 20231215 | 153900 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 216 | 20231215 | 153800 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 217 | 20231215 | 153700 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 218 | 20231215 | 153600 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 219 | 20231215 | 153500 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 220 | 20231215 | 153400 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 221 | 20231215 | 153300 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 222 | 20231215 | 153200 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 223 | 20231215 | 153100 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 0 |
| 224 | 20231215 | 153000 | 2830340450 | 12810 | 12810 | 12810 | 12810 | 5104 |
| 225 | 20231215 | 152900 | 2764958210 | 12850 | 12850 | 12850 | 12850 | 0 |
| 226 | 20231215 | 152800 | 2764958210 | 12850 | 12850 | 12850 | 12850 | 0 |
| 227 | 20231215 | 152700 | 2764958210 | 12850 | 12850 | 12850 | 12850 | 0 |
| 228 | 20231215 | 152600 | 2764958210 | 12850 | 12850 | 12850 | 12850 | 0 |
| 229 | 20231215 | 152500 | 2764958210 | 12850 | 12850 | 12850 | 12850 | 0 |
| 230 | 20231215 | 152400 | 2764958210 | 12850 | 12850 | 12850 | 12850 | 0 |
| 231 | 20231215 | 152300 | 2764958210 | 12850 | 12850 | 12850 | 12850 | 0 |
| 232 | 20231215 | 152200 | 2764958210 | 12850 | 12850 | 12850 | 12850 | 0 |
| 233 | 20231215 | 152100 | 2764958210 | 12850 | 12850 | 12850 | 12850 | 0 |
| 234 | 20231215 | 152000 | 2764958210 | 12850 | 12850 | 12850 | 12850 | 0 |
| 235 | 20231215 | 151900 | 2764958210 | 12850 | 12880 | 12880 | 12850 | 175 |
| 236 | 20231215 | 151800 | 2762705110 | 12850 | 12860 | 12860 | 12850 | 265 |
| 237 | 20231215 | 151700 | 2759298100 | 12860 | 12820 | 12870 | 12820 | 260 |
| 238 | 20231215 | 151600 | 2755954390 | 12820 | 12860 | 12880 | 12820 | 544 |
| 239 | 20231215 | 151500 | 2748975980 | 12840 | 12850 | 12850 | 12810 | 499 |
| 240 | 20231215 | 151400 | 2742573590 | 12820 | 12810 | 12820 | 12810 | 897 |
| 241 | 20231215 | 151300 | 2731076290 | 12860 | 12830 | 12870 | 12810 | 719 |
| 242 | 20231215 | 151200 | 2721857020 | 12830 | 12840 | 12880 | 12820 | 736 |
| 243 | 20231215 | 151100 | 2712408930 | 12870 | 12820 | 12870 | 12820 | 880 |
| 244 | 20231215 | 151000 | 2701107800 | 12860 | 12840 | 12870 | 12820 | 1072 |
| 245 | 20231215 | 150900 | 2687343650 | 12840 | 12870 | 12870 | 12830 | 360 |
| 246 | 20231215 | 150800 | 2682722360 | 12840 | 12870 | 12870 | 12830 | 1742 |
| 247 | 20231215 | 150700 | 2660341110 | 12850 | 12860 | 12890 | 12850 | 991 |
| 248 | 20231215 | 150600 | 2647598730 | 12890 | 12890 | 12890 | 12850 | 536 |
| 249 | 20231215 | 150500 | 2640704370 | 12860 | 12860 | 12880 | 12850 | 897 |
| 250 | 20231215 | 150400 | 2629168560 | 12880 | 12860 | 12890 | 12860 | 432 |
| 251 | 20231215 | 150300 | 2623611580 | 12860 | 12870 | 12870 | 12860 | 942 |
| 252 | 20231215 | 150200 | 2611492920 | 12860 | 12860 | 12890 | 12860 | 410 |
| 253 | 20231215 | 150100 | 2606216330 | 12900 | 12870 | 12900 | 12860 | 779 |
| 254 | 20231215 | 150000 | 2596185360 | 12870 | 12890 | 12900 | 12860 | 1056 |
| 255 | 20231215 | 145900 | 2582588530 | 12900 | 12900 | 12920 | 12850 | 685 |
| 256 | 20231215 | 145800 | 2573757380 | 12900 | 12850 | 12910 | 12850 | 626 |
| 257 | 20231215 | 145700 | 2565687730 | 12900 | 12850 | 12910 | 12850 | 536 |
| 258 | 20231215 | 145600 | 2558782010 | 12850 | 12870 | 12910 | 12850 | 553 |
| 259 | 20231215 | 145500 | 2551659610 | 12870 | 12840 | 12900 | 12830 | 439 |
| 260 | 20231215 | 145400 | 2545999210 | 12880 | 12890 | 12890 | 12850 | 446 |
| 261 | 20231215 | 145300 | 2540264310 | 12830 | 12860 | 12900 | 12830 | 496 |
| 262 | 20231215 | 145200 | 2533886830 | 12870 | 12860 | 12870 | 12850 | 418 |
| 263 | 20231215 | 145100 | 2528511370 | 12870 | 12830 | 12870 | 12820 | 569 |
| 264 | 20231215 | 145000 | 2521200430 | 12830 | 12820 | 12860 | 12820 | 305 |
| 265 | 20231215 | 144900 | 2517287730 | 12820 | 12840 | 12860 | 12820 | 247 |
| 266 | 20231215 | 144800 | 2514119210 | 12850 | 12810 | 12850 | 12810 | 565 |
| 267 | 20231215 | 144700 | 2506868290 | 12810 | 12820 | 12840 | 12810 | 1391 |
| 268 | 20231215 | 144600 | 2489047210 | 12830 | 12860 | 12860 | 12820 | 224 |
| 269 | 20231215 | 144500 | 2486173270 | 12830 | 12830 | 12870 | 12830 | 350 |
| 270 | 20231215 | 144400 | 2481682470 | 12830 | 12830 | 12830 | 12830 | 233 |
| 271 | 20231215 | 144300 | 2478693080 | 12830 | 12830 | 12870 | 12830 | 367 |
| 272 | 20231215 | 144200 | 2473983550 | 12830 | 12830 | 12860 | 12810 | 401 |
| 273 | 20231215 | 144100 | 2468838590 | 12810 | 12820 | 12860 | 12810 | 230 |
| 274 | 20231215 | 144000 | 2465891070 | 12810 | 12810 | 12870 | 12810 | 439 |
| 275 | 20231215 | 143900 | 2460267420 | 12870 | 12810 | 12870 | 12810 | 1069 |
| 276 | 20231215 | 143800 | 2446573350 | 12810 | 12850 | 12870 | 12810 | 337 |
| 277 | 20231215 | 143700 | 2442255790 | 12860 | 12820 | 12860 | 12820 | 312 |
| 278 | 20231215 | 143600 | 2438249200 | 12810 | 12810 | 12810 | 12810 | 338 |
| 279 | 20231215 | 143500 | 2433919420 | 12810 | 12810 | 12860 | 12810 | 276 |
| 280 | 20231215 | 143400 | 2430383810 | 12810 | 12820 | 12870 | 12810 | 394 |
| 281 | 20231215 | 143300 | 2425334800 | 12840 | 12880 | 12890 | 12840 | 341 |
| 282 | 20231215 | 143200 | 2420948250 | 12880 | 12830 | 12880 | 12830 | 2862 |
| 283 | 20231215 | 143100 | 2384130730 | 12830 | 12810 | 12840 | 12810 | 520 |
| 284 | 20231215 | 143000 | 2377463940 | 12810 | 12810 | 12830 | 12810 | 235 |
| 285 | 20231215 | 142900 | 2374453530 | 12810 | 12820 | 12830 | 12810 | 355 |
| 286 | 20231215 | 142800 | 2369905800 | 12820 | 12800 | 12830 | 12800 | 354 |
| 287 | 20231215 | 142700 | 2365370830 | 12800 | 12800 | 12830 | 12800 | 307 |
| 288 | 20231215 | 142600 | 2361441170 | 12800 | 12820 | 12820 | 12800 | 618 |
| 289 | 20231215 | 142500 | 2353530110 | 12800 | 12810 | 12830 | 12800 | 478 |
| 290 | 20231215 | 142400 | 2347406570 | 12820 | 12820 | 12820 | 12800 | 447 |
| 291 | 20231215 | 142300 | 2341679290 | 12810 | 12820 | 12830 | 12800 | 455 |
| 292 | 20231215 | 142200 | 2335850160 | 12800 | 12800 | 12820 | 12800 | 430 |
| 293 | 20231215 | 142100 | 2330346140 | 12800 | 12820 | 12820 | 12800 | 231 |
| 294 | 20231215 | 142000 | 2327389300 | 12800 | 12810 | 12820 | 12800 | 690 |
| 295 | 20231215 | 141900 | 2318552640 | 12820 | 12810 | 12830 | 12810 | 387 |
| 296 | 20231215 | 141800 | 2313594650 | 12820 | 12830 | 12840 | 12810 | 284 |
| 297 | 20231215 | 141700 | 2309952690 | 12810 | 12800 | 12830 | 12800 | 463 |
| 298 | 20231215 | 141600 | 2304018900 | 12720 | 12720 | 12820 | 12720 | 494 |
| 299 | 20231215 | 141500 | 2297705470 | 12720 | 12740 | 12800 | 12720 | 447 |
| 300 | 20231215 | 141400 | 2292011560 | 12800 | 12750 | 12810 | 12740 | 532 |
| 301 | 20231215 | 141300 | 2285223950 | 12750 | 12750 | 12750 | 12750 | 228 |
| 302 | 20231215 | 141200 | 2282316950 | 12750 | 12760 | 12790 | 12750 | 545 |
| 303 | 20231215 | 141100 | 2275363640 | 12750 | 12750 | 12790 | 12740 | 546 |
| 304 | 20231215 | 141000 | 2268395210 | 12750 | 12740 | 12790 | 12740 | 229 |
| 305 | 20231215 | 140900 | 2265476570 | 12750 | 12730 | 12790 | 12730 | 781 |
| 306 | 20231215 | 140800 | 2255503520 | 12810 | 12720 | 12810 | 12720 | 340 |
| 307 | 20231215 | 140700 | 2251176250 | 12810 | 12760 | 12810 | 12720 | 808 |
| 308 | 20231215 | 140600 | 2240869510 | 12720 | 12720 | 12720 | 12710 | 460 |
| 309 | 20231215 | 140500 | 2235018320 | 12730 | 12720 | 12730 | 12720 | 239 |
| 310 | 20231215 | 140400 | 2231978030 | 12740 | 12740 | 12740 | 12720 | 501 |
| 311 | 20231215 | 140300 | 2225605170 | 12720 | 12740 | 12740 | 12720 | 680 |
| 312 | 20231215 | 140200 | 2216948630 | 12740 | 12750 | 12780 | 12740 | 381 |
| 313 | 20231215 | 140100 | 2212091500 | 12740 | 12800 | 12800 | 12730 | 242 |
| 314 | 20231215 | 140000 | 2209010330 | 12730 | 12760 | 12810 | 12730 | 541 |
| 315 | 20231215 | 135900 | 2202118840 | 12740 | 12830 | 12830 | 12740 | 252 |
| 316 | 20231215 | 135800 | 2198905400 | 12750 | 12790 | 12790 | 12730 | 366 |
| 317 | 20231215 | 135700 | 2194235690 | 12790 | 12740 | 12790 | 12740 | 357 |
| 318 | 20231215 | 135600 | 2189686160 | 12790 | 12740 | 12790 | 12740 | 298 |
| 319 | 20231215 | 135500 | 2185886190 | 12740 | 12820 | 12820 | 12740 | 370 |
| 320 | 20231215 | 135400 | 2181170740 | 12750 | 12740 | 12780 | 12740 | 345 |
| 321 | 20231215 | 135300 | 2176771600 | 12740 | 12730 | 12750 | 12730 | 251 |
| 322 | 20231215 | 135200 | 2173575760 | 12790 | 12740 | 12790 | 12730 | 392 |
| 323 | 20231215 | 135100 | 2168580000 | 12730 | 12750 | 12790 | 12730 | 679 |
| 324 | 20231215 | 135000 | 2159918120 | 12740 | 12750 | 12790 | 12740 | 902 |
| 325 | 20231215 | 134900 | 2148426460 | 12740 | 12750 | 12800 | 12740 | 577 |
| 326 | 20231215 | 134800 | 2141074330 | 12750 | 12750 | 12750 | 12740 | 220 |
| 327 | 20231215 | 134700 | 2138270430 | 12760 | 12750 | 12800 | 12750 | 332 |
| 328 | 20231215 | 134600 | 2134035140 | 12750 | 12750 | 12820 | 12740 | 558 |
| 329 | 20231215 | 134500 | 2126921730 | 12750 | 12750 | 12760 | 12750 | 1093 |
| 330 | 20231215 | 134400 | 2112984160 | 12760 | 12820 | 12820 | 12750 | 222 |
| 331 | 20231215 | 134300 | 2110153580 | 12750 | 12760 | 12820 | 12750 | 371 |
| 332 | 20231215 | 134200 | 2105422080 | 12760 | 12760 | 12820 | 12760 | 235 |
| 333 | 20231215 | 134100 | 2102423280 | 12760 | 12770 | 12770 | 12760 | 431 |
| 334 | 20231215 | 134000 | 2096921980 | 12820 | 12770 | 12820 | 12760 | 410 |
| 335 | 20231215 | 133900 | 2091688480 | 12770 | 12760 | 12770 | 12760 | 311 |
| 336 | 20231215 | 133800 | 2087718980 | 12760 | 12770 | 12800 | 12760 | 449 |
| 337 | 20231215 | 133700 | 2081985600 | 12770 | 12760 | 12800 | 12760 | 472 |
| 338 | 20231215 | 133600 | 2075956240 | 12760 | 12770 | 12770 | 12760 | 253 |
| 339 | 20231215 | 133500 | 2072725450 | 12760 | 12770 | 12800 | 12760 | 334 |
| 340 | 20231215 | 133400 | 2068462320 | 12800 | 12760 | 12800 | 12750 | 1994 |
| 341 | 20231215 | 133300 | 2043029890 | 12760 | 12770 | 12800 | 12760 | 528 |
| 342 | 20231215 | 133200 | 2036287250 | 12770 | 12770 | 12770 | 12760 | 370 |
| 343 | 20231215 | 133100 | 2031562820 | 12760 | 12770 | 12780 | 12760 | 433 |
| 344 | 20231215 | 133000 | 2026033410 | 12770 | 12790 | 12800 | 12770 | 723 |
| 345 | 20231215 | 132900 | 2016797980 | 12780 | 12780 | 12800 | 12770 | 333 |
| 346 | 20231215 | 132800 | 2012542200 | 12780 | 12780 | 12800 | 12780 | 451 |
| 347 | 20231215 | 132700 | 2006777120 | 12780 | 12800 | 12820 | 12780 | 924 |
| 348 | 20231215 | 132600 | 1994953720 | 12800 | 12800 | 12820 | 12800 | 688 |
| 349 | 20231215 | 132500 | 1986147250 | 12800 | 12820 | 12820 | 12800 | 380 |
| 350 | 20231215 | 132400 | 1981281540 | 12810 | 12810 | 12820 | 12810 | 533 |
| 351 | 20231215 | 132300 | 1974453670 | 12800 | 12800 | 12800 | 12800 | 376 |
| 352 | 20231215 | 132200 | 1969640870 | 12810 | 12800 | 12810 | 12800 | 864 |
| 353 | 20231215 | 132100 | 1958580330 | 12810 | 12870 | 12870 | 12810 | 344 |
| 354 | 20231215 | 132000 | 1954173510 | 12870 | 12810 | 12870 | 12810 | 336 |
| 355 | 20231215 | 131900 | 1949868920 | 12820 | 12820 | 12820 | 12810 | 836 |
| 356 | 20231215 | 131800 | 1939157040 | 12820 | 12840 | 12840 | 12820 | 330 |
| 357 | 20231215 | 131700 | 1934924660 | 12830 | 12870 | 12870 | 12820 | 223 |
| 358 | 20231215 | 131600 | 1932064590 | 12820 | 12830 | 12870 | 12820 | 1040 |
| 359 | 20231215 | 131500 | 1918722390 | 12830 | 12830 | 12840 | 12830 | 266 |
| 360 | 20231215 | 131400 | 1915309280 | 12840 | 12860 | 12860 | 12840 | 222 |
| 361 | 20231215 | 131300 | 1912457970 | 12850 | 12860 | 12860 | 12840 | 421 |
| 362 | 20231215 | 131200 | 1907047200 | 12860 | 12840 | 12860 | 12840 | 522 |
| 363 | 20231215 | 131100 | 1900341580 | 12850 | 12850 | 12850 | 12840 | 349 |
| 364 | 20231215 | 131000 | 1895858030 | 12840 | 12850 | 12860 | 12840 | 1025 |
| 365 | 20231215 | 130900 | 1882686590 | 12850 | 12870 | 12870 | 12850 | 501 |
| 366 | 20231215 | 130800 | 1876243890 | 12860 | 12860 | 12910 | 12850 | 221 |
| 367 | 20231215 | 130700 | 1873401790 | 12860 | 12860 | 12910 | 12850 | 501 |
| 368 | 20231215 | 130600 | 1866958970 | 12860 | 12860 | 12870 | 12850 | 271 |
| 369 | 20231215 | 130500 | 1863473820 | 12860 | 12870 | 12910 | 12860 | 503 |
| 370 | 20231215 | 130400 | 1857001350 | 12870 | 12880 | 12880 | 12870 | 338 |
| 371 | 20231215 | 130300 | 1852651190 | 12920 | 12880 | 12920 | 12870 | 327 |
| 372 | 20231215 | 130200 | 1848441630 | 12880 | 12880 | 12920 | 12880 | 428 |
| 373 | 20231215 | 130100 | 1842928900 | 12880 | 12890 | 12920 | 12880 | 377 |
| 374 | 20231215 | 130000 | 1838070800 | 12890 | 12890 | 12920 | 12890 | 253 |
| 375 | 20231215 | 125900 | 1834809570 | 12890 | 12900 | 12920 | 12890 | 668 |
| 376 | 20231215 | 125800 | 1826189970 | 12910 | 12920 | 12920 | 12900 | 225 |
| 377 | 20231215 | 125700 | 1823284790 | 12920 | 12970 | 12970 | 12920 | 381 |
| 378 | 20231215 | 125600 | 1818358140 | 12950 | 12970 | 12970 | 12950 | 666 |
| 379 | 20231215 | 125500 | 1809731190 | 12980 | 12980 | 12980 | 12960 | 8 |
| 380 | 20231215 | 125400 | 1809627390 | 12980 | 12960 | 12980 | 12960 | 16 |
| 381 | 20231215 | 125300 | 1809419780 | 12960 | 12950 | 12980 | 12950 | 8 |
| 382 | 20231215 | 125200 | 1809316030 | 12950 | 12950 | 12980 | 12950 | 451 |
| 383 | 20231215 | 125100 | 1803475550 | 12950 | 12950 | 12980 | 12950 | 6 |
| 384 | 20231215 | 125000 | 1803397790 | 12940 | 12940 | 12990 | 12940 | 6 |
| 385 | 20231215 | 124900 | 1803320050 | 12930 | 12920 | 12930 | 12920 | 3 |
| 386 | 20231215 | 124800 | 1803281280 | 12920 | 12920 | 12920 | 12920 | 15 |
| 387 | 20231215 | 124700 | 1803087480 | 12920 | 12920 | 12930 | 12920 | 13 |
| 388 | 20231215 | 124600 | 1802919430 | 12920 | 12940 | 12940 | 12920 | 473 |
| 389 | 20231215 | 124500 | 1796803570 | 12940 | 12940 | 12940 | 12890 | 867 |
| 390 | 20231215 | 124400 | 1785584770 | 12890 | 12910 | 12930 | 12890 | 330 |
| 391 | 20231215 | 124300 | 1781326150 | 12930 | 12900 | 12930 | 12900 | 6 |
| 392 | 20231215 | 124200 | 1781248720 | 12900 | 12900 | 12930 | 12900 | 15 |
| 393 | 20231215 | 124100 | 1781055180 | 12930 | 12900 | 12930 | 12900 | 109 |
| 394 | 20231215 | 124000 | 1779649010 | 12910 | 12900 | 12930 | 12900 | 48 |
| 395 | 20231215 | 123900 | 1779028700 | 12900 | 12900 | 12900 | 12900 | 4 |
| 396 | 20231215 | 123800 | 1778977100 | 12930 | 12900 | 12930 | 12900 | 19 |
| 397 | 20231215 | 123700 | 1778731520 | 12890 | 12910 | 12940 | 12890 | 31 |
| 398 | 20231215 | 123600 | 1778331540 | 12900 | 12900 | 12900 | 12900 | 116 |
| 399 | 20231215 | 123500 | 1776835140 | 12900 | 12940 | 12940 | 12900 | 5 |
| 400 | 20231215 | 123400 | 1776770560 | 12900 | 12900 | 12940 | 12900 | 4 |
| 401 | 20231215 | 123300 | 1776718920 | 12900 | 12930 | 12940 | 12890 | 18 |
| 402 | 20231215 | 123200 | 1776486800 | 12890 | 12890 | 12920 | 12890 | 79 |
| 403 | 20231215 | 123100 | 1775467850 | 12890 | 12890 | 12920 | 12890 | 4 |
| 404 | 20231215 | 123000 | 1775416260 | 12890 | 12890 | 12890 | 12890 | 3 |
| 405 | 20231215 | 122900 | 1775377590 | 12940 | 12890 | 12940 | 12890 | 136 |
| 406 | 20231215 | 122800 | 1773624360 | 12890 | 12890 | 12940 | 12890 | 17 |
| 407 | 20231215 | 122700 | 1773404720 | 12890 | 12890 | 12890 | 12890 | 3 |
| 408 | 20231215 | 122600 | 1773366050 | 12940 | 12890 | 12940 | 12890 | 26 |
| 409 | 20231215 | 122500 | 1773030760 | 12890 | 12940 | 12940 | 12880 | 15 |
| 410 | 20231215 | 122400 | 1772836970 | 12880 | 12890 | 12940 | 12880 | 514 |
| 411 | 20231215 | 122300 | 1766216400 | 12880 | 12880 | 12900 | 12880 | 260 |
| 412 | 20231215 | 122200 | 1762864950 | 12890 | 12890 | 12890 | 12890 | 224 |
| 413 | 20231215 | 122100 | 1759977590 | 12890 | 12890 | 12940 | 12890 | 338 |
| 414 | 20231215 | 122000 | 1755620710 | 12940 | 12950 | 12950 | 12890 | 621 |
| 415 | 20231215 | 121900 | 1747615790 | 12900 | 12930 | 12940 | 12890 | 219 |
| 416 | 20231215 | 121800 | 1744791670 | 12890 | 12910 | 12910 | 12890 | 637 |
| 417 | 20231215 | 121700 | 1736574200 | 12910 | 12920 | 12920 | 12910 | 362 |
| 418 | 20231215 | 121600 | 1731900270 | 12920 | 12960 | 12960 | 12910 | 224 |
| 419 | 20231215 | 121500 | 1729007220 | 12910 | 12920 | 12960 | 12910 | 217 |
| 420 | 20231215 | 121400 | 1726205630 | 12920 | 12920 | 12920 | 12920 | 218 |
| 421 | 20231215 | 121300 | 1723389070 | 12910 | 12900 | 12960 | 12900 | 230 |
| 422 | 20231215 | 121200 | 1720420810 | 12900 | 12920 | 12960 | 12900 | 1075 |
| 423 | 20231215 | 121100 | 1706547140 | 12920 | 12920 | 12920 | 12910 | 315 |
| 424 | 20231215 | 121000 | 1702478460 | 12900 | 12910 | 12910 | 12900 | 445 |
| 425 | 20231215 | 120900 | 1696734610 | 12910 | 12910 | 12920 | 12900 | 611 |
| 426 | 20231215 | 120800 | 1688845300 | 12920 | 12980 | 12980 | 12920 | 573 |
| 427 | 20231215 | 120700 | 1681441840 | 12920 | 12930 | 12990 | 12920 | 1267 |
| 428 | 20231215 | 120600 | 1665061040 | 12940 | 12950 | 12990 | 12940 | 971 |
| 429 | 20231215 | 120500 | 1652488010 | 12950 | 12990 | 12990 | 12950 | 269 |
| 430 | 20231215 | 120400 | 1649002780 | 12950 | 12980 | 12980 | 12950 | 639 |
| 431 | 20231215 | 120300 | 1640721630 | 12970 | 12980 | 12990 | 12970 | 219 |
| 432 | 20231215 | 120200 | 1637881060 | 12970 | 12960 | 12990 | 12960 | 377 |
| 433 | 20231215 | 120100 | 1632992370 | 12960 | 12960 | 12970 | 12960 | 219 |
| 434 | 20231215 | 120000 | 1630153150 | 12960 | 12970 | 12970 | 12960 | 217 |
| 435 | 20231215 | 115900 | 1627340410 | 12970 | 12960 | 12980 | 12960 | 356 |
| 436 | 20231215 | 115800 | 1622725020 | 12970 | 12970 | 12990 | 12970 | 176 |
| 437 | 20231215 | 115700 | 1620442130 | 12970 | 12970 | 12990 | 12970 | 344 |
| 438 | 20231215 | 115600 | 1615980410 | 12970 | 12970 | 12990 | 12960 | 218 |
| 439 | 20231215 | 115500 | 1613152940 | 12970 | 12960 | 12980 | 12960 | 377 |
| 440 | 20231215 | 115400 | 1608264270 | 12980 | 12970 | 12980 | 12960 | 273 |
| 441 | 20231215 | 115300 | 1604724070 | 12970 | 12990 | 12990 | 12970 | 229 |
| 442 | 20231215 | 115200 | 1601753780 | 12970 | 12970 | 13000 | 12970 | 659 |
| 443 | 20231215 | 115100 | 1593206490 | 12970 | 12970 | 12980 | 12970 | 274 |
| 444 | 20231215 | 115000 | 1589652700 | 12970 | 12970 | 13030 | 12970 | 218 |
| 445 | 20231215 | 114900 | 1586825120 | 13050 | 12960 | 13100 | 12960 | 874 |
| 446 | 20231215 | 114800 | 1575455470 | 12960 | 12960 | 12960 | 12950 | 478 |
| 447 | 20231215 | 114700 | 1569260810 | 12950 | 12970 | 12990 | 12950 | 751 |
| 448 | 20231215 | 114600 | 1559532180 | 12960 | 12960 | 12990 | 12960 | 340 |
| 449 | 20231215 | 114500 | 1555125690 | 13000 | 13010 | 13060 | 12960 | 3772 |
| 450 | 20231215 | 114400 | 1506127170 | 13010 | 13040 | 13040 | 13010 | 1334 |
| 451 | 20231215 | 114300 | 1488747470 | 13100 | 13060 | 13100 | 13050 | 8264 |
| 452 | 20231215 | 114200 | 1380816970 | 13060 | 13060 | 13070 | 13060 | 1384 |
| 453 | 20231215 | 114100 | 1362740920 | 13060 | 13060 | 13070 | 13060 | 236 |
| 454 | 20231215 | 114000 | 1359658580 | 13070 | 13060 | 13070 | 13060 | 246 |
| 455 | 20231215 | 113900 | 1356445790 | 13070 | 13060 | 13080 | 13060 | 1265 |
| 456 | 20231215 | 113800 | 1339924800 | 13060 | 13060 | 13080 | 13060 | 233 |
| 457 | 20231215 | 113700 | 1336881580 | 13060 | 13080 | 13080 | 13060 | 434 |
| 458 | 20231215 | 113600 | 1331211400 | 13070 | 13070 | 13120 | 13070 | 148 |
| 459 | 20231215 | 113500 | 1329276720 | 13130 | 13060 | 13130 | 13060 | 217 |
| 460 | 20231215 | 113400 | 1326440470 | 13130 | 13060 | 13130 | 13060 | 1149 |
| 461 | 20231215 | 113300 | 1311386600 | 13060 | 13060 | 13110 | 13060 | 327 |
| 462 | 20231215 | 113200 | 1307115780 | 13060 | 13080 | 13110 | 13060 | 235 |
| 463 | 20231215 | 113100 | 1304042650 | 13080 | 13110 | 13110 | 13080 | 3359 |
| 464 | 20231215 | 113000 | 1260030680 | 13110 | 13120 | 13120 | 13110 | 1237 |
| 465 | 20231215 | 112900 | 1243802320 | 13130 | 13110 | 13140 | 13110 | 165 |
| 466 | 20231215 | 112800 | 1241636380 | 13110 | 13120 | 13120 | 13110 | 34 |
| 467 | 20231215 | 112700 | 1241190330 | 13120 | 13120 | 13130 | 13110 | 37 |
| 468 | 20231215 | 112600 | 1240704920 | 13120 | 13130 | 13160 | 13120 | 2317 |
| 469 | 20231215 | 112500 | 1210234300 | 13130 | 13130 | 13150 | 13110 | 2274 |
| 470 | 20231215 | 112400 | 1180345460 | 13140 | 13100 | 13140 | 13090 | 1612 |
| 471 | 20231215 | 112300 | 1159189400 | 13090 | 13090 | 13100 | 13090 | 394 |
| 472 | 20231215 | 112200 | 1154028030 | 13090 | 13070 | 13090 | 13060 | 95 |
| 473 | 20231215 | 112100 | 1152784830 | 13060 | 13060 | 13080 | 13060 | 363 |
| 474 | 20231215 | 112000 | 1148042960 | 13060 | 13060 | 13080 | 13060 | 33 |
| 475 | 20231215 | 111900 | 1147611840 | 13070 | 13050 | 13080 | 13040 | 1160 |
| 476 | 20231215 | 111800 | 1132473760 | 13040 | 13050 | 13050 | 13040 | 92 |
| 477 | 20231215 | 111700 | 1131273190 | 13050 | 13060 | 13060 | 13050 | 4 |
| 478 | 20231215 | 111600 | 1131220970 | 13060 | 13060 | 13100 | 13060 | 72 |
| 479 | 20231215 | 111500 | 1130279970 | 13050 | 13090 | 13100 | 13050 | 160 |
| 480 | 20231215 | 111400 | 1128185750 | 13050 | 13090 | 13090 | 13050 | 1018 |
| 481 | 20231215 | 111300 | 1114890710 | 13060 | 13070 | 13090 | 13060 | 10 |
| 482 | 20231215 | 111200 | 1114759920 | 13100 | 13070 | 13110 | 13060 | 47 |
| 483 | 20231215 | 111100 | 1114145150 | 13070 | 13110 | 13120 | 13070 | 389 |
| 484 | 20231215 | 111000 | 1109048040 | 13110 | 13110 | 13120 | 13100 | 210 |
| 485 | 20231215 | 110900 | 1106294910 | 13120 | 13110 | 13120 | 13110 | 257 |
| 486 | 20231215 | 110800 | 1102923330 | 13110 | 13100 | 13120 | 13100 | 59 |
| 487 | 20231215 | 110700 | 1102149450 | 13110 | 13100 | 13110 | 13100 | 20 |
| 488 | 20231215 | 110600 | 1101887430 | 13110 | 13090 | 13120 | 13070 | 1666 |
| 489 | 20231215 | 110500 | 1080067560 | 13090 | 13070 | 13100 | 13060 | 201 |
| 490 | 20231215 | 110400 | 1077435880 | 13060 | 13070 | 13100 | 13060 | 212 |
| 491 | 20231215 | 110300 | 1074658830 | 13060 | 13060 | 13100 | 13060 | 99 |
| 492 | 20231215 | 110200 | 1073362570 | 13100 | 13090 | 13100 | 13050 | 1013 |
| 493 | 20231215 | 110100 | 1060093590 | 13050 | 13040 | 13090 | 13040 | 35 |
| 494 | 20231215 | 110000 | 1059636730 | 13040 | 13050 | 13090 | 13040 | 77 |
| 495 | 20231215 | 105900 | 1058632590 | 13040 | 13030 | 13100 | 13030 | 298 |
| 496 | 20231215 | 105800 | 1054732330 | 13090 | 13040 | 13100 | 13030 | 119 |
| 497 | 20231215 | 105700 | 1053181410 | 13080 | 13050 | 13100 | 13010 | 1395 |
| 498 | 20231215 | 105600 | 1035016590 | 13050 | 13050 | 13050 | 13040 | 1009 |
| 499 | 20231215 | 105500 | 1021849200 | 13050 | 13080 | 13100 | 13050 | 1386 |
| 500 | 20231215 | 105400 | 1003717160 | 13080 | 13080 | 13110 | 13080 | 5 |
| 501 | 20231215 | 105300 | 1003651730 | 13080 | 13120 | 13120 | 13080 | 45 |
| 502 | 20231215 | 105200 | 1003062300 | 13100 | 13080 | 13120 | 13080 | 1363 |
| 503 | 20231215 | 105100 | 985226690 | 13080 | 13080 | 13100 | 13080 | 161 |
| 504 | 20231215 | 105000 | 983117930 | 13080 | 13100 | 13100 | 13080 | 177 |
| 505 | 20231215 | 104900 | 980800480 | 13100 | 13120 | 13130 | 13100 | 751 |
| 506 | 20231215 | 104800 | 970946990 | 13130 | 13100 | 13130 | 13100 | 418 |
| 507 | 20231215 | 104700 | 965465530 | 13100 | 13120 | 13130 | 13080 | 1127 |
| 508 | 20231215 | 104600 | 950702970 | 13130 | 13150 | 13150 | 13130 | 369 |
| 509 | 20231215 | 104500 | 945853310 | 13140 | 13160 | 13160 | 13130 | 1289 |
| 510 | 20231215 | 104400 | 928901010 | 13160 | 13150 | 13170 | 13140 | 2363 |
| 511 | 20231215 | 104300 | 897827570 | 13140 | 13120 | 13150 | 13120 | 2076 |
| 512 | 20231215 | 104200 | 870553100 | 13120 | 13100 | 13120 | 13090 | 378 |
| 513 | 20231215 | 104100 | 865596330 | 13120 | 13070 | 13130 | 13070 | 7756 |
| 514 | 20231215 | 104000 | 764017640 | 13050 | 13040 | 13070 | 13040 | 22 |
| 515 | 20231215 | 103900 | 763730200 | 13040 | 13030 | 13070 | 13030 | 2004 |
| 516 | 20231215 | 103800 | 737580520 | 13030 | 13030 | 13060 | 13010 | 1664 |
| 517 | 20231215 | 103700 | 715868860 | 13040 | 13000 | 13040 | 13000 | 14 |
| 518 | 20231215 | 103600 | 715686520 | 13000 | 13000 | 13000 | 13000 | 16 |
| 519 | 20231215 | 103500 | 715478520 | 13040 | 13000 | 13040 | 12990 | 125 |
| 520 | 20231215 | 103400 | 713852770 | 12990 | 13000 | 13000 | 12990 | 1056 |
| 521 | 20231215 | 103300 | 700125310 | 13000 | 13000 | 13000 | 13000 | 308 |
| 522 | 20231215 | 103200 | 696121310 | 13000 | 13000 | 13000 | 13000 | 1161 |
| 523 | 20231215 | 103100 | 681028310 | 13000 | 13000 | 13000 | 13000 | 1425 |
| 524 | 20231215 | 103000 | 662503310 | 13000 | 13030 | 13030 | 13000 | 352 |
| 525 | 20231215 | 102900 | 657925200 | 13000 | 13000 | 13000 | 13000 | 69 |
| 526 | 20231215 | 102800 | 657028200 | 13000 | 13010 | 13030 | 13000 | 26 |
| 527 | 20231215 | 102700 | 656689950 | 13010 | 13000 | 13040 | 13000 | 48 |
| 528 | 20231215 | 102600 | 656064130 | 13000 | 13000 | 13040 | 13000 | 29 |
| 529 | 20231215 | 102500 | 655686170 | 13000 | 13000 | 13040 | 13000 | 54 |
| 530 | 20231215 | 102400 | 654984090 | 13040 | 13000 | 13040 | 13000 | 69 |
| 531 | 20231215 | 102300 | 654087050 | 12990 | 12990 | 13020 | 12990 | 6 |
| 532 | 20231215 | 102200 | 654009080 | 12990 | 12990 | 12990 | 12990 | 23 |
| 533 | 20231215 | 102100 | 653710310 | 12990 | 12980 | 13010 | 12980 | 6 |
| 534 | 20231215 | 102000 | 653632360 | 12980 | 13000 | 13000 | 12980 | 105 |
| 535 | 20231215 | 101900 | 652269000 | 13000 | 13030 | 13030 | 13000 | 219 |
| 536 | 20231215 | 101800 | 649417440 | 13030 | 13020 | 13060 | 13020 | 1363 |
| 537 | 20231215 | 101700 | 631628000 | 13020 | 13040 | 13050 | 13020 | 1518 |
| 538 | 20231215 | 101600 | 611838390 | 13040 | 13020 | 13040 | 13020 | 851 |
| 539 | 20231215 | 101500 | 600746700 | 13010 | 13010 | 13020 | 13010 | 950 |
| 540 | 20231215 | 101400 | 588387090 | 13010 | 13020 | 13020 | 13010 | 655 |
| 541 | 20231215 | 101300 | 579859330 | 13020 | 12940 | 13020 | 12940 | 4867 |
| 542 | 20231215 | 101200 | 516647680 | 12930 | 12930 | 12930 | 12930 | 41 |
| 543 | 20231215 | 101100 | 516117550 | 12930 | 12930 | 12930 | 12930 | 7 |
| 544 | 20231215 | 101000 | 516027040 | 12920 | 12920 | 12920 | 12920 | 2 |
| 545 | 20231215 | 100900 | 516001200 | 12920 | 12920 | 12920 | 12920 | 77 |
| 546 | 20231215 | 100800 | 515006360 | 12920 | 12930 | 12930 | 12920 | 18 |
| 547 | 20231215 | 100700 | 514773750 | 12940 | 12940 | 12940 | 12940 | 250 |
| 548 | 20231215 | 100600 | 511538750 | 12940 | 12940 | 12940 | 12940 | 42 |
| 549 | 20231215 | 100500 | 510995270 | 12940 | 12940 | 12940 | 12940 | 14 |
| 550 | 20231215 | 100400 | 510814110 | 12920 | 12940 | 12940 | 12920 | 37 |
| 551 | 20231215 | 100300 | 510335710 | 12940 | 12940 | 12940 | 12910 | 186 |
| 552 | 20231215 | 100200 | 507928900 | 12910 | 12910 | 12910 | 12910 | 161 |
| 553 | 20231215 | 100100 | 505850390 | 12920 | 12940 | 12940 | 12920 | 510 |
| 554 | 20231215 | 100000 | 499260990 | 12940 | 12910 | 12940 | 12910 | 145 |
| 555 | 20231215 | 095900 | 497386070 | 12900 | 12900 | 12900 | 12900 | 108 |
| 556 | 20231215 | 095800 | 495992870 | 12890 | 12890 | 12890 | 12890 | 0 |
| 557 | 20231215 | 095700 | 495992870 | 12890 | 12900 | 12920 | 12890 | 2097 |
| 558 | 20231215 | 095600 | 468919720 | 12880 | 12900 | 12900 | 12880 | 301 |
| 559 | 20231215 | 095500 | 465036940 | 12900 | 12890 | 12900 | 12870 | 181 |
| 560 | 20231215 | 095400 | 462702570 | 12870 | 12860 | 12870 | 12860 | 1754 |
| 561 | 20231215 | 095300 | 440142010 | 12860 | 12870 | 12870 | 12860 | 243 |
| 562 | 20231215 | 095200 | 437017020 | 12870 | 12870 | 12870 | 12870 | 172 |
| 563 | 20231215 | 095100 | 434803380 | 12870 | 12890 | 12890 | 12870 | 612 |
| 564 | 20231215 | 095000 | 426925790 | 12880 | 12890 | 12890 | 12880 | 750 |
| 565 | 20231215 | 094900 | 417261470 | 12900 | 12900 | 12910 | 12900 | 485 |
| 566 | 20231215 | 094800 | 411004770 | 12910 | 12900 | 12910 | 12900 | 356 |
| 567 | 20231215 | 094700 | 406412360 | 12900 | 12910 | 12910 | 12900 | 611 |
| 568 | 20231215 | 094600 | 398525410 | 12910 | 12910 | 12910 | 12900 | 1168 |
| 569 | 20231215 | 094500 | 383448540 | 12910 | 12920 | 12920 | 12910 | 275 |
| 570 | 20231215 | 094400 | 379895790 | 12930 | 12930 | 12930 | 12930 | 11 |
| 571 | 20231215 | 094300 | 379753560 | 12930 | 12930 | 12930 | 12930 | 270 |
| 572 | 20231215 | 094200 | 376262460 | 12930 | 12930 | 12930 | 12930 | 143 |
| 573 | 20231215 | 094100 | 374413470 | 12930 | 12940 | 12940 | 12930 | 108 |
| 574 | 20231215 | 094000 | 373017020 | 12940 | 12930 | 12940 | 12930 | 10 |
| 575 | 20231215 | 093900 | 372887650 | 12930 | 12940 | 12940 | 12920 | 607 |
| 576 | 20231215 | 093800 | 365040240 | 12950 | 12960 | 12960 | 12950 | 34 |
| 577 | 20231215 | 093700 | 364599620 | 12930 | 12980 | 12980 | 12930 | 2 |
| 578 | 20231215 | 093600 | 364573710 | 12930 | 12980 | 12980 | 12930 | 102 |
| 579 | 20231215 | 093500 | 363249850 | 12980 | 12990 | 12990 | 12980 | 374 |
| 580 | 20231215 | 093400 | 358392640 | 12990 | 13010 | 13010 | 12990 | 51 |
| 581 | 20231215 | 093300 | 357730010 | 13010 | 13000 | 13010 | 12990 | 112 |
| 582 | 20231215 | 093200 | 356274100 | 13010 | 13000 | 13010 | 12990 | 167 |
| 583 | 20231215 | 093100 | 354103100 | 13000 | 12970 | 13000 | 12970 | 1538 |
| 584 | 20231215 | 093000 | 334126670 | 12970 | 12930 | 12980 | 12930 | 1435 |
| 585 | 20231215 | 092900 | 315521950 | 12930 | 12930 | 12930 | 12930 | 50 |
| 586 | 20231215 | 092800 | 314875450 | 12930 | 12930 | 12930 | 12930 | 0 |
| 587 | 20231215 | 092700 | 314875450 | 12930 | 12970 | 12970 | 12930 | 721 |
| 588 | 20231215 | 092600 | 305544080 | 12970 | 12980 | 12980 | 12970 | 1326 |
| 589 | 20231215 | 092500 | 288345790 | 12980 | 12980 | 12980 | 12980 | 138 |
| 590 | 20231215 | 092400 | 286554550 | 12970 | 12970 | 12980 | 12970 | 117 |
| 591 | 20231215 | 092300 | 285036980 | 12960 | 12980 | 12980 | 12910 | 145 |
| 592 | 20231215 | 092200 | 283157150 | 12910 | 12910 | 12910 | 12900 | 46 |
| 593 | 20231215 | 092100 | 282563400 | 13000 | 12950 | 13000 | 12900 | 190 |
| 594 | 20231215 | 092000 | 280104280 | 12900 | 12900 | 12900 | 12900 | 182 |
| 595 | 20231215 | 091900 | 277756480 | 12900 | 12900 | 12900 | 12870 | 508 |
| 596 | 20231215 | 091800 | 271214110 | 12900 | 12890 | 12900 | 12880 | 64 |
| 597 | 20231215 | 091700 | 270389620 | 12900 | 12900 | 12900 | 12900 | 224 |
| 598 | 20231215 | 091600 | 267500020 | 12900 | 12900 | 12900 | 12900 | 131 |
| 599 | 20231215 | 091500 | 265810120 | 12900 | 12900 | 12970 | 12900 | 269 |
| 600 | 20231215 | 091400 | 262327270 | 12900 | 12970 | 13000 | 12900 | 213 |
| 601 | 20231215 | 091300 | 259559520 | 13000 | 13020 | 13020 | 12980 | 146 |
| 602 | 20231215 | 091200 | 257661520 | 13050 | 13060 | 13080 | 12800 | 4286 |
| 603 | 20231215 | 091100 | 202270820 | 13050 | 13040 | 13060 | 13040 | 1003 |
| 604 | 20231215 | 091000 | 189179480 | 13040 | 13010 | 13060 | 13010 | 1307 |
| 605 | 20231215 | 090900 | 172126380 | 13020 | 12950 | 13020 | 12940 | 2200 |
| 606 | 20231215 | 090800 | 143534350 | 12960 | 12860 | 12970 | 12860 | 901 |
| 607 | 20231215 | 090700 | 131881310 | 12870 | 12880 | 12900 | 12850 | 856 |
| 608 | 20231215 | 090600 | 120872510 | 12840 | 12850 | 12850 | 12840 | 675 |
| 609 | 20231215 | 090500 | 112202790 | 12850 | 12860 | 12880 | 12850 | 1816 |
| 610 | 20231215 | 090400 | 88854140 | 12860 | 12840 | 12870 | 12840 | 89 |
| 611 | 20231215 | 090300 | 87709910 | 12840 | 12840 | 12850 | 12840 | 576 |
| 612 | 20231215 | 090200 | 80311050 | 12910 | 12910 | 12910 | 12830 | 4137 |
| 613 | 20231215 | 090100 | 26970820 | 12910 | 12910 | 12920 | 12910 | 100 |
| 614 | 20231215 | 090000 | 25679740 | 12910 | 12940 | 12950 | 12900 | 1988 |