32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 2956 |
| 3 | 20231215 | 191300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 4 | 20231215 | 191200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 5 | 20231215 | 191100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 6 | 20231215 | 191000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 7 | 20231215 | 190900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 8 | 20231215 | 190800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 9 | 20231215 | 190700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 10 | 20231215 | 190600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 11 | 20231215 | 190500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 12 | 20231215 | 190400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 13 | 20231215 | 190300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 14 | 20231215 | 190200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 15 | 20231215 | 190100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 16 | 20231215 | 190000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 17 | 20231215 | 185900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 18 | 20231215 | 185800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 19 | 20231215 | 185700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 20 | 20231215 | 185600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 21 | 20231215 | 185500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 22 | 20231215 | 185400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 23 | 20231215 | 185300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 24 | 20231215 | 185200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 25 | 20231215 | 185100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 26 | 20231215 | 185000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 27 | 20231215 | 184900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 28 | 20231215 | 184800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 29 | 20231215 | 184700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 30 | 20231215 | 184600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 31 | 20231215 | 184500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 32 | 20231215 | 184400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 2956 |
| 33 | 20231215 | 184300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 34 | 20231215 | 184200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 35 | 20231215 | 184100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 36 | 20231215 | 184000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 37 | 20231215 | 183900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 38 | 20231215 | 183800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 39 | 20231215 | 183700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 40 | 20231215 | 183600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 41 | 20231215 | 183500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 42 | 20231215 | 183400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 43 | 20231215 | 183300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 44 | 20231215 | 183200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 45 | 20231215 | 183100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 46 | 20231215 | 183000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 47 | 20231215 | 182900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 48 | 20231215 | 182800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 49 | 20231215 | 182700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 50 | 20231215 | 182600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 51 | 20231215 | 182500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 52 | 20231215 | 182400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 53 | 20231215 | 182300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 54 | 20231215 | 182200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 55 | 20231215 | 182100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 56 | 20231215 | 182000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 57 | 20231215 | 181900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 58 | 20231215 | 181800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 59 | 20231215 | 181700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 60 | 20231215 | 181600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 61 | 20231215 | 181500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 62 | 20231215 | 181400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 2956 |
| 63 | 20231215 | 181300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 64 | 20231215 | 181200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 65 | 20231215 | 181100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 66 | 20231215 | 181000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 67 | 20231215 | 180900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 68 | 20231215 | 180800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 69 | 20231215 | 180700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 70 | 20231215 | 180600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 71 | 20231215 | 180500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 72 | 20231215 | 180400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 73 | 20231215 | 180300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 74 | 20231215 | 180200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 75 | 20231215 | 180100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 76 | 20231215 | 180000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 77 | 20231215 | 175900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 78 | 20231215 | 175800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 79 | 20231215 | 175700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 80 | 20231215 | 175600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 81 | 20231215 | 175500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 82 | 20231215 | 175400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 83 | 20231215 | 175300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 84 | 20231215 | 175200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 85 | 20231215 | 175100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 86 | 20231215 | 175000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 87 | 20231215 | 174900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 88 | 20231215 | 174800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 89 | 20231215 | 174700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 90 | 20231215 | 174600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 91 | 20231215 | 174500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 92 | 20231215 | 174400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 2956 |
| 93 | 20231215 | 174300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 94 | 20231215 | 174200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 95 | 20231215 | 174100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 96 | 20231215 | 174000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 97 | 20231215 | 173900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 98 | 20231215 | 173800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 99 | 20231215 | 173700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 100 | 20231215 | 173600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 101 | 20231215 | 173500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 102 | 20231215 | 173400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 103 | 20231215 | 173300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 104 | 20231215 | 173200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 105 | 20231215 | 173100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 106 | 20231215 | 173000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 107 | 20231215 | 172900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 108 | 20231215 | 172800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 109 | 20231215 | 172700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 110 | 20231215 | 172600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 111 | 20231215 | 172500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 112 | 20231215 | 172400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 113 | 20231215 | 172300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 114 | 20231215 | 172200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 115 | 20231215 | 172100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 116 | 20231215 | 172000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 117 | 20231215 | 171900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 118 | 20231215 | 171800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 119 | 20231215 | 171700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 120 | 20231215 | 171600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 121 | 20231215 | 171500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 122 | 20231215 | 171400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 2956 |
| 123 | 20231215 | 171300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 124 | 20231215 | 171200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 125 | 20231215 | 171100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 126 | 20231215 | 171000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 127 | 20231215 | 170900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 128 | 20231215 | 170800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 129 | 20231215 | 170700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 130 | 20231215 | 170600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 131 | 20231215 | 170500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 132 | 20231215 | 170400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 133 | 20231215 | 170300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 134 | 20231215 | 170200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 135 | 20231215 | 170100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 136 | 20231215 | 170000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 137 | 20231215 | 165900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 138 | 20231215 | 165800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 139 | 20231215 | 165700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 140 | 20231215 | 165600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 141 | 20231215 | 165500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 142 | 20231215 | 165400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 143 | 20231215 | 165300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 144 | 20231215 | 165200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 145 | 20231215 | 165100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 146 | 20231215 | 165000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 147 | 20231215 | 164900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 148 | 20231215 | 164800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 149 | 20231215 | 164700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 150 | 20231215 | 164600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 151 | 20231215 | 164500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 152 | 20231215 | 164400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 2956 |
| 153 | 20231215 | 164300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 154 | 20231215 | 164200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 155 | 20231215 | 164100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 156 | 20231215 | 164000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 157 | 20231215 | 163900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 158 | 20231215 | 163800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 159 | 20231215 | 163700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 160 | 20231215 | 163600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 161 | 20231215 | 163500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 162 | 20231215 | 163400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 163 | 20231215 | 163300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 164 | 20231215 | 163200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 165 | 20231215 | 163100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 166 | 20231215 | 163000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 167 | 20231215 | 162900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 168 | 20231215 | 162800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 169 | 20231215 | 162700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 170 | 20231215 | 162600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 171 | 20231215 | 162500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 172 | 20231215 | 162400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 173 | 20231215 | 162300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 174 | 20231215 | 162200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 175 | 20231215 | 162100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 176 | 20231215 | 162000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 177 | 20231215 | 161900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 178 | 20231215 | 161800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 179 | 20231215 | 161700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 180 | 20231215 | 161600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 181 | 20231215 | 161500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 182 | 20231215 | 161400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 2956 |
| 183 | 20231215 | 161300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 184 | 20231215 | 161200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 185 | 20231215 | 161100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 186 | 20231215 | 161000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 187 | 20231215 | 160900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 188 | 20231215 | 160800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 189 | 20231215 | 160700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 190 | 20231215 | 160600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 191 | 20231215 | 160500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 192 | 20231215 | 160400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 193 | 20231215 | 160300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 194 | 20231215 | 160200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 195 | 20231215 | 160100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 196 | 20231215 | 160000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 197 | 20231215 | 155900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 198 | 20231215 | 155800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 199 | 20231215 | 155700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 200 | 20231215 | 155600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 201 | 20231215 | 155500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 202 | 20231215 | 155400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 203 | 20231215 | 155300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 204 | 20231215 | 155200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 205 | 20231215 | 155100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 206 | 20231215 | 155000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 207 | 20231215 | 154900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 208 | 20231215 | 154800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 209 | 20231215 | 154700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 210 | 20231215 | 154600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 211 | 20231215 | 154500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 212 | 20231215 | 154400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 2956 |
| 213 | 20231215 | 154300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 214 | 20231215 | 154200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 215 | 20231215 | 154100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 216 | 20231215 | 154000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 217 | 20231215 | 153900 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 218 | 20231215 | 153800 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 219 | 20231215 | 153700 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 220 | 20231215 | 153600 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 221 | 20231215 | 153500 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 222 | 20231215 | 153400 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 223 | 20231215 | 153300 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 224 | 20231215 | 153200 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 225 | 20231215 | 153100 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 226 | 20231215 | 153000 | 2260296370 | 12450 | 12450 | 12450 | 12450 | 2956 |
| 227 | 20231215 | 152900 | 2223494170 | 12530 | 12530 | 12530 | 12530 | 0 |
| 228 | 20231215 | 152800 | 2223494170 | 12530 | 12530 | 12530 | 12530 | 0 |
| 229 | 20231215 | 152700 | 2223494170 | 12530 | 12530 | 12530 | 12530 | 0 |
| 230 | 20231215 | 152600 | 2223494170 | 12530 | 12530 | 12530 | 12530 | 0 |
| 231 | 20231215 | 152500 | 2223494170 | 12530 | 12530 | 12530 | 12530 | 0 |
| 232 | 20231215 | 152400 | 2223494170 | 12530 | 12530 | 12530 | 12530 | 0 |
| 233 | 20231215 | 152300 | 2223494170 | 12530 | 12530 | 12530 | 12530 | 0 |
| 234 | 20231215 | 152200 | 2223494170 | 12530 | 12530 | 12530 | 12530 | 0 |
| 235 | 20231215 | 152100 | 2223494170 | 12530 | 12530 | 12530 | 12530 | 0 |
| 236 | 20231215 | 152000 | 2223494170 | 12530 | 12530 | 12530 | 12530 | 0 |
| 237 | 20231215 | 151900 | 2223494170 | 12530 | 12460 | 12530 | 12460 | 2487 |
| 238 | 20231215 | 151800 | 2192496710 | 12460 | 12470 | 12470 | 12460 | 900 |
| 239 | 20231215 | 151700 | 2181281430 | 12470 | 12460 | 12470 | 12460 | 315 |
| 240 | 20231215 | 151600 | 2177353550 | 12460 | 12460 | 12470 | 12460 | 754 |
| 241 | 20231215 | 151500 | 2167952840 | 12460 | 12500 | 12520 | 12460 | 1382 |
| 242 | 20231215 | 151400 | 2150709720 | 12540 | 12480 | 12540 | 12470 | 504 |
| 243 | 20231215 | 151300 | 2144411030 | 12460 | 12470 | 12490 | 12460 | 186 |
| 244 | 20231215 | 151200 | 2142092090 | 12460 | 12460 | 12470 | 12460 | 362 |
| 245 | 20231215 | 151100 | 2137579110 | 12460 | 12470 | 12470 | 12460 | 241 |
| 246 | 20231215 | 151000 | 2134575340 | 12460 | 12450 | 12470 | 12450 | 178 |
| 247 | 20231215 | 150900 | 2132357630 | 12460 | 12460 | 12470 | 12450 | 770 |
| 248 | 20231215 | 150800 | 2122766660 | 12450 | 12460 | 12460 | 12450 | 213 |
| 249 | 20231215 | 150700 | 2120114670 | 12450 | 12460 | 12470 | 12450 | 497 |
| 250 | 20231215 | 150600 | 2113923740 | 12460 | 12470 | 12470 | 12460 | 475 |
| 251 | 20231215 | 150500 | 2108003910 | 12470 | 12490 | 12490 | 12470 | 117 |
| 252 | 20231215 | 150400 | 2106544700 | 12490 | 12460 | 12490 | 12460 | 138 |
| 253 | 20231215 | 150300 | 2104823940 | 12460 | 12470 | 12490 | 12460 | 118 |
| 254 | 20231215 | 150200 | 2103353280 | 12450 | 12460 | 12470 | 12450 | 413 |
| 255 | 20231215 | 150100 | 2098207860 | 12460 | 12460 | 12460 | 12460 | 154 |
| 256 | 20231215 | 150000 | 2096289020 | 12470 | 12450 | 12470 | 12450 | 157 |
| 257 | 20231215 | 145900 | 2094333080 | 12450 | 12450 | 12470 | 12450 | 1764 |
| 258 | 20231215 | 145800 | 2072354610 | 12460 | 12470 | 12470 | 12460 | 329 |
| 259 | 20231215 | 145700 | 2068254790 | 12470 | 12460 | 12470 | 12460 | 469 |
| 260 | 20231215 | 145600 | 2062410990 | 12460 | 12470 | 12490 | 12460 | 757 |
| 261 | 20231215 | 145500 | 2052971840 | 12490 | 12480 | 12490 | 12470 | 1924 |
| 262 | 20231215 | 145400 | 2028976240 | 12480 | 12490 | 12490 | 12480 | 148 |
| 263 | 20231215 | 145300 | 2027128920 | 12490 | 12490 | 12500 | 12480 | 516 |
| 264 | 20231215 | 145200 | 2020684610 | 12490 | 12490 | 12500 | 12490 | 201 |
| 265 | 20231215 | 145100 | 2018173860 | 12490 | 12490 | 12500 | 12490 | 131 |
| 266 | 20231215 | 145000 | 2016537560 | 12500 | 12510 | 12520 | 12490 | 876 |
| 267 | 20231215 | 144900 | 2005581880 | 12520 | 12500 | 12520 | 12500 | 624 |
| 268 | 20231215 | 144800 | 1997780730 | 12500 | 12480 | 12500 | 12470 | 568 |
| 269 | 20231215 | 144700 | 1990684430 | 12470 | 12470 | 12480 | 12470 | 186 |
| 270 | 20231215 | 144600 | 1988364850 | 12470 | 12460 | 12470 | 12460 | 241 |
| 271 | 20231215 | 144500 | 1985360790 | 12470 | 12460 | 12470 | 12460 | 152 |
| 272 | 20231215 | 144400 | 1983466550 | 12460 | 12460 | 12470 | 12450 | 2075 |
| 273 | 20231215 | 144300 | 1957614530 | 12460 | 12470 | 12470 | 12450 | 343 |
| 274 | 20231215 | 144200 | 1953342430 | 12470 | 12450 | 12470 | 12450 | 396 |
| 275 | 20231215 | 144100 | 1948409480 | 12460 | 12460 | 12470 | 12450 | 482 |
| 276 | 20231215 | 144000 | 1942403860 | 12470 | 12460 | 12470 | 12460 | 199 |
| 277 | 20231215 | 143900 | 1939923650 | 12470 | 12470 | 12470 | 12460 | 253 |
| 278 | 20231215 | 143800 | 1936770330 | 12470 | 12490 | 12490 | 12470 | 148 |
| 279 | 20231215 | 143700 | 1934924720 | 12470 | 12460 | 12490 | 12440 | 1918 |
| 280 | 20231215 | 143600 | 1911056270 | 12450 | 12450 | 12460 | 12450 | 1665 |
| 281 | 20231215 | 143500 | 1890325760 | 12450 | 12440 | 12470 | 12440 | 1390 |
| 282 | 20231215 | 143400 | 1873008050 | 12450 | 12440 | 12460 | 12440 | 120 |
| 283 | 20231215 | 143300 | 1871513890 | 12440 | 12450 | 12460 | 12440 | 146 |
| 284 | 20231215 | 143200 | 1869696530 | 12450 | 12460 | 12460 | 12440 | 319 |
| 285 | 20231215 | 143100 | 1865724140 | 12450 | 12460 | 12460 | 12440 | 127 |
| 286 | 20231215 | 143000 | 1864143020 | 12460 | 12450 | 12470 | 12450 | 433 |
| 287 | 20231215 | 142900 | 1858748230 | 12450 | 12460 | 12460 | 12440 | 297 |
| 288 | 20231215 | 142800 | 1855050460 | 12470 | 12460 | 12480 | 12460 | 125 |
| 289 | 20231215 | 142700 | 1853492340 | 12460 | 12480 | 12480 | 12460 | 277 |
| 290 | 20231215 | 142600 | 1850039210 | 12510 | 12460 | 12520 | 12450 | 85 |
| 291 | 20231215 | 142500 | 1848979780 | 12450 | 12470 | 12470 | 12450 | 163 |
| 292 | 20231215 | 142400 | 1846949460 | 12450 | 12480 | 12480 | 12450 | 124 |
| 293 | 20231215 | 142300 | 1845405400 | 12490 | 12470 | 12520 | 12440 | 195 |
| 294 | 20231215 | 142200 | 1842972850 | 12480 | 12440 | 12480 | 12420 | 1145 |
| 295 | 20231215 | 142100 | 1828746260 | 12440 | 12470 | 12470 | 12420 | 626 |
| 296 | 20231215 | 142000 | 1820962400 | 12450 | 12470 | 12480 | 12450 | 164 |
| 297 | 20231215 | 141900 | 1818920130 | 12480 | 12470 | 12510 | 12460 | 145 |
| 298 | 20231215 | 141800 | 1817112180 | 12460 | 12450 | 12530 | 12450 | 242 |
| 299 | 20231215 | 141700 | 1814092060 | 12450 | 12450 | 12520 | 12430 | 579 |
| 300 | 20231215 | 141600 | 1806881930 | 12460 | 12450 | 12460 | 12440 | 158 |
| 301 | 20231215 | 141500 | 1804915350 | 12450 | 12510 | 12510 | 12430 | 705 |
| 302 | 20231215 | 141400 | 1796112750 | 12500 | 12420 | 12550 | 12420 | 451 |
| 303 | 20231215 | 141300 | 1790481620 | 12420 | 12420 | 12430 | 12420 | 388 |
| 304 | 20231215 | 141200 | 1785660030 | 12420 | 12420 | 12430 | 12410 | 307 |
| 305 | 20231215 | 141100 | 1781848200 | 12410 | 12420 | 12420 | 12410 | 500 |
| 306 | 20231215 | 141000 | 1775639040 | 12420 | 12430 | 12430 | 12410 | 289 |
| 307 | 20231215 | 140900 | 1772051570 | 12410 | 12420 | 12440 | 12410 | 603 |
| 308 | 20231215 | 140800 | 1764563180 | 12420 | 12430 | 12440 | 12420 | 468 |
| 309 | 20231215 | 140700 | 1758746570 | 12430 | 12460 | 12470 | 12400 | 10284 |
| 310 | 20231215 | 140600 | 1630927010 | 12470 | 12460 | 12470 | 12460 | 294 |
| 311 | 20231215 | 140500 | 1627263500 | 12470 | 12470 | 12470 | 12460 | 283 |
| 312 | 20231215 | 140400 | 1623737060 | 12460 | 12450 | 12480 | 12450 | 445 |
| 313 | 20231215 | 140300 | 1618191740 | 12450 | 12460 | 12470 | 12450 | 249 |
| 314 | 20231215 | 140200 | 1615090930 | 12450 | 12450 | 12460 | 12450 | 328 |
| 315 | 20231215 | 140100 | 1611006120 | 12460 | 12460 | 12460 | 12450 | 170 |
| 316 | 20231215 | 140000 | 1608889240 | 12460 | 12460 | 12470 | 12450 | 5390 |
| 317 | 20231215 | 135900 | 1541742130 | 12470 | 12480 | 12480 | 12460 | 505 |
| 318 | 20231215 | 135800 | 1535445160 | 12470 | 12480 | 12480 | 12470 | 465 |
| 319 | 20231215 | 135700 | 1529643260 | 12470 | 12470 | 12480 | 12470 | 246 |
| 320 | 20231215 | 135600 | 1526575230 | 12470 | 12470 | 12480 | 12470 | 559 |
| 321 | 20231215 | 135500 | 1519604390 | 12480 | 12490 | 12500 | 12480 | 1496 |
| 322 | 20231215 | 135400 | 1500932910 | 12490 | 12500 | 12500 | 12490 | 148 |
| 323 | 20231215 | 135300 | 1499084270 | 12500 | 12490 | 12510 | 12490 | 677 |
| 324 | 20231215 | 135200 | 1490625960 | 12500 | 12490 | 12500 | 12490 | 271 |
| 325 | 20231215 | 135100 | 1487239920 | 12490 | 12500 | 12510 | 12490 | 126 |
| 326 | 20231215 | 135000 | 1485664870 | 12500 | 12500 | 12500 | 12480 | 655 |
| 327 | 20231215 | 134900 | 1477481310 | 12500 | 12500 | 12510 | 12500 | 185 |
| 328 | 20231215 | 134800 | 1475168550 | 12500 | 12480 | 12510 | 12470 | 362 |
| 329 | 20231215 | 134700 | 1470648570 | 12470 | 12470 | 12480 | 12470 | 419 |
| 330 | 20231215 | 134600 | 1465421480 | 12470 | 12470 | 12480 | 12470 | 222 |
| 331 | 20231215 | 134500 | 1462652990 | 12480 | 12470 | 12480 | 12460 | 1333 |
| 332 | 20231215 | 134400 | 1446037500 | 12460 | 12460 | 12470 | 12460 | 583 |
| 333 | 20231215 | 134300 | 1438768180 | 12460 | 12490 | 12500 | 12460 | 3005 |
| 334 | 20231215 | 134200 | 1401266150 | 12490 | 12500 | 12500 | 12490 | 1997 |
| 335 | 20231215 | 134100 | 1376306390 | 12500 | 12510 | 12520 | 12500 | 3816 |
| 336 | 20231215 | 134000 | 1328568570 | 12510 | 12520 | 12520 | 12510 | 1804 |
| 337 | 20231215 | 133900 | 1305983050 | 12520 | 12530 | 12530 | 12520 | 569 |
| 338 | 20231215 | 133800 | 1298858860 | 12520 | 12520 | 12530 | 12520 | 846 |
| 339 | 20231215 | 133700 | 1288260360 | 12520 | 12530 | 12530 | 12520 | 153 |
| 340 | 20231215 | 133600 | 1286344690 | 12530 | 12530 | 12530 | 12520 | 691 |
| 341 | 20231215 | 133500 | 1277686470 | 12530 | 12530 | 12540 | 12530 | 146 |
| 342 | 20231215 | 133400 | 1275856990 | 12530 | 12540 | 12540 | 12530 | 159 |
| 343 | 20231215 | 133300 | 1273864440 | 12530 | 12530 | 12530 | 12530 | 349 |
| 344 | 20231215 | 133200 | 1269491470 | 12540 | 12540 | 12540 | 12530 | 647 |
| 345 | 20231215 | 133100 | 1261379450 | 12530 | 12530 | 12540 | 12530 | 144 |
| 346 | 20231215 | 133000 | 1259574980 | 12530 | 12530 | 12540 | 12530 | 148 |
| 347 | 20231215 | 132900 | 1257720430 | 12530 | 12520 | 12530 | 12520 | 1286 |
| 348 | 20231215 | 132800 | 1241606970 | 12520 | 12520 | 12530 | 12520 | 184 |
| 349 | 20231215 | 132700 | 1239303190 | 12520 | 12520 | 12530 | 12520 | 284 |
| 350 | 20231215 | 132600 | 1235747390 | 12530 | 12540 | 12540 | 12520 | 1407 |
| 351 | 20231215 | 132500 | 1218117690 | 12530 | 12530 | 12540 | 12530 | 187 |
| 352 | 20231215 | 132400 | 1215774570 | 12530 | 12550 | 12550 | 12530 | 4818 |
| 353 | 20231215 | 132300 | 1155324250 | 12550 | 12550 | 12560 | 12550 | 293 |
| 354 | 20231215 | 132200 | 1151646990 | 12550 | 12550 | 12550 | 12550 | 136 |
| 355 | 20231215 | 132100 | 1149940190 | 12550 | 12550 | 12560 | 12550 | 144 |
| 356 | 20231215 | 132000 | 1148132720 | 12550 | 12550 | 12560 | 12550 | 186 |
| 357 | 20231215 | 131900 | 1145798290 | 12550 | 12570 | 12570 | 12550 | 134 |
| 358 | 20231215 | 131800 | 1144116390 | 12560 | 12560 | 12560 | 12560 | 1357 |
| 359 | 20231215 | 131700 | 1127072470 | 12560 | 12560 | 12570 | 12560 | 176 |
| 360 | 20231215 | 131600 | 1124861800 | 12560 | 12570 | 12570 | 12560 | 286 |
| 361 | 20231215 | 131500 | 1121267480 | 12570 | 12580 | 12580 | 12570 | 508 |
| 362 | 20231215 | 131400 | 1114878280 | 12570 | 12560 | 12570 | 12560 | 325 |
| 363 | 20231215 | 131300 | 1110794130 | 12560 | 12560 | 12570 | 12560 | 260 |
| 364 | 20231215 | 131200 | 1107527510 | 12560 | 12560 | 12570 | 12560 | 144 |
| 365 | 20231215 | 131100 | 1105718770 | 12560 | 12570 | 12570 | 12560 | 129 |
| 366 | 20231215 | 131000 | 1104097940 | 12580 | 12560 | 12580 | 12560 | 147 |
| 367 | 20231215 | 130900 | 1102250790 | 12560 | 12570 | 12580 | 12560 | 178 |
| 368 | 20231215 | 130800 | 1100014860 | 12570 | 12560 | 12580 | 12560 | 192 |
| 369 | 20231215 | 130700 | 1097602470 | 12570 | 12570 | 12570 | 12560 | 136 |
| 370 | 20231215 | 130600 | 1095893810 | 12570 | 12560 | 12580 | 12560 | 426 |
| 371 | 20231215 | 130500 | 1090536300 | 12560 | 12560 | 12570 | 12560 | 218 |
| 372 | 20231215 | 130400 | 1087797410 | 12560 | 12570 | 12570 | 12560 | 149 |
| 373 | 20231215 | 130300 | 1085925860 | 12560 | 12560 | 12560 | 12560 | 151 |
| 374 | 20231215 | 130200 | 1084029300 | 12560 | 12560 | 12570 | 12560 | 126 |
| 375 | 20231215 | 130100 | 1082446640 | 12560 | 12570 | 12570 | 12560 | 111 |
| 376 | 20231215 | 130000 | 1081052370 | 12570 | 12560 | 12570 | 12560 | 152 |
| 377 | 20231215 | 125900 | 1079143040 | 12560 | 12560 | 12570 | 12560 | 160 |
| 378 | 20231215 | 125800 | 1077133340 | 12560 | 12560 | 12570 | 12560 | 311 |
| 379 | 20231215 | 125700 | 1073226570 | 12560 | 12560 | 12570 | 12560 | 150 |
| 380 | 20231215 | 125600 | 1071342470 | 12560 | 12560 | 12570 | 12560 | 102 |
| 381 | 20231215 | 125500 | 1070061330 | 12560 | 12560 | 12570 | 12560 | 124 |
| 382 | 20231215 | 125400 | 1068503790 | 12560 | 12560 | 12570 | 12560 | 162 |
| 383 | 20231215 | 125300 | 1066468970 | 12560 | 12560 | 12560 | 12550 | 162 |
| 384 | 20231215 | 125200 | 1064435110 | 12550 | 12550 | 12560 | 12550 | 54 |
| 385 | 20231215 | 125100 | 1063757380 | 12560 | 12550 | 12570 | 12550 | 114 |
| 386 | 20231215 | 125000 | 1062326470 | 12560 | 12560 | 12570 | 12560 | 633 |
| 387 | 20231215 | 124900 | 1054375890 | 12570 | 12570 | 12580 | 12570 | 115 |
| 388 | 20231215 | 124800 | 1052930330 | 12590 | 12570 | 12590 | 12570 | 111 |
| 389 | 20231215 | 124700 | 1051534840 | 12570 | 12570 | 12590 | 12570 | 126 |
| 390 | 20231215 | 124600 | 1049950820 | 12570 | 12580 | 12590 | 12570 | 525 |
| 391 | 20231215 | 124500 | 1043349510 | 12580 | 12570 | 12580 | 12570 | 131 |
| 392 | 20231215 | 124400 | 1041702340 | 12570 | 12570 | 12590 | 12570 | 199 |
| 393 | 20231215 | 124300 | 1039200710 | 12580 | 12570 | 12580 | 12570 | 67 |
| 394 | 20231215 | 124200 | 1038358370 | 12580 | 12590 | 12590 | 12580 | 136 |
| 395 | 20231215 | 124100 | 1036647390 | 12580 | 12590 | 12590 | 12580 | 101 |
| 396 | 20231215 | 124000 | 1035376640 | 12590 | 12590 | 12600 | 12590 | 344 |
| 397 | 20231215 | 123900 | 1031045580 | 12580 | 12580 | 12600 | 12580 | 164 |
| 398 | 20231215 | 123800 | 1028982330 | 12580 | 12580 | 12590 | 12580 | 149 |
| 399 | 20231215 | 123700 | 1027107130 | 12600 | 12590 | 12600 | 12580 | 112 |
| 400 | 20231215 | 123600 | 1025697460 | 12580 | 12580 | 12600 | 12580 | 109 |
| 401 | 20231215 | 123500 | 1024326040 | 12580 | 12600 | 12600 | 12580 | 122 |
| 402 | 20231215 | 123400 | 1022791080 | 12580 | 12580 | 12590 | 12580 | 155 |
| 403 | 20231215 | 123300 | 1020840650 | 12590 | 12580 | 12590 | 12580 | 120 |
| 404 | 20231215 | 123200 | 1019330940 | 12590 | 12580 | 12590 | 12580 | 92 |
| 405 | 20231215 | 123100 | 1018173160 | 12580 | 12600 | 12600 | 12580 | 117 |
| 406 | 20231215 | 123000 | 1016700590 | 12600 | 12590 | 12600 | 12590 | 100 |
| 407 | 20231215 | 122900 | 1015441240 | 12590 | 12590 | 12600 | 12590 | 161 |
| 408 | 20231215 | 122800 | 1013414140 | 12600 | 12600 | 12600 | 12590 | 239 |
| 409 | 20231215 | 122700 | 1010403730 | 12590 | 12590 | 12600 | 12590 | 165 |
| 410 | 20231215 | 122600 | 1008325880 | 12600 | 12590 | 12600 | 12590 | 112 |
| 411 | 20231215 | 122500 | 1006915700 | 12590 | 12590 | 12610 | 12590 | 126 |
| 412 | 20231215 | 122400 | 1005329160 | 12590 | 12590 | 12610 | 12590 | 195 |
| 413 | 20231215 | 122300 | 1002873890 | 12590 | 12600 | 12600 | 12590 | 3402 |
| 414 | 20231215 | 122200 | 960011910 | 12610 | 12600 | 12610 | 12600 | 112 |
| 415 | 20231215 | 122100 | 958600600 | 12600 | 12600 | 12610 | 12600 | 111 |
| 416 | 20231215 | 122000 | 957201900 | 12600 | 12620 | 12620 | 12600 | 127 |
| 417 | 20231215 | 121900 | 955601480 | 12600 | 12610 | 12620 | 12600 | 2151 |
| 418 | 20231215 | 121800 | 928495430 | 12610 | 12600 | 12620 | 12600 | 560 |
| 419 | 20231215 | 121700 | 921434230 | 12600 | 12600 | 12630 | 12600 | 870 |
| 420 | 20231215 | 121600 | 910471930 | 12610 | 12610 | 12610 | 12600 | 93 |
| 421 | 20231215 | 121500 | 909299710 | 12600 | 12600 | 12610 | 12600 | 172 |
| 422 | 20231215 | 121400 | 907132410 | 12610 | 12620 | 12640 | 12610 | 195 |
| 423 | 20231215 | 121300 | 904671430 | 12610 | 12620 | 12640 | 12610 | 146 |
| 424 | 20231215 | 121200 | 902828980 | 12620 | 12620 | 12640 | 12620 | 110 |
| 425 | 20231215 | 121100 | 901440590 | 12620 | 12610 | 12630 | 12610 | 249 |
| 426 | 20231215 | 121000 | 898298600 | 12610 | 12620 | 12620 | 12600 | 242 |
| 427 | 20231215 | 120900 | 895246680 | 12600 | 12630 | 12630 | 12600 | 3936 |
| 428 | 20231215 | 120800 | 845651160 | 12600 | 12600 | 12600 | 12600 | 1118 |
| 429 | 20231215 | 120700 | 831564360 | 12600 | 12610 | 12640 | 12600 | 1754 |
| 430 | 20231215 | 120600 | 809456230 | 12610 | 12640 | 12640 | 12600 | 5200 |
| 431 | 20231215 | 120500 | 743888830 | 12630 | 12630 | 12640 | 12630 | 281 |
| 432 | 20231215 | 120400 | 740338800 | 12640 | 12630 | 12640 | 12630 | 1197 |
| 433 | 20231215 | 120300 | 725219730 | 12630 | 12650 | 12650 | 12630 | 579 |
| 434 | 20231215 | 120200 | 717900900 | 12660 | 12640 | 12660 | 12640 | 111 |
| 435 | 20231215 | 120100 | 716496660 | 12640 | 12640 | 12640 | 12640 | 140 |
| 436 | 20231215 | 120000 | 714727060 | 12650 | 12640 | 12650 | 12640 | 125 |
| 437 | 20231215 | 115900 | 713146950 | 12650 | 12650 | 12660 | 12650 | 211 |
| 438 | 20231215 | 115800 | 710477700 | 12650 | 12670 | 12670 | 12650 | 110 |
| 439 | 20231215 | 115700 | 709086000 | 12650 | 12650 | 12660 | 12650 | 158 |
| 440 | 20231215 | 115600 | 707086720 | 12650 | 12650 | 12670 | 12650 | 109 |
| 441 | 20231215 | 115500 | 705707670 | 12650 | 12640 | 12670 | 12640 | 525 |
| 442 | 20231215 | 115400 | 699067400 | 12640 | 12650 | 12650 | 12640 | 100 |
| 443 | 20231215 | 115300 | 697803370 | 12660 | 12650 | 12660 | 12650 | 163 |
| 444 | 20231215 | 115200 | 695741320 | 12670 | 12660 | 12670 | 12650 | 514 |
| 445 | 20231215 | 115100 | 689234760 | 12660 | 12660 | 12660 | 12650 | 143 |
| 446 | 20231215 | 115000 | 687424880 | 12650 | 12650 | 12650 | 12640 | 179 |
| 447 | 20231215 | 114900 | 685161410 | 12650 | 12640 | 12650 | 12640 | 102 |
| 448 | 20231215 | 114800 | 683872110 | 12660 | 12650 | 12660 | 12640 | 145 |
| 449 | 20231215 | 114700 | 682038060 | 12650 | 12660 | 12660 | 12650 | 111 |
| 450 | 20231215 | 114600 | 680633810 | 12660 | 12650 | 12660 | 12650 | 112 |
| 451 | 20231215 | 114500 | 679216910 | 12640 | 12650 | 12660 | 12640 | 310 |
| 452 | 20231215 | 114400 | 675296190 | 12650 | 12640 | 12660 | 12640 | 111 |
| 453 | 20231215 | 114300 | 673892440 | 12650 | 12650 | 12650 | 12640 | 595 |
| 454 | 20231215 | 114200 | 666366180 | 12670 | 12650 | 12670 | 12650 | 330 |
| 455 | 20231215 | 114100 | 662191360 | 12650 | 12660 | 12670 | 12650 | 581 |
| 456 | 20231215 | 114000 | 654835810 | 12660 | 12660 | 12670 | 12660 | 178 |
| 457 | 20231215 | 113900 | 652582220 | 12660 | 12660 | 12660 | 12660 | 111 |
| 458 | 20231215 | 113800 | 651176960 | 12680 | 12660 | 12680 | 12660 | 142 |
| 459 | 20231215 | 113700 | 649379040 | 12660 | 12650 | 12670 | 12650 | 311 |
| 460 | 20231215 | 113600 | 645439690 | 12650 | 12660 | 12660 | 12650 | 332 |
| 461 | 20231215 | 113500 | 641237580 | 12650 | 12670 | 12670 | 12650 | 2216 |
| 462 | 20231215 | 113400 | 613177430 | 12670 | 12670 | 12680 | 12670 | 111 |
| 463 | 20231215 | 113300 | 611770960 | 12670 | 12680 | 12690 | 12670 | 273 |
| 464 | 20231215 | 113200 | 608309720 | 12680 | 12700 | 12700 | 12680 | 2742 |
| 465 | 20231215 | 113100 | 573508540 | 12710 | 12700 | 12710 | 12700 | 652 |
| 466 | 20231215 | 113000 | 565227630 | 12700 | 12700 | 12710 | 12700 | 188 |
| 467 | 20231215 | 112900 | 562839640 | 12700 | 12710 | 12710 | 12700 | 156 |
| 468 | 20231215 | 112800 | 560856890 | 12710 | 12710 | 12710 | 12710 | 19 |
| 469 | 20231215 | 112700 | 560615400 | 12710 | 12700 | 12710 | 12700 | 82 |
| 470 | 20231215 | 112600 | 559573200 | 12710 | 12700 | 12710 | 12700 | 12 |
| 471 | 20231215 | 112500 | 559420690 | 12710 | 12710 | 12710 | 12710 | 16 |
| 472 | 20231215 | 112400 | 559217330 | 12700 | 12700 | 12700 | 12700 | 92 |
| 473 | 20231215 | 112300 | 558048930 | 12710 | 12700 | 12710 | 12700 | 34 |
| 474 | 20231215 | 112200 | 557616950 | 12700 | 12700 | 12700 | 12690 | 1144 |
| 475 | 20231215 | 112100 | 543088160 | 12700 | 12700 | 12700 | 12700 | 41 |
| 476 | 20231215 | 112000 | 542567460 | 12700 | 12690 | 12700 | 12690 | 45 |
| 477 | 20231215 | 111900 | 541996300 | 12690 | 12700 | 12700 | 12690 | 11 |
| 478 | 20231215 | 111800 | 541856610 | 12700 | 12700 | 12700 | 12700 | 37 |
| 479 | 20231215 | 111700 | 541386710 | 12690 | 12700 | 12700 | 12690 | 11 |
| 480 | 20231215 | 111600 | 541247020 | 12700 | 12700 | 12700 | 12700 | 53 |
| 481 | 20231215 | 111500 | 540573920 | 12700 | 12690 | 12700 | 12690 | 11 |
| 482 | 20231215 | 111400 | 540434230 | 12690 | 12700 | 12700 | 12690 | 20 |
| 483 | 20231215 | 111300 | 540180240 | 12700 | 12700 | 12700 | 12700 | 1 |
| 484 | 20231215 | 111200 | 540167540 | 12700 | 12690 | 12700 | 12690 | 52 |
| 485 | 20231215 | 111100 | 539507150 | 12700 | 12700 | 12700 | 12700 | 18 |
| 486 | 20231215 | 111000 | 539278550 | 12690 | 12690 | 12690 | 12690 | 26 |
| 487 | 20231215 | 110900 | 538948610 | 12690 | 12690 | 12700 | 12690 | 3094 |
| 488 | 20231215 | 110800 | 499685530 | 12690 | 12700 | 12700 | 12690 | 11 |
| 489 | 20231215 | 110700 | 499545840 | 12700 | 12700 | 12700 | 12700 | 152 |
| 490 | 20231215 | 110600 | 497615440 | 12700 | 12690 | 12700 | 12690 | 27 |
| 491 | 20231215 | 110500 | 497272570 | 12700 | 12700 | 12700 | 12700 | 10 |
| 492 | 20231215 | 110400 | 497145570 | 12700 | 12700 | 12700 | 12700 | 620 |
| 493 | 20231215 | 110300 | 489271570 | 12710 | 12720 | 12720 | 12710 | 286 |
| 494 | 20231215 | 110200 | 485636340 | 12710 | 12710 | 12710 | 12710 | 11 |
| 495 | 20231215 | 110100 | 485496530 | 12720 | 12720 | 12720 | 12720 | 11 |
| 496 | 20231215 | 110000 | 485356610 | 12710 | 12720 | 12720 | 12710 | 610 |
| 497 | 20231215 | 105900 | 477598350 | 12730 | 12730 | 12730 | 12730 | 2 |
| 498 | 20231215 | 105800 | 477572890 | 12730 | 12720 | 12730 | 12720 | 260 |
| 499 | 20231215 | 105700 | 474265090 | 12720 | 12730 | 12730 | 12720 | 53 |
| 500 | 20231215 | 105600 | 473590410 | 12730 | 12730 | 12730 | 12730 | 110 |
| 501 | 20231215 | 105500 | 472190110 | 12730 | 12720 | 12730 | 12720 | 10 |
| 502 | 20231215 | 105400 | 472062820 | 12720 | 12730 | 12730 | 12720 | 52 |
| 503 | 20231215 | 105300 | 471400870 | 12730 | 12740 | 12740 | 12730 | 577 |
| 504 | 20231215 | 105200 | 464055560 | 12740 | 12740 | 12740 | 12730 | 19 |
| 505 | 20231215 | 105100 | 463813510 | 12740 | 12740 | 12740 | 12730 | 1303 |
| 506 | 20231215 | 105000 | 447226190 | 12740 | 12740 | 12740 | 12740 | 75 |
| 507 | 20231215 | 104900 | 446270690 | 12730 | 12740 | 12740 | 12730 | 27 |
| 508 | 20231215 | 104800 | 445926810 | 12740 | 12740 | 12740 | 12740 | 20 |
| 509 | 20231215 | 104700 | 445672010 | 12740 | 12740 | 12740 | 12730 | 53 |
| 510 | 20231215 | 104600 | 444996800 | 12740 | 12740 | 12740 | 12740 | 10 |
| 511 | 20231215 | 104500 | 444869400 | 12730 | 12720 | 12730 | 12720 | 1814 |
| 512 | 20231215 | 104400 | 421777190 | 12720 | 12720 | 12720 | 12720 | 63 |
| 513 | 20231215 | 104300 | 420975830 | 12720 | 12740 | 12740 | 12720 | 573 |
| 514 | 20231215 | 104200 | 413686440 | 12740 | 12740 | 12740 | 12740 | 761 |
| 515 | 20231215 | 104100 | 403991300 | 12740 | 12750 | 12750 | 12740 | 37 |
| 516 | 20231215 | 104000 | 403519650 | 12750 | 12750 | 12750 | 12750 | 48 |
| 517 | 20231215 | 103900 | 402907650 | 12750 | 12750 | 12750 | 12740 | 64 |
| 518 | 20231215 | 103800 | 402091670 | 12750 | 12750 | 12750 | 12750 | 0 |
| 519 | 20231215 | 103700 | 402091670 | 12750 | 12750 | 12750 | 12750 | 67 |
| 520 | 20231215 | 103600 | 401237420 | 12750 | 12750 | 12750 | 12750 | 53 |
| 521 | 20231215 | 103500 | 400561670 | 12750 | 12750 | 12750 | 12750 | 30 |
| 522 | 20231215 | 103400 | 400179170 | 12740 | 12750 | 12750 | 12740 | 855 |
| 523 | 20231215 | 103300 | 389285950 | 12750 | 12750 | 12750 | 12750 | 28 |
| 524 | 20231215 | 103200 | 388928950 | 12750 | 12750 | 12750 | 12750 | 36 |
| 525 | 20231215 | 103100 | 388469950 | 12740 | 12730 | 12740 | 12730 | 2637 |
| 526 | 20231215 | 103000 | 354888500 | 12730 | 12730 | 12740 | 12730 | 42 |
| 527 | 20231215 | 102900 | 354353550 | 12740 | 12740 | 12740 | 12740 | 96 |
| 528 | 20231215 | 102800 | 353130510 | 12740 | 12740 | 12740 | 12740 | 29 |
| 529 | 20231215 | 102700 | 352761050 | 12740 | 12740 | 12740 | 12740 | 30 |
| 530 | 20231215 | 102600 | 352378850 | 12740 | 12740 | 12740 | 12740 | 8 |
| 531 | 20231215 | 102500 | 352276930 | 12740 | 12740 | 12740 | 12740 | 29 |
| 532 | 20231215 | 102400 | 351907470 | 12730 | 12740 | 12740 | 12730 | 856 |
| 533 | 20231215 | 102300 | 341010580 | 12730 | 12730 | 12740 | 12730 | 2173 |
| 534 | 20231215 | 102200 | 313328210 | 12730 | 12730 | 12730 | 12730 | 100 |
| 535 | 20231215 | 102100 | 312055210 | 12730 | 12730 | 12730 | 12730 | 1040 |
| 536 | 20231215 | 102000 | 298816010 | 12740 | 12740 | 12740 | 12740 | 7 |
| 537 | 20231215 | 101900 | 298726830 | 12740 | 12740 | 12740 | 12740 | 30 |
| 538 | 20231215 | 101800 | 298344630 | 12740 | 12740 | 12740 | 12740 | 32 |
| 539 | 20231215 | 101700 | 297936950 | 12740 | 12740 | 12740 | 12740 | 0 |
| 540 | 20231215 | 101600 | 297936950 | 12740 | 12740 | 12740 | 12740 | 25 |
| 541 | 20231215 | 101500 | 297618450 | 12740 | 12740 | 12740 | 12740 | 1733 |
| 542 | 20231215 | 101400 | 275540030 | 12740 | 12740 | 12750 | 12740 | 1851 |
| 543 | 20231215 | 101300 | 251958050 | 12750 | 12750 | 12750 | 12750 | 0 |
| 544 | 20231215 | 101200 | 251958050 | 12750 | 12750 | 12750 | 12750 | 31 |
| 545 | 20231215 | 101100 | 251562800 | 12750 | 12750 | 12750 | 12750 | 24 |
| 546 | 20231215 | 101000 | 251256800 | 12750 | 12750 | 12750 | 12750 | 24 |
| 547 | 20231215 | 100900 | 250950800 | 12750 | 12740 | 12750 | 12740 | 88 |
| 548 | 20231215 | 100800 | 249829610 | 12750 | 12750 | 12750 | 12750 | 29 |
| 549 | 20231215 | 100700 | 249459860 | 12750 | 12750 | 12750 | 12740 | 362 |
| 550 | 20231215 | 100600 | 244847660 | 12750 | 12740 | 12750 | 12740 | 342 |
| 551 | 20231215 | 100500 | 240490210 | 12740 | 12730 | 12740 | 12730 | 2070 |
| 552 | 20231215 | 100400 | 214136350 | 12730 | 12730 | 12730 | 12730 | 226 |
| 553 | 20231215 | 100300 | 211259370 | 12730 | 12720 | 12730 | 12720 | 29 |
| 554 | 20231215 | 100200 | 210890420 | 12730 | 12730 | 12730 | 12730 | 0 |
| 555 | 20231215 | 100100 | 210890420 | 12730 | 12730 | 12730 | 12730 | 31 |
| 556 | 20231215 | 100000 | 210495790 | 12730 | 12730 | 12730 | 12730 | 9 |
| 557 | 20231215 | 095900 | 210381220 | 12720 | 12720 | 12720 | 12720 | 10 |
| 558 | 20231215 | 095800 | 210254020 | 12720 | 12720 | 12730 | 12720 | 251 |
| 559 | 20231215 | 095700 | 207060990 | 12720 | 12730 | 12730 | 12720 | 76 |
| 560 | 20231215 | 095600 | 206093610 | 12740 | 12740 | 12740 | 12740 | 0 |
| 561 | 20231215 | 095500 | 206093610 | 12740 | 12730 | 12740 | 12730 | 590 |
| 562 | 20231215 | 095400 | 198582020 | 12730 | 12720 | 12740 | 12720 | 493 |
| 563 | 20231215 | 095300 | 192310870 | 12720 | 12680 | 12720 | 12680 | 2290 |
| 564 | 20231215 | 095200 | 163242050 | 12680 | 12670 | 12680 | 12670 | 231 |
| 565 | 20231215 | 095100 | 160313470 | 12670 | 12670 | 12670 | 12670 | 0 |
| 566 | 20231215 | 095000 | 160313470 | 12670 | 12670 | 12670 | 12670 | 746 |
| 567 | 20231215 | 094900 | 150861650 | 12670 | 12670 | 12670 | 12670 | 50 |
| 568 | 20231215 | 094800 | 150228150 | 12660 | 12660 | 12660 | 12660 | 1000 |
| 569 | 20231215 | 094700 | 137568150 | 12670 | 12670 | 12670 | 12670 | 1 |
| 570 | 20231215 | 094600 | 137555480 | 12660 | 12660 | 12660 | 12660 | 120 |
| 571 | 20231215 | 094500 | 136036280 | 12660 | 12670 | 12670 | 12660 | 1106 |
| 572 | 20231215 | 094400 | 122025040 | 12670 | 12680 | 12680 | 12670 | 36 |
| 573 | 20231215 | 094300 | 121568570 | 12680 | 12680 | 12680 | 12680 | 100 |
| 574 | 20231215 | 094200 | 120300570 | 12690 | 12680 | 12690 | 12680 | 34 |
| 575 | 20231215 | 094100 | 119869130 | 12690 | 12680 | 12690 | 12680 | 272 |
| 576 | 20231215 | 094000 | 116420160 | 12690 | 12690 | 12690 | 12690 | 36 |
| 577 | 20231215 | 093900 | 115963320 | 12690 | 12690 | 12690 | 12690 | 43 |
| 578 | 20231215 | 093800 | 115417650 | 12690 | 12690 | 12690 | 12680 | 108 |
| 579 | 20231215 | 093700 | 114048130 | 12680 | 12690 | 12690 | 12680 | 199 |
| 580 | 20231215 | 093600 | 111523220 | 12690 | 12690 | 12690 | 12690 | 0 |
| 581 | 20231215 | 093500 | 111523220 | 12690 | 12690 | 12690 | 12690 | 331 |
| 582 | 20231215 | 093400 | 107322830 | 12690 | 12690 | 12690 | 12690 | 26 |
| 583 | 20231215 | 093300 | 106992890 | 12680 | 12680 | 12680 | 12680 | 180 |
| 584 | 20231215 | 093200 | 104710490 | 12690 | 12670 | 12690 | 12670 | 36 |
| 585 | 20231215 | 093100 | 104253670 | 12670 | 12670 | 12670 | 12670 | 449 |
| 586 | 20231215 | 093000 | 98564840 | 12690 | 12690 | 12690 | 12690 | 35 |
| 587 | 20231215 | 092900 | 98120690 | 12690 | 12690 | 12690 | 12690 | 50 |
| 588 | 20231215 | 092800 | 97486190 | 12690 | 12690 | 12690 | 12690 | 133 |
| 589 | 20231215 | 092700 | 95798420 | 12690 | 12690 | 12690 | 12690 | 0 |
| 590 | 20231215 | 092600 | 95798420 | 12690 | 12690 | 12690 | 12690 | 100 |
| 591 | 20231215 | 092500 | 94529420 | 12720 | 12700 | 12720 | 12700 | 945 |
| 592 | 20231215 | 092400 | 82515290 | 12700 | 12680 | 12700 | 12680 | 1470 |
| 593 | 20231215 | 092300 | 63852020 | 12690 | 12680 | 12690 | 12680 | 101 |
| 594 | 20231215 | 092200 | 62570610 | 12680 | 12680 | 12680 | 12680 | 10 |
| 595 | 20231215 | 092100 | 62443810 | 12680 | 12680 | 12680 | 12680 | 0 |
| 596 | 20231215 | 092000 | 62443810 | 12680 | 12680 | 12680 | 12680 | 20 |
| 597 | 20231215 | 091900 | 62190210 | 12680 | 12660 | 12680 | 12660 | 245 |
| 598 | 20231215 | 091800 | 59088470 | 12660 | 12660 | 12660 | 12660 | 1 |
| 599 | 20231215 | 091700 | 59075810 | 12660 | 12650 | 12660 | 12650 | 190 |
| 600 | 20231215 | 091600 | 56671270 | 12650 | 12640 | 12650 | 12640 | 100 |
| 601 | 20231215 | 091500 | 55406970 | 12620 | 12650 | 12650 | 12620 | 1002 |
| 602 | 20231215 | 091400 | 42743830 | 12650 | 12660 | 12660 | 12650 | 350 |
| 603 | 20231215 | 091300 | 38314380 | 12680 | 12670 | 12680 | 12660 | 127 |
| 604 | 20231215 | 091200 | 36706120 | 12660 | 12660 | 12660 | 12660 | 185 |
| 605 | 20231215 | 091100 | 34364020 | 12680 | 12680 | 12680 | 12680 | 30 |
| 606 | 20231215 | 091000 | 33983620 | 12680 | 12650 | 12680 | 12650 | 302 |
| 607 | 20231215 | 090900 | 30163290 | 12650 | 12670 | 12670 | 12650 | 69 |
| 608 | 20231215 | 090800 | 29290400 | 12660 | 12690 | 12690 | 12660 | 632 |
| 609 | 20231215 | 090700 | 21281560 | 12690 | 12700 | 12700 | 12690 | 103 |
| 610 | 20231215 | 090600 | 19973490 | 12700 | 12700 | 12700 | 12700 | 1 |
| 611 | 20231215 | 090500 | 19960790 | 12690 | 12690 | 12690 | 12690 | 0 |
| 612 | 20231215 | 090400 | 19960790 | 12690 | 12700 | 12700 | 12690 | 1328 |
| 613 | 20231215 | 090300 | 3103220 | 12700 | 12700 | 12700 | 12700 | 0 |
| 614 | 20231215 | 090200 | 3103220 | 12700 | 12700 | 12700 | 12700 | 0 |
| 615 | 20231215 | 090100 | 3103220 | 12700 | 12700 | 12700 | 12700 | 29 |
| 616 | 20231215 | 090000 | 2734920 | 12780 | 12780 | 12780 | 12780 | 214 |