33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 4722 |
| 3 | 20231220 | 191500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 4 | 20231220 | 191400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 5 | 20231220 | 191300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 6 | 20231220 | 191200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 7 | 20231220 | 191100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 8 | 20231220 | 191000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 9 | 20231220 | 190900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 10 | 20231220 | 190800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 11 | 20231220 | 190700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 12 | 20231220 | 190600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 13 | 20231220 | 190500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 14 | 20231220 | 190400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 15 | 20231220 | 190300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 16 | 20231220 | 190200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 17 | 20231220 | 190100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 18 | 20231220 | 190000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 19 | 20231220 | 185900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 20 | 20231220 | 185800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 21 | 20231220 | 185700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 22 | 20231220 | 185600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 23 | 20231220 | 185500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 24 | 20231220 | 185400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 25 | 20231220 | 185300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 26 | 20231220 | 185200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 27 | 20231220 | 185100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 28 | 20231220 | 185000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 29 | 20231220 | 184900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 30 | 20231220 | 184800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 31 | 20231220 | 184700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 32 | 20231220 | 184600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 4722 |
| 33 | 20231220 | 184500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 34 | 20231220 | 184400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 35 | 20231220 | 184300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 36 | 20231220 | 184200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 37 | 20231220 | 184100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 38 | 20231220 | 184000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 39 | 20231220 | 183900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 40 | 20231220 | 183800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 41 | 20231220 | 183700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 42 | 20231220 | 183600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 43 | 20231220 | 183500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 44 | 20231220 | 183400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 45 | 20231220 | 183300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 46 | 20231220 | 183200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 47 | 20231220 | 183100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 48 | 20231220 | 183000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 49 | 20231220 | 182900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 50 | 20231220 | 182800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 51 | 20231220 | 182700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 52 | 20231220 | 182600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 53 | 20231220 | 182500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 54 | 20231220 | 182400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 55 | 20231220 | 182300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 56 | 20231220 | 182200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 57 | 20231220 | 182100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 58 | 20231220 | 182000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 59 | 20231220 | 181900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 60 | 20231220 | 181800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 61 | 20231220 | 181700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 62 | 20231220 | 181600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 4722 |
| 63 | 20231220 | 181500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 64 | 20231220 | 181400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 65 | 20231220 | 181300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 66 | 20231220 | 181200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 67 | 20231220 | 181100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 68 | 20231220 | 181000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 69 | 20231220 | 180900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 70 | 20231220 | 180800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 71 | 20231220 | 180700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 72 | 20231220 | 180600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 73 | 20231220 | 180500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 74 | 20231220 | 180400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 75 | 20231220 | 180300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 76 | 20231220 | 180200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 77 | 20231220 | 180100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 78 | 20231220 | 180000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 79 | 20231220 | 175900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 80 | 20231220 | 175800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 81 | 20231220 | 175700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 82 | 20231220 | 175600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 83 | 20231220 | 175500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 84 | 20231220 | 175400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 85 | 20231220 | 175300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 86 | 20231220 | 175200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 87 | 20231220 | 175100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 88 | 20231220 | 175000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 89 | 20231220 | 174900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 90 | 20231220 | 174800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 91 | 20231220 | 174700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 92 | 20231220 | 174600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 4722 |
| 93 | 20231220 | 174500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 94 | 20231220 | 174400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 95 | 20231220 | 174300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 96 | 20231220 | 174200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 97 | 20231220 | 174100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 98 | 20231220 | 174000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 99 | 20231220 | 173900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 100 | 20231220 | 173800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 101 | 20231220 | 173700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 102 | 20231220 | 173600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 103 | 20231220 | 173500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 104 | 20231220 | 173400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 105 | 20231220 | 173300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 106 | 20231220 | 173200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 107 | 20231220 | 173100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 108 | 20231220 | 173000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 109 | 20231220 | 172900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 110 | 20231220 | 172800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 111 | 20231220 | 172700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 112 | 20231220 | 172600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 113 | 20231220 | 172500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 114 | 20231220 | 172400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 115 | 20231220 | 172300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 116 | 20231220 | 172200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 117 | 20231220 | 172100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 118 | 20231220 | 172000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 119 | 20231220 | 171900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 120 | 20231220 | 171800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 121 | 20231220 | 171700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 122 | 20231220 | 171600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 4722 |
| 123 | 20231220 | 171500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 124 | 20231220 | 171400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 125 | 20231220 | 171300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 126 | 20231220 | 171200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 127 | 20231220 | 171100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 128 | 20231220 | 171000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 129 | 20231220 | 170900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 130 | 20231220 | 170800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 131 | 20231220 | 170700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 132 | 20231220 | 170600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 133 | 20231220 | 170500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 134 | 20231220 | 170400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 135 | 20231220 | 170300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 136 | 20231220 | 170200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 137 | 20231220 | 170100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 138 | 20231220 | 170000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 139 | 20231220 | 165900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 140 | 20231220 | 165800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 141 | 20231220 | 165700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 142 | 20231220 | 165600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 143 | 20231220 | 165500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 144 | 20231220 | 165400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 145 | 20231220 | 165300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 146 | 20231220 | 165200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 147 | 20231220 | 165100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 148 | 20231220 | 165000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 149 | 20231220 | 164900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 150 | 20231220 | 164800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 151 | 20231220 | 164700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 152 | 20231220 | 164600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 4722 |
| 153 | 20231220 | 164500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 154 | 20231220 | 164400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 155 | 20231220 | 164300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 156 | 20231220 | 164200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 157 | 20231220 | 164100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 158 | 20231220 | 164000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 159 | 20231220 | 163900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 160 | 20231220 | 163800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 161 | 20231220 | 163700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 162 | 20231220 | 163600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 163 | 20231220 | 163500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 164 | 20231220 | 163400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 165 | 20231220 | 163300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 166 | 20231220 | 163200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 167 | 20231220 | 163100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 168 | 20231220 | 163000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 169 | 20231220 | 162900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 170 | 20231220 | 162800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 171 | 20231220 | 162700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 172 | 20231220 | 162600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 173 | 20231220 | 162500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 174 | 20231220 | 162400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 175 | 20231220 | 162300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 176 | 20231220 | 162200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 177 | 20231220 | 162100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 178 | 20231220 | 162000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 179 | 20231220 | 161900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 180 | 20231220 | 161800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 181 | 20231220 | 161700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 182 | 20231220 | 161600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 4722 |
| 183 | 20231220 | 161500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 184 | 20231220 | 161400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 185 | 20231220 | 161300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 186 | 20231220 | 161200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 187 | 20231220 | 161100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 188 | 20231220 | 161000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 189 | 20231220 | 160900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 190 | 20231220 | 160800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 191 | 20231220 | 160700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 192 | 20231220 | 160600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 193 | 20231220 | 160500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 194 | 20231220 | 160400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 195 | 20231220 | 160300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 196 | 20231220 | 160200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 197 | 20231220 | 160100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 198 | 20231220 | 160000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 199 | 20231220 | 155900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 200 | 20231220 | 155800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 201 | 20231220 | 155700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 202 | 20231220 | 155600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 203 | 20231220 | 155500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 204 | 20231220 | 155400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 205 | 20231220 | 155300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 206 | 20231220 | 155200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 207 | 20231220 | 155100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 208 | 20231220 | 155000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 209 | 20231220 | 154900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 210 | 20231220 | 154800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 211 | 20231220 | 154700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 212 | 20231220 | 154600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 4722 |
| 213 | 20231220 | 154500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 214 | 20231220 | 154400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 215 | 20231220 | 154300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 216 | 20231220 | 154200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 217 | 20231220 | 154100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 218 | 20231220 | 154000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 219 | 20231220 | 153900 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 220 | 20231220 | 153800 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 221 | 20231220 | 153700 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 222 | 20231220 | 153600 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 223 | 20231220 | 153500 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 224 | 20231220 | 153400 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 225 | 20231220 | 153300 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 226 | 20231220 | 153200 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 227 | 20231220 | 153100 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 228 | 20231220 | 153000 | 2349520420 | 12580 | 12580 | 12580 | 12580 | 4722 |
| 229 | 20231220 | 152900 | 2290117660 | 12580 | 12580 | 12580 | 12580 | 0 |
| 230 | 20231220 | 152800 | 2290117660 | 12580 | 12580 | 12580 | 12580 | 0 |
| 231 | 20231220 | 152700 | 2290117660 | 12580 | 12580 | 12580 | 12580 | 0 |
| 232 | 20231220 | 152600 | 2290117660 | 12580 | 12580 | 12580 | 12580 | 0 |
| 233 | 20231220 | 152500 | 2290117660 | 12580 | 12580 | 12580 | 12580 | 0 |
| 234 | 20231220 | 152400 | 2290117660 | 12580 | 12580 | 12580 | 12580 | 0 |
| 235 | 20231220 | 152300 | 2290117660 | 12580 | 12580 | 12580 | 12580 | 0 |
| 236 | 20231220 | 152200 | 2290117660 | 12580 | 12580 | 12580 | 12580 | 0 |
| 237 | 20231220 | 152100 | 2290117660 | 12580 | 12580 | 12580 | 12580 | 0 |
| 238 | 20231220 | 152000 | 2290117660 | 12580 | 12580 | 12580 | 12580 | 0 |
| 239 | 20231220 | 151900 | 2290117660 | 12580 | 12570 | 12580 | 12570 | 661 |
| 240 | 20231220 | 151800 | 2281807270 | 12580 | 12570 | 12580 | 12570 | 391 |
| 241 | 20231220 | 151700 | 2276892310 | 12570 | 12570 | 12570 | 12560 | 497 |
| 242 | 20231220 | 151600 | 2270647140 | 12570 | 12580 | 12580 | 12570 | 227 |
| 243 | 20231220 | 151500 | 2267792480 | 12580 | 12580 | 12580 | 12580 | 149 |
| 244 | 20231220 | 151400 | 2265918060 | 12590 | 12600 | 12600 | 12580 | 62 |
| 245 | 20231220 | 151300 | 2265137430 | 12600 | 12590 | 12600 | 12590 | 940 |
| 246 | 20231220 | 151200 | 2253301260 | 12600 | 12600 | 12600 | 12600 | 79 |
| 247 | 20231220 | 151100 | 2252305860 | 12600 | 12600 | 12600 | 12600 | 99 |
| 248 | 20231220 | 151000 | 2251058460 | 12600 | 12590 | 12600 | 12590 | 166 |
| 249 | 20231220 | 150900 | 2248966870 | 12600 | 12600 | 12600 | 12600 | 1 |
| 250 | 20231220 | 150800 | 2248954270 | 12590 | 12590 | 12590 | 12590 | 2 |
| 251 | 20231220 | 150700 | 2248929090 | 12600 | 12600 | 12600 | 12600 | 1 |
| 252 | 20231220 | 150600 | 2248916490 | 12590 | 12590 | 12590 | 12590 | 140 |
| 253 | 20231220 | 150500 | 2247153890 | 12590 | 12600 | 12600 | 12590 | 828 |
| 254 | 20231220 | 150400 | 2236728980 | 12600 | 12600 | 12610 | 12600 | 195 |
| 255 | 20231220 | 150300 | 2234271870 | 12600 | 12600 | 12600 | 12600 | 94 |
| 256 | 20231220 | 150200 | 2233087470 | 12590 | 12600 | 12600 | 12590 | 484 |
| 257 | 20231220 | 150100 | 2226989150 | 12600 | 12600 | 12600 | 12600 | 498 |
| 258 | 20231220 | 150000 | 2220714350 | 12600 | 12600 | 12600 | 12600 | 3 |
| 259 | 20231220 | 145900 | 2220676550 | 12610 | 12610 | 12610 | 12610 | 0 |
| 260 | 20231220 | 145800 | 2220676550 | 12610 | 12600 | 12610 | 12600 | 11 |
| 261 | 20231220 | 145700 | 2220537850 | 12600 | 12600 | 12600 | 12600 | 352 |
| 262 | 20231220 | 145600 | 2216102650 | 12600 | 12600 | 12600 | 12600 | 200 |
| 263 | 20231220 | 145500 | 2213582650 | 12610 | 12610 | 12610 | 12610 | 1 |
| 264 | 20231220 | 145400 | 2213570040 | 12590 | 12620 | 12620 | 12590 | 1882 |
| 265 | 20231220 | 145300 | 2189853640 | 12610 | 12610 | 12610 | 12610 | 265 |
| 266 | 20231220 | 145200 | 2186511990 | 12620 | 12610 | 12620 | 12610 | 3 |
| 267 | 20231220 | 145100 | 2186474150 | 12620 | 12630 | 12630 | 12620 | 127 |
| 268 | 20231220 | 145000 | 2184871390 | 12630 | 12620 | 12630 | 12620 | 321 |
| 269 | 20231220 | 144900 | 2180818460 | 12620 | 12620 | 12620 | 12620 | 1074 |
| 270 | 20231220 | 144800 | 2167264580 | 12610 | 12600 | 12610 | 12600 | 185 |
| 271 | 20231220 | 144700 | 2164931900 | 12600 | 12600 | 12600 | 12600 | 610 |
| 272 | 20231220 | 144600 | 2157245900 | 12600 | 12610 | 12610 | 12600 | 1011 |
| 273 | 20231220 | 144500 | 2144507200 | 12610 | 12610 | 12610 | 12610 | 0 |
| 274 | 20231220 | 144400 | 2144507200 | 12610 | 12610 | 12610 | 12610 | 561 |
| 275 | 20231220 | 144300 | 2137432990 | 12610 | 12610 | 12610 | 12610 | 400 |
| 276 | 20231220 | 144200 | 2132388990 | 12610 | 12610 | 12610 | 12600 | 603 |
| 277 | 20231220 | 144100 | 2124791160 | 12600 | 12600 | 12600 | 12590 | 165 |
| 278 | 20231220 | 144000 | 2122712240 | 12600 | 12580 | 12600 | 12580 | 1255 |
| 279 | 20231220 | 143900 | 2106900300 | 12580 | 12580 | 12580 | 12580 | 2945 |
| 280 | 20231220 | 143800 | 2069852200 | 12580 | 12590 | 12590 | 12580 | 383 |
| 281 | 20231220 | 143700 | 2065033070 | 12580 | 12590 | 12600 | 12580 | 155 |
| 282 | 20231220 | 143600 | 2063081430 | 12590 | 12590 | 12590 | 12580 | 262 |
| 283 | 20231220 | 143500 | 2059783200 | 12590 | 12590 | 12590 | 12580 | 118 |
| 284 | 20231220 | 143400 | 2058297610 | 12590 | 12590 | 12600 | 12590 | 369 |
| 285 | 20231220 | 143300 | 2053651600 | 12600 | 12600 | 12600 | 12590 | 623 |
| 286 | 20231220 | 143200 | 2045802280 | 12600 | 12600 | 12600 | 12600 | 212 |
| 287 | 20231220 | 143100 | 2043131080 | 12600 | 12600 | 12600 | 12590 | 291 |
| 288 | 20231220 | 143000 | 2039464600 | 12600 | 12600 | 12600 | 12600 | 229 |
| 289 | 20231220 | 142900 | 2036579200 | 12600 | 12580 | 12600 | 12580 | 60 |
| 290 | 20231220 | 142800 | 2035823640 | 12570 | 12590 | 12600 | 12570 | 369 |
| 291 | 20231220 | 142700 | 2031179970 | 12600 | 12590 | 12600 | 12590 | 221 |
| 292 | 20231220 | 142600 | 2028396860 | 12590 | 12600 | 12600 | 12590 | 399 |
| 293 | 20231220 | 142500 | 2023371640 | 12600 | 12600 | 12600 | 12600 | 142 |
| 294 | 20231220 | 142400 | 2021582440 | 12600 | 12590 | 12600 | 12590 | 234 |
| 295 | 20231220 | 142300 | 2018635100 | 12590 | 12600 | 12600 | 12590 | 324 |
| 296 | 20231220 | 142200 | 2014554910 | 12600 | 12600 | 12600 | 12600 | 173 |
| 297 | 20231220 | 142100 | 2012375110 | 12600 | 12600 | 12600 | 12600 | 166 |
| 298 | 20231220 | 142000 | 2010283510 | 12600 | 12600 | 12600 | 12590 | 1883 |
| 299 | 20231220 | 141900 | 1986558610 | 12600 | 12600 | 12600 | 12600 | 200 |
| 300 | 20231220 | 141800 | 1984038610 | 12600 | 12610 | 12610 | 12600 | 1010 |
| 301 | 20231220 | 141700 | 1971312560 | 12610 | 12600 | 12610 | 12600 | 78 |
| 302 | 20231220 | 141600 | 1970329610 | 12600 | 12600 | 12600 | 12600 | 369 |
| 303 | 20231220 | 141500 | 1965680210 | 12600 | 12590 | 12600 | 12590 | 183 |
| 304 | 20231220 | 141400 | 1963374460 | 12590 | 12600 | 12600 | 12590 | 177 |
| 305 | 20231220 | 141300 | 1961144290 | 12600 | 12600 | 12600 | 12600 | 682 |
| 306 | 20231220 | 141200 | 1952551090 | 12610 | 12610 | 12610 | 12610 | 399 |
| 307 | 20231220 | 141100 | 1947519700 | 12610 | 12610 | 12610 | 12610 | 201 |
| 308 | 20231220 | 141000 | 1944985090 | 12610 | 12600 | 12610 | 12600 | 432 |
| 309 | 20231220 | 140900 | 1939537890 | 12600 | 12600 | 12600 | 12590 | 460 |
| 310 | 20231220 | 140800 | 1933743790 | 12590 | 12600 | 12600 | 12590 | 141 |
| 311 | 20231220 | 140700 | 1931967280 | 12600 | 12600 | 12600 | 12600 | 234 |
| 312 | 20231220 | 140600 | 1929018880 | 12600 | 12600 | 12600 | 12600 | 167 |
| 313 | 20231220 | 140500 | 1926914680 | 12600 | 12600 | 12610 | 12600 | 292 |
| 314 | 20231220 | 140400 | 1923235470 | 12600 | 12580 | 12600 | 12580 | 1201 |
| 315 | 20231220 | 140300 | 1908104550 | 12590 | 12610 | 12610 | 12590 | 510 |
| 316 | 20231220 | 140200 | 1901678560 | 12610 | 12600 | 12610 | 12600 | 508 |
| 317 | 20231220 | 140100 | 1895277500 | 12600 | 12600 | 12600 | 12590 | 120 |
| 318 | 20231220 | 140000 | 1893765510 | 12600 | 12600 | 12600 | 12600 | 102 |
| 319 | 20231220 | 135900 | 1892480310 | 12560 | 12590 | 12590 | 12560 | 124 |
| 320 | 20231220 | 135800 | 1890921360 | 12600 | 12600 | 12600 | 12580 | 375 |
| 321 | 20231220 | 135700 | 1886199470 | 12600 | 12590 | 12600 | 12590 | 113 |
| 322 | 20231220 | 135600 | 1884776070 | 12580 | 12620 | 12620 | 12580 | 767 |
| 323 | 20231220 | 135500 | 1875113710 | 12620 | 12620 | 12620 | 12610 | 133 |
| 324 | 20231220 | 135400 | 1873436350 | 12610 | 12610 | 12610 | 12610 | 17 |
| 325 | 20231220 | 135300 | 1873221980 | 12620 | 12600 | 12620 | 12570 | 512 |
| 326 | 20231220 | 135200 | 1866777080 | 12620 | 12620 | 12620 | 12600 | 464 |
| 327 | 20231220 | 135100 | 1860925400 | 12600 | 12620 | 12620 | 12600 | 1325 |
| 328 | 20231220 | 135000 | 1844207900 | 12590 | 12600 | 12610 | 12590 | 3590 |
| 329 | 20231220 | 134900 | 1798960700 | 12600 | 12590 | 12600 | 12590 | 46 |
| 330 | 20231220 | 134800 | 1798381390 | 12590 | 12590 | 12600 | 12590 | 1434 |
| 331 | 20231220 | 134700 | 1780325450 | 12580 | 12570 | 12580 | 12570 | 1789 |
| 332 | 20231220 | 134600 | 1757823660 | 12570 | 12560 | 12570 | 12560 | 136 |
| 333 | 20231220 | 134500 | 1756114770 | 12550 | 12530 | 12550 | 12530 | 313 |
| 334 | 20231220 | 134400 | 1752186640 | 12530 | 12530 | 12530 | 12530 | 999 |
| 335 | 20231220 | 134300 | 1739669170 | 12530 | 12520 | 12530 | 12520 | 632 |
| 336 | 20231220 | 134200 | 1731756510 | 12520 | 12520 | 12520 | 12520 | 175 |
| 337 | 20231220 | 134100 | 1729565510 | 12520 | 12520 | 12520 | 12520 | 101 |
| 338 | 20231220 | 134000 | 1728300990 | 12510 | 12520 | 12520 | 12510 | 119 |
| 339 | 20231220 | 133900 | 1726811690 | 12510 | 12510 | 12510 | 12510 | 369 |
| 340 | 20231220 | 133800 | 1722195500 | 12500 | 12500 | 12500 | 12500 | 0 |
| 341 | 20231220 | 133700 | 1722195500 | 12500 | 12500 | 12500 | 12500 | 0 |
| 342 | 20231220 | 133600 | 1722195500 | 12500 | 12500 | 12500 | 12500 | 0 |
| 343 | 20231220 | 133500 | 1722195500 | 12500 | 12500 | 12500 | 12500 | 8 |
| 344 | 20231220 | 133400 | 1722095500 | 12490 | 12490 | 12490 | 12490 | 0 |
| 345 | 20231220 | 133300 | 1722095500 | 12490 | 12490 | 12490 | 12490 | 0 |
| 346 | 20231220 | 133200 | 1722095500 | 12490 | 12490 | 12490 | 12490 | 1 |
| 347 | 20231220 | 133100 | 1722083010 | 12480 | 12520 | 12520 | 12480 | 2066 |
| 348 | 20231220 | 133000 | 1696283910 | 12530 | 12530 | 12530 | 12530 | 13 |
| 349 | 20231220 | 132900 | 1696121020 | 12530 | 12530 | 12530 | 12510 | 15 |
| 350 | 20231220 | 132800 | 1695933270 | 12510 | 12510 | 12510 | 12510 | 0 |
| 351 | 20231220 | 132700 | 1695933270 | 12510 | 12510 | 12510 | 12510 | 71 |
| 352 | 20231220 | 132600 | 1695045060 | 12510 | 12510 | 12510 | 12510 | 0 |
| 353 | 20231220 | 132500 | 1695045060 | 12510 | 12510 | 12510 | 12510 | 274 |
| 354 | 20231220 | 132400 | 1691617320 | 12500 | 12500 | 12500 | 12500 | 0 |
| 355 | 20231220 | 132300 | 1691617320 | 12500 | 12500 | 12500 | 12500 | 0 |
| 356 | 20231220 | 132200 | 1691617320 | 12500 | 12500 | 12500 | 12500 | 12 |
| 357 | 20231220 | 132100 | 1691467320 | 12510 | 12510 | 12510 | 12510 | 201 |
| 358 | 20231220 | 132000 | 1688952810 | 12510 | 12510 | 12510 | 12510 | 7 |
| 359 | 20231220 | 131900 | 1688865240 | 12510 | 12510 | 12510 | 12510 | 59 |
| 360 | 20231220 | 131800 | 1688127150 | 12510 | 12500 | 12510 | 12500 | 46 |
| 361 | 20231220 | 131700 | 1687552140 | 12510 | 12500 | 12510 | 12490 | 271 |
| 362 | 20231220 | 131600 | 1684166990 | 12510 | 12500 | 12510 | 12500 | 556 |
| 363 | 20231220 | 131500 | 1677212930 | 12500 | 12500 | 12500 | 12500 | 684 |
| 364 | 20231220 | 131400 | 1668662930 | 12500 | 12500 | 12500 | 12500 | 0 |
| 365 | 20231220 | 131300 | 1668662930 | 12500 | 12520 | 12520 | 12500 | 2149 |
| 366 | 20231220 | 131200 | 1641791800 | 12520 | 12540 | 12540 | 12520 | 2023 |
| 367 | 20231220 | 131100 | 1616450500 | 12540 | 12550 | 12560 | 12540 | 2010 |
| 368 | 20231220 | 131000 | 1591206120 | 12550 | 12540 | 12550 | 12530 | 472 |
| 369 | 20231220 | 130900 | 1585283840 | 12550 | 12550 | 12550 | 12550 | 129 |
| 370 | 20231220 | 130800 | 1583664890 | 12550 | 12550 | 12550 | 12550 | 73 |
| 371 | 20231220 | 130700 | 1582748740 | 12560 | 12560 | 12560 | 12530 | 3 |
| 372 | 20231220 | 130600 | 1582711090 | 12530 | 12530 | 12530 | 12530 | 1 |
| 373 | 20231220 | 130500 | 1582698560 | 12530 | 12560 | 12560 | 12530 | 8 |
| 374 | 20231220 | 130400 | 1582598210 | 12540 | 12550 | 12550 | 12540 | 588 |
| 375 | 20231220 | 130300 | 1575223900 | 12560 | 12550 | 12560 | 12550 | 351 |
| 376 | 20231220 | 130200 | 1570818840 | 12560 | 12550 | 12560 | 12540 | 79 |
| 377 | 20231220 | 130100 | 1569827390 | 12550 | 12550 | 12550 | 12550 | 223 |
| 378 | 20231220 | 130000 | 1567028740 | 12560 | 12560 | 12560 | 12560 | 1 |
| 379 | 20231220 | 125900 | 1567016180 | 12560 | 12530 | 12560 | 12530 | 4 |
| 380 | 20231220 | 125800 | 1566966030 | 12530 | 12560 | 12560 | 12520 | 57 |
| 381 | 20231220 | 125700 | 1566251980 | 12560 | 12560 | 12560 | 12560 | 0 |
| 382 | 20231220 | 125600 | 1566251980 | 12560 | 12530 | 12560 | 12520 | 709 |
| 383 | 20231220 | 125500 | 1557366700 | 12540 | 12540 | 12540 | 12540 | 909 |
| 384 | 20231220 | 125400 | 1545967840 | 12540 | 12540 | 12540 | 12540 | 0 |
| 385 | 20231220 | 125300 | 1545967840 | 12540 | 12540 | 12540 | 12540 | 0 |
| 386 | 20231220 | 125200 | 1545967840 | 12540 | 12540 | 12540 | 12530 | 4 |
| 387 | 20231220 | 125100 | 1545917690 | 12530 | 12540 | 12540 | 12530 | 86 |
| 388 | 20231220 | 125000 | 1544839350 | 12540 | 12530 | 12540 | 12530 | 155 |
| 389 | 20231220 | 124900 | 1542897190 | 12540 | 12540 | 12540 | 12540 | 1 |
| 390 | 20231220 | 124800 | 1542884650 | 12530 | 12530 | 12530 | 12530 | 228 |
| 391 | 20231220 | 124700 | 1540027810 | 12540 | 12540 | 12540 | 12540 | 82 |
| 392 | 20231220 | 124600 | 1538999530 | 12530 | 12530 | 12530 | 12530 | 51 |
| 393 | 20231220 | 124500 | 1538360500 | 12540 | 12540 | 12540 | 12540 | 0 |
| 394 | 20231220 | 124400 | 1538360500 | 12540 | 12520 | 12540 | 12520 | 473 |
| 395 | 20231220 | 124300 | 1532430910 | 12530 | 12530 | 12530 | 12520 | 107 |
| 396 | 20231220 | 124200 | 1531090400 | 12530 | 12520 | 12530 | 12520 | 321 |
| 397 | 20231220 | 124100 | 1527068470 | 12530 | 12530 | 12530 | 12530 | 31 |
| 398 | 20231220 | 124000 | 1526680040 | 12530 | 12530 | 12530 | 12530 | 56 |
| 399 | 20231220 | 123900 | 1525978360 | 12530 | 12530 | 12550 | 12530 | 1029 |
| 400 | 20231220 | 123800 | 1513084790 | 12530 | 12550 | 12550 | 12530 | 16 |
| 401 | 20231220 | 123700 | 1512884210 | 12540 | 12540 | 12540 | 12540 | 518 |
| 402 | 20231220 | 123600 | 1506388490 | 12550 | 12540 | 12550 | 12540 | 26 |
| 403 | 20231220 | 123500 | 1506062390 | 12550 | 12550 | 12550 | 12550 | 0 |
| 404 | 20231220 | 123400 | 1506062390 | 12550 | 12550 | 12550 | 12550 | 17 |
| 405 | 20231220 | 123300 | 1505849040 | 12550 | 12540 | 12550 | 12540 | 156 |
| 406 | 20231220 | 123200 | 1503892240 | 12540 | 12540 | 12540 | 12540 | 0 |
| 407 | 20231220 | 123100 | 1503892240 | 12540 | 12540 | 12540 | 12540 | 10 |
| 408 | 20231220 | 123000 | 1503766840 | 12540 | 12550 | 12550 | 12540 | 125 |
| 409 | 20231220 | 122900 | 1502199240 | 12550 | 12550 | 12550 | 12550 | 0 |
| 410 | 20231220 | 122800 | 1502199240 | 12550 | 12550 | 12550 | 12550 | 0 |
| 411 | 20231220 | 122700 | 1502199240 | 12550 | 12530 | 12550 | 12520 | 569 |
| 412 | 20231220 | 122600 | 1495066900 | 12530 | 12530 | 12530 | 12530 | 50 |
| 413 | 20231220 | 122500 | 1494440400 | 12530 | 12530 | 12530 | 12530 | 13 |
| 414 | 20231220 | 122400 | 1494277510 | 12520 | 12520 | 12520 | 12520 | 63 |
| 415 | 20231220 | 122300 | 1493488750 | 12510 | 12520 | 12520 | 12510 | 270 |
| 416 | 20231220 | 122200 | 1490110950 | 12520 | 12520 | 12520 | 12520 | 10 |
| 417 | 20231220 | 122100 | 1489985750 | 12520 | 12520 | 12520 | 12520 | 70 |
| 418 | 20231220 | 122000 | 1489109350 | 12520 | 12520 | 12520 | 12520 | 10 |
| 419 | 20231220 | 121900 | 1488984150 | 12510 | 12510 | 12510 | 12510 | 1 |
| 420 | 20231220 | 121800 | 1488971640 | 12520 | 12520 | 12520 | 12520 | 15 |
| 421 | 20231220 | 121700 | 1488783840 | 12520 | 12520 | 12520 | 12520 | 52 |
| 422 | 20231220 | 121600 | 1488132800 | 12510 | 12510 | 12510 | 12510 | 0 |
| 423 | 20231220 | 121500 | 1488132800 | 12510 | 12510 | 12510 | 12510 | 63 |
| 424 | 20231220 | 121400 | 1487344670 | 12510 | 12520 | 12520 | 12510 | 510 |
| 425 | 20231220 | 121300 | 1480964080 | 12530 | 12520 | 12530 | 12510 | 51 |
| 426 | 20231220 | 121200 | 1480325960 | 12510 | 12510 | 12510 | 12510 | 0 |
| 427 | 20231220 | 121100 | 1480325960 | 12510 | 12520 | 12520 | 12510 | 2220 |
| 428 | 20231220 | 121000 | 1452537770 | 12530 | 12530 | 12530 | 12530 | 1158 |
| 429 | 20231220 | 120900 | 1438028030 | 12530 | 12530 | 12530 | 12530 | 1010 |
| 430 | 20231220 | 120800 | 1425372730 | 12530 | 12520 | 12530 | 12520 | 131 |
| 431 | 20231220 | 120700 | 1423732210 | 12520 | 12520 | 12520 | 12520 | 354 |
| 432 | 20231220 | 120600 | 1419300130 | 12530 | 12530 | 12530 | 12530 | 50 |
| 433 | 20231220 | 120500 | 1418673630 | 12530 | 12530 | 12530 | 12530 | 105 |
| 434 | 20231220 | 120400 | 1417357980 | 12530 | 12530 | 12530 | 12520 | 88 |
| 435 | 20231220 | 120300 | 1416255550 | 12530 | 12530 | 12530 | 12530 | 7 |
| 436 | 20231220 | 120200 | 1416167840 | 12530 | 12530 | 12530 | 12530 | 131 |
| 437 | 20231220 | 120100 | 1414526410 | 12520 | 12520 | 12520 | 12520 | 50 |
| 438 | 20231220 | 120000 | 1413900410 | 12530 | 12530 | 12530 | 12530 | 10 |
| 439 | 20231220 | 115900 | 1413775110 | 12530 | 12530 | 12530 | 12530 | 1 |
| 440 | 20231220 | 115800 | 1413762580 | 12510 | 12540 | 12540 | 12510 | 148 |
| 441 | 20231220 | 115700 | 1411909000 | 12520 | 12510 | 12520 | 12510 | 707 |
| 442 | 20231220 | 115600 | 1403063900 | 12520 | 12520 | 12520 | 12520 | 477 |
| 443 | 20231220 | 115500 | 1397091860 | 12540 | 12540 | 12540 | 12540 | 1 |
| 444 | 20231220 | 115400 | 1397079320 | 12520 | 12530 | 12530 | 12520 | 531 |
| 445 | 20231220 | 115300 | 1390427190 | 12540 | 12540 | 12540 | 12540 | 0 |
| 446 | 20231220 | 115200 | 1390427190 | 12540 | 12540 | 12540 | 12540 | 0 |
| 447 | 20231220 | 115100 | 1390427190 | 12540 | 12540 | 12540 | 12540 | 461 |
| 448 | 20231220 | 115000 | 1384646250 | 12530 | 12530 | 12530 | 12530 | 0 |
| 449 | 20231220 | 114900 | 1384646250 | 12530 | 12540 | 12540 | 12530 | 31 |
| 450 | 20231220 | 114800 | 1384257810 | 12530 | 12530 | 12530 | 12520 | 88 |
| 451 | 20231220 | 114700 | 1383155450 | 12540 | 12520 | 12540 | 12520 | 188 |
| 452 | 20231220 | 114600 | 1380801670 | 12520 | 12520 | 12520 | 12510 | 653 |
| 453 | 20231220 | 114500 | 1372626140 | 12520 | 12520 | 12520 | 12520 | 0 |
| 454 | 20231220 | 114400 | 1372626140 | 12520 | 12520 | 12520 | 12520 | 0 |
| 455 | 20231220 | 114300 | 1372626140 | 12520 | 12520 | 12520 | 12520 | 68 |
| 456 | 20231220 | 114200 | 1371774780 | 12520 | 12520 | 12520 | 12520 | 89 |
| 457 | 20231220 | 114100 | 1370660500 | 12530 | 12520 | 12530 | 12520 | 101 |
| 458 | 20231220 | 114000 | 1369395020 | 12530 | 12530 | 12530 | 12530 | 2 |
| 459 | 20231220 | 113900 | 1369369960 | 12530 | 12510 | 12530 | 12510 | 64 |
| 460 | 20231220 | 113800 | 1368568060 | 12530 | 12510 | 12530 | 12510 | 88 |
| 461 | 20231220 | 113700 | 1367467140 | 12510 | 12530 | 12530 | 12510 | 306 |
| 462 | 20231220 | 113600 | 1363633080 | 12530 | 12530 | 12530 | 12500 | 48 |
| 463 | 20231220 | 113500 | 1363032670 | 12530 | 12500 | 12530 | 12500 | 374 |
| 464 | 20231220 | 113400 | 1358357360 | 12520 | 12520 | 12520 | 12520 | 8 |
| 465 | 20231220 | 113300 | 1358257200 | 12500 | 12500 | 12500 | 12500 | 887 |
| 466 | 20231220 | 113200 | 1347169700 | 12500 | 12500 | 12500 | 12500 | 3401 |
| 467 | 20231220 | 113100 | 1304657200 | 12500 | 12490 | 12500 | 12490 | 154 |
| 468 | 20231220 | 113000 | 1302733650 | 12490 | 12490 | 12490 | 12490 | 20 |
| 469 | 20231220 | 112900 | 1302483850 | 12490 | 12490 | 12490 | 12490 | 50 |
| 470 | 20231220 | 112800 | 1301859350 | 12490 | 12480 | 12490 | 12480 | 3 |
| 471 | 20231220 | 112700 | 1301821890 | 12480 | 12480 | 12480 | 12480 | 0 |
| 472 | 20231220 | 112600 | 1301821890 | 12480 | 12490 | 12490 | 12480 | 253 |
| 473 | 20231220 | 112500 | 1298663430 | 12490 | 12490 | 12490 | 12490 | 19 |
| 474 | 20231220 | 112400 | 1298426120 | 12480 | 12470 | 12490 | 12470 | 160 |
| 475 | 20231220 | 112300 | 1296430770 | 12470 | 12470 | 12470 | 12470 | 24 |
| 476 | 20231220 | 112200 | 1296131490 | 12460 | 12460 | 12460 | 12460 | 20 |
| 477 | 20231220 | 112100 | 1295882290 | 12460 | 12470 | 12470 | 12460 | 482 |
| 478 | 20231220 | 112000 | 1289874470 | 12470 | 12490 | 12490 | 12470 | 366 |
| 479 | 20231220 | 111900 | 1285308700 | 12480 | 12500 | 12500 | 12480 | 2922 |
| 480 | 20231220 | 111800 | 1248816500 | 12510 | 12510 | 12510 | 12510 | 2 |
| 481 | 20231220 | 111700 | 1248791480 | 12500 | 12500 | 12500 | 12500 | 0 |
| 482 | 20231220 | 111600 | 1248791480 | 12500 | 12500 | 12500 | 12500 | 0 |
| 483 | 20231220 | 111500 | 1248791480 | 12500 | 12520 | 12520 | 12500 | 108 |
| 484 | 20231220 | 111400 | 1247439590 | 12520 | 12520 | 12520 | 12520 | 2 |
| 485 | 20231220 | 111300 | 1247414550 | 12520 | 12500 | 12520 | 12500 | 117 |
| 486 | 20231220 | 111200 | 1245949790 | 12500 | 12500 | 12500 | 12500 | 0 |
| 487 | 20231220 | 111100 | 1245949790 | 12500 | 12510 | 12510 | 12500 | 121 |
| 488 | 20231220 | 111000 | 1244436120 | 12520 | 12520 | 12520 | 12520 | 282 |
| 489 | 20231220 | 110900 | 1240905480 | 12520 | 12520 | 12520 | 12520 | 0 |
| 490 | 20231220 | 110800 | 1240905480 | 12520 | 12520 | 12520 | 12520 | 3 |
| 491 | 20231220 | 110700 | 1240867920 | 12520 | 12510 | 12520 | 12510 | 13 |
| 492 | 20231220 | 110600 | 1240705280 | 12520 | 12520 | 12520 | 12520 | 10 |
| 493 | 20231220 | 110500 | 1240580080 | 12520 | 12520 | 12520 | 12520 | 10 |
| 494 | 20231220 | 110400 | 1240454880 | 12500 | 12500 | 12500 | 12500 | 0 |
| 495 | 20231220 | 110300 | 1240454880 | 12500 | 12490 | 12500 | 12490 | 141 |
| 496 | 20231220 | 110200 | 1238692550 | 12500 | 12510 | 12510 | 12490 | 1505 |
| 497 | 20231220 | 110100 | 1219880730 | 12510 | 12510 | 12510 | 12510 | 0 |
| 498 | 20231220 | 110000 | 1219880730 | 12510 | 12540 | 12540 | 12500 | 1045 |
| 499 | 20231220 | 105900 | 1206817080 | 12540 | 12510 | 12540 | 12500 | 270 |
| 500 | 20231220 | 105800 | 1203433420 | 12510 | 12510 | 12510 | 12510 | 96 |
| 501 | 20231220 | 105700 | 1202232460 | 12500 | 12500 | 12500 | 12500 | 0 |
| 502 | 20231220 | 105600 | 1202232460 | 12500 | 12500 | 12500 | 12500 | 0 |
| 503 | 20231220 | 105500 | 1202232460 | 12500 | 12500 | 12500 | 12500 | 567 |
| 504 | 20231220 | 105400 | 1195144960 | 12570 | 12500 | 12570 | 12500 | 5 |
| 505 | 20231220 | 105300 | 1195082180 | 12500 | 12520 | 12520 | 12500 | 4404 |
| 506 | 20231220 | 105200 | 1140010920 | 12520 | 12520 | 12520 | 12520 | 26 |
| 507 | 20231220 | 105100 | 1139685400 | 12520 | 12580 | 12580 | 12520 | 1338 |
| 508 | 20231220 | 105000 | 1122893600 | 12560 | 12560 | 12560 | 12560 | 46 |
| 509 | 20231220 | 104900 | 1122315840 | 12560 | 12560 | 12560 | 12560 | 6 |
| 510 | 20231220 | 104800 | 1122240480 | 12550 | 12550 | 12550 | 12550 | 461 |
| 511 | 20231220 | 104700 | 1116454930 | 12550 | 12550 | 12550 | 12550 | 18 |
| 512 | 20231220 | 104600 | 1116229030 | 12550 | 12550 | 12550 | 12550 | 45 |
| 513 | 20231220 | 104500 | 1115664280 | 12520 | 12530 | 12530 | 12520 | 252 |
| 514 | 20231220 | 104400 | 1112508540 | 12560 | 12560 | 12560 | 12560 | 0 |
| 515 | 20231220 | 104300 | 1112508540 | 12560 | 12550 | 12560 | 12550 | 221 |
| 516 | 20231220 | 104200 | 1109734320 | 12550 | 12550 | 12550 | 12550 | 59 |
| 517 | 20231220 | 104100 | 1108993870 | 12550 | 12550 | 12550 | 12550 | 1 |
| 518 | 20231220 | 104000 | 1108981320 | 12520 | 12530 | 12530 | 12520 | 306 |
| 519 | 20231220 | 103900 | 1105147990 | 12570 | 12570 | 12570 | 12570 | 100 |
| 520 | 20231220 | 103800 | 1103890990 | 12570 | 12570 | 12570 | 12570 | 80 |
| 521 | 20231220 | 103700 | 1102885390 | 12570 | 12570 | 12570 | 12570 | 165 |
| 522 | 20231220 | 103600 | 1100811340 | 12580 | 12580 | 12580 | 12580 | 1 |
| 523 | 20231220 | 103500 | 1100798760 | 12580 | 12580 | 12580 | 12580 | 1 |
| 524 | 20231220 | 103400 | 1100786180 | 12580 | 12580 | 12580 | 12580 | 340 |
| 525 | 20231220 | 103300 | 1096508980 | 12580 | 12520 | 12580 | 12520 | 917 |
| 526 | 20231220 | 103200 | 1085019740 | 12520 | 12520 | 12560 | 12520 | 321 |
| 527 | 20231220 | 103100 | 1080995610 | 12520 | 12520 | 12520 | 12520 | 5 |
| 528 | 20231220 | 103000 | 1080933010 | 12520 | 12550 | 12550 | 12520 | 600 |
| 529 | 20231220 | 102900 | 1073406680 | 12560 | 12570 | 12570 | 12560 | 437 |
| 530 | 20231220 | 102800 | 1067916610 | 12570 | 12590 | 12590 | 12570 | 14 |
| 531 | 20231220 | 102700 | 1067740430 | 12580 | 12580 | 12590 | 12570 | 497 |
| 532 | 20231220 | 102600 | 1061485380 | 12570 | 12560 | 12570 | 12560 | 75 |
| 533 | 20231220 | 102500 | 1060542810 | 12560 | 12560 | 12560 | 12550 | 131 |
| 534 | 20231220 | 102400 | 1058898450 | 12560 | 12570 | 12570 | 12560 | 63 |
| 535 | 20231220 | 102300 | 1058106840 | 12570 | 12570 | 12580 | 12570 | 664 |
| 536 | 20231220 | 102200 | 1049758060 | 12580 | 12580 | 12580 | 12580 | 3 |
| 537 | 20231220 | 102100 | 1049720320 | 12580 | 12550 | 12580 | 12550 | 68 |
| 538 | 20231220 | 102000 | 1048866380 | 12580 | 12580 | 12580 | 12580 | 100 |
| 539 | 20231220 | 101900 | 1047608380 | 12590 | 12590 | 12590 | 12590 | 39 |
| 540 | 20231220 | 101800 | 1047117370 | 12590 | 12550 | 12590 | 12550 | 321 |
| 541 | 20231220 | 101700 | 1043076750 | 12590 | 12590 | 12590 | 12590 | 20 |
| 542 | 20231220 | 101600 | 1042824950 | 12590 | 12590 | 12590 | 12590 | 378 |
| 543 | 20231220 | 101500 | 1038065930 | 12600 | 12600 | 12600 | 12600 | 50 |
| 544 | 20231220 | 101400 | 1037435930 | 12600 | 12590 | 12600 | 12590 | 3069 |
| 545 | 20231220 | 101300 | 998768230 | 12590 | 12560 | 12590 | 12540 | 1787 |
| 546 | 20231220 | 101200 | 976277990 | 12540 | 12540 | 12540 | 12540 | 2 |
| 547 | 20231220 | 101100 | 976252910 | 12540 | 12540 | 12540 | 12540 | 55 |
| 548 | 20231220 | 101000 | 975563210 | 12540 | 12540 | 12540 | 12540 | 33 |
| 549 | 20231220 | 100900 | 975149390 | 12520 | 12520 | 12540 | 12520 | 62 |
| 550 | 20231220 | 100800 | 974373000 | 12520 | 12500 | 12520 | 12500 | 673 |
| 551 | 20231220 | 100700 | 965954500 | 12500 | 12480 | 12500 | 12480 | 323 |
| 552 | 20231220 | 100600 | 961918200 | 12500 | 12500 | 12510 | 12500 | 1216 |
| 553 | 20231220 | 100500 | 946708370 | 12510 | 12510 | 12530 | 12480 | 2108 |
| 554 | 20231220 | 100400 | 920350990 | 12530 | 12530 | 12530 | 12530 | 1044 |
| 555 | 20231220 | 100300 | 907269670 | 12540 | 12530 | 12540 | 12530 | 2 |
| 556 | 20231220 | 100200 | 907244600 | 12530 | 12540 | 12540 | 12530 | 487 |
| 557 | 20231220 | 100100 | 901138490 | 12550 | 12570 | 12570 | 12550 | 110 |
| 558 | 20231220 | 100000 | 899757390 | 12580 | 12580 | 12580 | 12580 | 32 |
| 559 | 20231220 | 095900 | 899354830 | 12570 | 12580 | 12590 | 12530 | 9082 |
| 560 | 20231220 | 095800 | 785200090 | 12570 | 12590 | 12590 | 12570 | 3277 |
| 561 | 20231220 | 095700 | 743974090 | 12590 | 12620 | 12630 | 12590 | 499 |
| 562 | 20231220 | 095600 | 737682180 | 12610 | 12620 | 12620 | 12600 | 1185 |
| 563 | 20231220 | 095500 | 722730470 | 12620 | 12600 | 12620 | 12590 | 1480 |
| 564 | 20231220 | 095400 | 704066170 | 12590 | 12590 | 12600 | 12580 | 965 |
| 565 | 20231220 | 095300 | 691913570 | 12590 | 12670 | 12670 | 12590 | 2121 |
| 566 | 20231220 | 095200 | 665200940 | 12670 | 12530 | 12670 | 12530 | 10552 |
| 567 | 20231220 | 095100 | 532293340 | 12500 | 12500 | 12510 | 12500 | 405 |
| 568 | 20231220 | 095000 | 527229840 | 12500 | 12490 | 12500 | 12490 | 15 |
| 569 | 20231220 | 094900 | 527042360 | 12490 | 12490 | 12490 | 12490 | 4 |
| 570 | 20231220 | 094800 | 526992400 | 12490 | 12520 | 12530 | 12490 | 1044 |
| 571 | 20231220 | 094700 | 513944900 | 12510 | 12490 | 12510 | 12490 | 239 |
| 572 | 20231220 | 094600 | 510955990 | 12490 | 12460 | 12490 | 12460 | 13 |
| 573 | 20231220 | 094500 | 510793710 | 12460 | 12460 | 12460 | 12460 | 4 |
| 574 | 20231220 | 094400 | 510743870 | 12450 | 12490 | 12490 | 12450 | 13 |
| 575 | 20231220 | 094300 | 510581620 | 12450 | 12450 | 12450 | 12450 | 2 |
| 576 | 20231220 | 094200 | 510556720 | 12450 | 12500 | 12500 | 12430 | 1135 |
| 577 | 20231220 | 094100 | 496372430 | 12420 | 12500 | 12500 | 12420 | 1012 |
| 578 | 20231220 | 094000 | 483791450 | 12430 | 12450 | 12510 | 12430 | 2352 |
| 579 | 20231220 | 093900 | 454439980 | 12450 | 12460 | 12460 | 12450 | 19 |
| 580 | 20231220 | 093800 | 454203260 | 12490 | 12510 | 12510 | 12460 | 124 |
| 581 | 20231220 | 093700 | 452657990 | 12460 | 12470 | 12510 | 12460 | 1120 |
| 582 | 20231220 | 093600 | 438686330 | 12470 | 12480 | 12510 | 12470 | 2453 |
| 583 | 20231220 | 093500 | 408089250 | 12480 | 12500 | 12500 | 12480 | 583 |
| 584 | 20231220 | 093400 | 400808200 | 12510 | 12520 | 12520 | 12510 | 315 |
| 585 | 20231220 | 093300 | 396865820 | 12530 | 12550 | 12560 | 12530 | 504 |
| 586 | 20231220 | 093200 | 390540670 | 12530 | 12540 | 12540 | 12530 | 1469 |
| 587 | 20231220 | 093100 | 372119880 | 12550 | 12540 | 12560 | 12530 | 2761 |
| 588 | 20231220 | 093000 | 337503530 | 12570 | 12580 | 12580 | 12570 | 1708 |
| 589 | 20231220 | 092900 | 316017040 | 12580 | 12550 | 12580 | 12530 | 5009 |
| 590 | 20231220 | 092800 | 253074250 | 12550 | 12530 | 12550 | 12520 | 2144 |
| 591 | 20231220 | 092700 | 226192310 | 12530 | 12530 | 12530 | 12520 | 1727 |
| 592 | 20231220 | 092600 | 204558000 | 12530 | 12520 | 12530 | 12520 | 701 |
| 593 | 20231220 | 092500 | 195781320 | 12520 | 12490 | 12520 | 12490 | 2580 |
| 594 | 20231220 | 092400 | 163507410 | 12490 | 12490 | 12490 | 12490 | 320 |
| 595 | 20231220 | 092300 | 159510610 | 12490 | 12490 | 12490 | 12490 | 167 |
| 596 | 20231220 | 092200 | 157424780 | 12480 | 12480 | 12480 | 12480 | 89 |
| 597 | 20231220 | 092100 | 156314060 | 12470 | 12500 | 12500 | 12470 | 850 |
| 598 | 20231220 | 092000 | 145698610 | 12500 | 12460 | 12500 | 12460 | 669 |
| 599 | 20231220 | 091900 | 137349300 | 12450 | 12460 | 12480 | 12450 | 1075 |
| 600 | 20231220 | 091800 | 123945090 | 12450 | 12410 | 12470 | 12410 | 3617 |
| 601 | 20231220 | 091700 | 78958210 | 12400 | 12390 | 12400 | 12390 | 762 |
| 602 | 20231220 | 091600 | 69510500 | 12390 | 12390 | 12390 | 12390 | 81 |
| 603 | 20231220 | 091500 | 68506910 | 12390 | 12390 | 12390 | 12390 | 543 |
| 604 | 20231220 | 091400 | 61779140 | 12390 | 12390 | 12390 | 12370 | 104 |
| 605 | 20231220 | 091300 | 60491160 | 12370 | 12370 | 12390 | 12360 | 137 |
| 606 | 20231220 | 091200 | 58795310 | 12370 | 12360 | 12370 | 12350 | 492 |
| 607 | 20231220 | 091100 | 52714080 | 12360 | 12370 | 12370 | 12360 | 120 |
| 608 | 20231220 | 091000 | 51230790 | 12370 | 12370 | 12370 | 12370 | 410 |
| 609 | 20231220 | 090900 | 46159090 | 12370 | 12370 | 12370 | 12370 | 42 |
| 610 | 20231220 | 090800 | 45639550 | 12380 | 12380 | 12390 | 12380 | 217 |
| 611 | 20231220 | 090700 | 42953070 | 12380 | 12390 | 12390 | 12380 | 105 |
| 612 | 20231220 | 090600 | 41652150 | 12380 | 12380 | 12380 | 12380 | 107 |
| 613 | 20231220 | 090500 | 40327490 | 12380 | 12380 | 12380 | 12370 | 139 |
| 614 | 20231220 | 090400 | 38606690 | 12390 | 12370 | 12390 | 12370 | 340 |
| 615 | 20231220 | 090300 | 34394870 | 12360 | 12360 | 12400 | 12360 | 259 |
| 616 | 20231220 | 090200 | 31191510 | 12360 | 12370 | 12370 | 12360 | 989 |
| 617 | 20231220 | 090100 | 18958820 | 12370 | 12370 | 12400 | 12370 | 190 |
| 618 | 20231220 | 090000 | 16603700 | 12410 | 12400 | 12410 | 12400 | 1339 |