31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 12092 |
| 3 | 20231208 | 193100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20231208 | 193000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20231208 | 192900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20231208 | 192800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20231208 | 192700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20231208 | 192600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20231208 | 192500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20231208 | 192400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20231208 | 192300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20231208 | 192200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20231208 | 192100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20231208 | 192000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20231208 | 191900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20231208 | 191800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20231208 | 191700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20231208 | 191600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20231208 | 191500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20231208 | 191400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20231208 | 191300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20231208 | 191200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20231208 | 191100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20231208 | 191000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20231208 | 190900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20231208 | 190800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20231208 | 190700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20231208 | 190600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20231208 | 190500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20231208 | 190400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20231208 | 190300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20231208 | 190200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 12092 |
| 33 | 20231208 | 190100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20231208 | 190000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20231208 | 185900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20231208 | 185800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20231208 | 185700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20231208 | 185600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20231208 | 185500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20231208 | 185400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20231208 | 185300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20231208 | 185200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20231208 | 185100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20231208 | 185000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20231208 | 184900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20231208 | 184800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20231208 | 184700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20231208 | 184600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20231208 | 184500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20231208 | 184400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20231208 | 184300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20231208 | 184200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20231208 | 184100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20231208 | 184000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20231208 | 183900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20231208 | 183800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20231208 | 183700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20231208 | 183600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20231208 | 183500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20231208 | 183400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20231208 | 183300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20231208 | 183200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 12092 |
| 63 | 20231208 | 183100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20231208 | 183000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20231208 | 182900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20231208 | 182800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20231208 | 182700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20231208 | 182600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20231208 | 182500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20231208 | 182400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20231208 | 182300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20231208 | 182200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20231208 | 182100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20231208 | 182000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20231208 | 181900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20231208 | 181800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20231208 | 181700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20231208 | 181600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20231208 | 181500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20231208 | 181400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20231208 | 181300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20231208 | 181200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20231208 | 181100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20231208 | 181000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20231208 | 180900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20231208 | 180800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20231208 | 180700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20231208 | 180600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20231208 | 180500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20231208 | 180400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20231208 | 180300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20231208 | 180200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 12092 |
| 93 | 20231208 | 180100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20231208 | 180000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20231208 | 175900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20231208 | 175800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20231208 | 175700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20231208 | 175600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20231208 | 175500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20231208 | 175400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20231208 | 175300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20231208 | 175200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20231208 | 175100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20231208 | 175000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20231208 | 174900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20231208 | 174800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20231208 | 174700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20231208 | 174600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20231208 | 174500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20231208 | 174400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20231208 | 174300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20231208 | 174200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20231208 | 174100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20231208 | 174000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20231208 | 173900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20231208 | 173800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20231208 | 173700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20231208 | 173600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20231208 | 173500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20231208 | 173400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20231208 | 173300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20231208 | 173200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 12092 |
| 123 | 20231208 | 173100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20231208 | 173000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20231208 | 172900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20231208 | 172800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20231208 | 172700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20231208 | 172600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20231208 | 172500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20231208 | 172400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20231208 | 172300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20231208 | 172200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20231208 | 172100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20231208 | 172000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20231208 | 171900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20231208 | 171800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20231208 | 171700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20231208 | 171600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20231208 | 171500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20231208 | 171400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20231208 | 171300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20231208 | 171200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20231208 | 171100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20231208 | 171000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20231208 | 170900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20231208 | 170800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20231208 | 170700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20231208 | 170600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20231208 | 170500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20231208 | 170400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20231208 | 170300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20231208 | 170200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 12092 |
| 153 | 20231208 | 170100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20231208 | 170000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20231208 | 165900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20231208 | 165800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20231208 | 165700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20231208 | 165600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20231208 | 165500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20231208 | 165400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20231208 | 165300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20231208 | 165200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20231208 | 165100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20231208 | 165000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20231208 | 164900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20231208 | 164800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20231208 | 164700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20231208 | 164600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20231208 | 164500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20231208 | 164400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20231208 | 164300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20231208 | 164200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20231208 | 164100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20231208 | 164000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20231208 | 163900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20231208 | 163800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20231208 | 163700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20231208 | 163600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20231208 | 163500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20231208 | 163400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20231208 | 163300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20231208 | 163200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 12092 |
| 183 | 20231208 | 163100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20231208 | 163000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20231208 | 162900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20231208 | 162800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20231208 | 162700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20231208 | 162600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20231208 | 162500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20231208 | 162400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20231208 | 162300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20231208 | 162200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20231208 | 162100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20231208 | 162000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 195 | 20231208 | 161900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 196 | 20231208 | 161800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 197 | 20231208 | 161700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 198 | 20231208 | 161600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 199 | 20231208 | 161500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 200 | 20231208 | 161400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 201 | 20231208 | 161300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 202 | 20231208 | 161200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 203 | 20231208 | 161100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 204 | 20231208 | 161000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 205 | 20231208 | 160900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 206 | 20231208 | 160800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 207 | 20231208 | 160700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 208 | 20231208 | 160600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 209 | 20231208 | 160500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 210 | 20231208 | 160400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 211 | 20231208 | 160300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 212 | 20231208 | 160200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 12092 |
| 213 | 20231208 | 160100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 214 | 20231208 | 160000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 215 | 20231208 | 155900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 216 | 20231208 | 155800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 217 | 20231208 | 155700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 218 | 20231208 | 155600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 219 | 20231208 | 155500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 220 | 20231208 | 155400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 221 | 20231208 | 155300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 222 | 20231208 | 155200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 223 | 20231208 | 155100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 224 | 20231208 | 155000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 225 | 20231208 | 154900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 226 | 20231208 | 154800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 227 | 20231208 | 154700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 228 | 20231208 | 154600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 229 | 20231208 | 154500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 230 | 20231208 | 154400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 231 | 20231208 | 154300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 232 | 20231208 | 154200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 233 | 20231208 | 154100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 234 | 20231208 | 154000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 235 | 20231208 | 153900 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 236 | 20231208 | 153800 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 237 | 20231208 | 153700 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 238 | 20231208 | 153600 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 239 | 20231208 | 153500 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 240 | 20231208 | 153400 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 241 | 20231208 | 153300 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 242 | 20231208 | 153200 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 12092 |
| 243 | 20231208 | 153100 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 244 | 20231208 | 153000 | 3093920910 | 5720 | 5720 | 5720 | 5720 | 12092 |
| 245 | 20231208 | 152900 | 3024754670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 246 | 20231208 | 152800 | 3024754670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 247 | 20231208 | 152700 | 3024754670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 248 | 20231208 | 152600 | 3024754670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 249 | 20231208 | 152500 | 3024754670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 250 | 20231208 | 152400 | 3024754670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 251 | 20231208 | 152300 | 3024754670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 252 | 20231208 | 152200 | 3024754670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 253 | 20231208 | 152100 | 3024754670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 254 | 20231208 | 152000 | 3024754670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 255 | 20231208 | 151900 | 3024754670 | 5740 | 5730 | 5740 | 5720 | 2371 |
| 256 | 20231208 | 151800 | 3011163820 | 5730 | 5720 | 5730 | 5720 | 2436 |
| 257 | 20231208 | 151700 | 2997213370 | 5700 | 5710 | 5720 | 5700 | 1942 |
| 258 | 20231208 | 151600 | 2986128520 | 5710 | 5700 | 5710 | 5700 | 1490 |
| 259 | 20231208 | 151500 | 2977632050 | 5700 | 5720 | 5720 | 5700 | 706 |
| 260 | 20231208 | 151400 | 2973607830 | 5700 | 5710 | 5720 | 5700 | 1855 |
| 261 | 20231208 | 151300 | 2963027610 | 5710 | 5720 | 5720 | 5710 | 148 |
| 262 | 20231208 | 151200 | 2962182520 | 5720 | 5720 | 5720 | 5710 | 1142 |
| 263 | 20231208 | 151100 | 2955651080 | 5720 | 5720 | 5720 | 5700 | 440 |
| 264 | 20231208 | 151000 | 2953136340 | 5700 | 5710 | 5710 | 5700 | 288 |
| 265 | 20231208 | 150900 | 2951491960 | 5710 | 5710 | 5710 | 5700 | 210 |
| 266 | 20231208 | 150800 | 2950294160 | 5700 | 5710 | 5710 | 5690 | 79 |
| 267 | 20231208 | 150700 | 2949843870 | 5690 | 5700 | 5710 | 5690 | 776 |
| 268 | 20231208 | 150600 | 2945422120 | 5700 | 5700 | 5700 | 5700 | 528 |
| 269 | 20231208 | 150500 | 2942412520 | 5700 | 5710 | 5710 | 5700 | 2250 |
| 270 | 20231208 | 150400 | 2929586500 | 5700 | 5710 | 5720 | 5700 | 88 |
| 271 | 20231208 | 150300 | 2929083260 | 5700 | 5710 | 5710 | 5700 | 2141 |
| 272 | 20231208 | 150200 | 2916862230 | 5710 | 5700 | 5710 | 5700 | 166 |
| 273 | 20231208 | 150100 | 2915915840 | 5700 | 5700 | 5700 | 5700 | 11 |
| 274 | 20231208 | 150000 | 2915853140 | 5700 | 5680 | 5700 | 5680 | 1633 |
| 275 | 20231208 | 145900 | 2906545100 | 5700 | 5690 | 5700 | 5690 | 766 |
| 276 | 20231208 | 145800 | 2902186530 | 5700 | 5700 | 5710 | 5690 | 203 |
| 277 | 20231208 | 145700 | 2901030310 | 5690 | 5700 | 5700 | 5690 | 1115 |
| 278 | 20231208 | 145600 | 2894675120 | 5710 | 5700 | 5710 | 5700 | 621 |
| 279 | 20231208 | 145500 | 2891135330 | 5710 | 5710 | 5710 | 5710 | 0 |
| 280 | 20231208 | 145400 | 2891135330 | 5710 | 5700 | 5710 | 5690 | 1204 |
| 281 | 20231208 | 145300 | 2884283840 | 5710 | 5700 | 5710 | 5690 | 1778 |
| 282 | 20231208 | 145200 | 2874164410 | 5710 | 5700 | 5710 | 5690 | 745 |
| 283 | 20231208 | 145100 | 2869924320 | 5710 | 5700 | 5710 | 5700 | 882 |
| 284 | 20231208 | 145000 | 2864896900 | 5710 | 5700 | 5710 | 5700 | 5 |
| 285 | 20231208 | 144900 | 2864868390 | 5720 | 5700 | 5720 | 5690 | 1183 |
| 286 | 20231208 | 144800 | 2858129260 | 5700 | 5710 | 5710 | 5700 | 155 |
| 287 | 20231208 | 144700 | 2857244220 | 5720 | 5720 | 5720 | 5710 | 544 |
| 288 | 20231208 | 144600 | 2854132550 | 5720 | 5720 | 5720 | 5700 | 883 |
| 289 | 20231208 | 144500 | 2849095050 | 5720 | 5720 | 5720 | 5710 | 508 |
| 290 | 20231208 | 144400 | 2846189350 | 5710 | 5700 | 5720 | 5690 | 1295 |
| 291 | 20231208 | 144300 | 2838799470 | 5720 | 5700 | 5720 | 5690 | 979 |
| 292 | 20231208 | 144200 | 2833215310 | 5710 | 5690 | 5710 | 5690 | 336 |
| 293 | 20231208 | 144100 | 2831302750 | 5690 | 5720 | 5720 | 5690 | 743 |
| 294 | 20231208 | 144000 | 2827074350 | 5690 | 5700 | 5720 | 5690 | 446 |
| 295 | 20231208 | 143900 | 2824531900 | 5700 | 5710 | 5710 | 5690 | 2571 |
| 296 | 20231208 | 143800 | 2809900900 | 5700 | 5700 | 5720 | 5700 | 669 |
| 297 | 20231208 | 143700 | 2806087420 | 5700 | 5710 | 5710 | 5670 | 10437 |
| 298 | 20231208 | 143600 | 2746634390 | 5720 | 5720 | 5740 | 5710 | 1475 |
| 299 | 20231208 | 143500 | 2738198050 | 5740 | 5730 | 5740 | 5720 | 1128 |
| 300 | 20231208 | 143400 | 2731743880 | 5740 | 5740 | 5740 | 5730 | 742 |
| 301 | 20231208 | 143300 | 2727491090 | 5740 | 5740 | 5740 | 5730 | 201 |
| 302 | 20231208 | 143200 | 2726338360 | 5720 | 5730 | 5740 | 5720 | 469 |
| 303 | 20231208 | 143100 | 2723650910 | 5740 | 5720 | 5740 | 5710 | 2373 |
| 304 | 20231208 | 143000 | 2710082880 | 5720 | 5750 | 5750 | 5720 | 2245 |
| 305 | 20231208 | 142900 | 2697217890 | 5740 | 5750 | 5750 | 5740 | 999 |
| 306 | 20231208 | 142800 | 2691483610 | 5740 | 5750 | 5750 | 5740 | 625 |
| 307 | 20231208 | 142700 | 2687889880 | 5740 | 5740 | 5740 | 5740 | 58 |
| 308 | 20231208 | 142600 | 2687556960 | 5740 | 5770 | 5770 | 5740 | 837 |
| 309 | 20231208 | 142500 | 2682734360 | 5770 | 5730 | 5770 | 5730 | 2884 |
| 310 | 20231208 | 142400 | 2666144950 | 5760 | 5720 | 5760 | 5710 | 3752 |
| 311 | 20231208 | 142300 | 2644588210 | 5720 | 5740 | 5760 | 5720 | 2477 |
| 312 | 20231208 | 142200 | 2630419550 | 5720 | 5730 | 5740 | 5720 | 412 |
| 313 | 20231208 | 142100 | 2628058940 | 5730 | 5740 | 5740 | 5730 | 2203 |
| 314 | 20231208 | 142000 | 2615435650 | 5730 | 5750 | 5760 | 5730 | 2268 |
| 315 | 20231208 | 141900 | 2602418820 | 5760 | 5780 | 5780 | 5760 | 2895 |
| 316 | 20231208 | 141800 | 2585733060 | 5780 | 5750 | 5780 | 5750 | 2184 |
| 317 | 20231208 | 141700 | 2573155900 | 5750 | 5730 | 5750 | 5720 | 1081 |
| 318 | 20231208 | 141600 | 2566961440 | 5750 | 5730 | 5750 | 5720 | 2085 |
| 319 | 20231208 | 141500 | 2555017930 | 5750 | 5720 | 5750 | 5710 | 2904 |
| 320 | 20231208 | 141400 | 2538377410 | 5710 | 5750 | 5750 | 5710 | 8387 |
| 321 | 20231208 | 141300 | 2490374770 | 5750 | 5770 | 5770 | 5750 | 1474 |
| 322 | 20231208 | 141200 | 2481896970 | 5770 | 5780 | 5780 | 5740 | 7776 |
| 323 | 20231208 | 141100 | 2437117240 | 5780 | 5800 | 5810 | 5780 | 4175 |
| 324 | 20231208 | 141000 | 2412936800 | 5800 | 5770 | 5820 | 5770 | 11299 |
| 325 | 20231208 | 140900 | 2347358120 | 5760 | 5790 | 5790 | 5760 | 2153 |
| 326 | 20231208 | 140800 | 2334934420 | 5790 | 5770 | 5790 | 5770 | 1325 |
| 327 | 20231208 | 140700 | 2327277720 | 5770 | 5780 | 5790 | 5750 | 9567 |
| 328 | 20231208 | 140600 | 2272084500 | 5780 | 5780 | 5780 | 5760 | 2828 |
| 329 | 20231208 | 140500 | 2255758160 | 5780 | 5790 | 5800 | 5760 | 2391 |
| 330 | 20231208 | 140400 | 2241933870 | 5790 | 5820 | 5830 | 5770 | 13387 |
| 331 | 20231208 | 140300 | 2164145000 | 5810 | 5750 | 5830 | 5750 | 14162 |
| 332 | 20231208 | 140200 | 2082007790 | 5750 | 5740 | 5770 | 5740 | 1170 |
| 333 | 20231208 | 140100 | 2075284490 | 5740 | 5770 | 5770 | 5740 | 1776 |
| 334 | 20231208 | 140000 | 2065074150 | 5770 | 5750 | 5770 | 5750 | 1494 |
| 335 | 20231208 | 135900 | 2056475820 | 5750 | 5770 | 5770 | 5750 | 2919 |
| 336 | 20231208 | 135800 | 2039669630 | 5770 | 5820 | 5820 | 5750 | 7265 |
| 337 | 20231208 | 135700 | 1997707680 | 5820 | 5760 | 5830 | 5760 | 19333 |
| 338 | 20231208 | 135600 | 1885612110 | 5760 | 5790 | 5790 | 5760 | 4057 |
| 339 | 20231208 | 135500 | 1862194680 | 5770 | 5800 | 5800 | 5770 | 7376 |
| 340 | 20231208 | 135400 | 1819482970 | 5800 | 5790 | 5800 | 5780 | 7415 |
| 341 | 20231208 | 135300 | 1776511180 | 5790 | 5800 | 5820 | 5770 | 14229 |
| 342 | 20231208 | 135200 | 1694004860 | 5800 | 5770 | 5810 | 5760 | 11756 |
| 343 | 20231208 | 135100 | 1625919310 | 5760 | 5770 | 5780 | 5760 | 6562 |
| 344 | 20231208 | 135000 | 1588060730 | 5780 | 5760 | 5780 | 5750 | 4270 |
| 345 | 20231208 | 134900 | 1563419200 | 5750 | 5780 | 5780 | 5750 | 3971 |
| 346 | 20231208 | 134800 | 1540506530 | 5780 | 5770 | 5790 | 5750 | 4689 |
| 347 | 20231208 | 134700 | 1513411870 | 5750 | 5770 | 5770 | 5740 | 5833 |
| 348 | 20231208 | 134600 | 1479840510 | 5770 | 5800 | 5800 | 5770 | 9734 |
| 349 | 20231208 | 134500 | 1423515470 | 5800 | 5720 | 5800 | 5720 | 20299 |
| 350 | 20231208 | 134400 | 1306123910 | 5720 | 5730 | 5730 | 5720 | 955 |
| 351 | 20231208 | 134300 | 1300657480 | 5720 | 5750 | 5750 | 5720 | 8805 |
| 352 | 20231208 | 134200 | 1250130590 | 5750 | 5750 | 5760 | 5750 | 8681 |
| 353 | 20231208 | 134100 | 1200213870 | 5750 | 5750 | 5750 | 5740 | 12905 |
| 354 | 20231208 | 134000 | 1126097200 | 5740 | 5750 | 5760 | 5730 | 6375 |
| 355 | 20231208 | 133900 | 1089483750 | 5720 | 5730 | 5750 | 5700 | 9391 |
| 356 | 20231208 | 133800 | 1035705870 | 5730 | 5730 | 5740 | 5700 | 9020 |
| 357 | 20231208 | 133700 | 984064080 | 5730 | 5700 | 5730 | 5680 | 4516 |
| 358 | 20231208 | 133600 | 958283740 | 5700 | 5700 | 5730 | 5670 | 6548 |
| 359 | 20231208 | 133500 | 920902020 | 5700 | 5660 | 5720 | 5650 | 9096 |
| 360 | 20231208 | 133400 | 869050490 | 5650 | 5670 | 5700 | 5650 | 3946 |
| 361 | 20231208 | 133300 | 846682220 | 5670 | 5680 | 5700 | 5660 | 2779 |
| 362 | 20231208 | 133200 | 830895720 | 5680 | 5670 | 5680 | 5670 | 1173 |
| 363 | 20231208 | 133100 | 824235080 | 5670 | 5680 | 5690 | 5670 | 3733 |
| 364 | 20231208 | 133000 | 803047020 | 5670 | 5690 | 5710 | 5670 | 9435 |
| 365 | 20231208 | 132900 | 749374970 | 5690 | 5680 | 5690 | 5670 | 6189 |
| 366 | 20231208 | 132800 | 714250500 | 5680 | 5590 | 5690 | 5590 | 12405 |
| 367 | 20231208 | 132700 | 644157850 | 5580 | 5580 | 5580 | 5580 | 423 |
| 368 | 20231208 | 132600 | 641797510 | 5580 | 5570 | 5580 | 5570 | 1005 |
| 369 | 20231208 | 132500 | 636199640 | 5570 | 5570 | 5570 | 5570 | 0 |
| 370 | 20231208 | 132400 | 636199640 | 5570 | 5570 | 5570 | 5570 | 0 |
| 371 | 20231208 | 132300 | 636199640 | 5570 | 5570 | 5570 | 5570 | 67 |
| 372 | 20231208 | 132200 | 635826450 | 5570 | 5570 | 5570 | 5570 | 1 |
| 373 | 20231208 | 132100 | 635820880 | 5560 | 5560 | 5560 | 5560 | 712 |
| 374 | 20231208 | 132000 | 631862160 | 5570 | 5570 | 5570 | 5570 | 0 |
| 375 | 20231208 | 131900 | 631862160 | 5570 | 5570 | 5570 | 5570 | 0 |
| 376 | 20231208 | 131800 | 631862160 | 5570 | 5570 | 5570 | 5570 | 8 |
| 377 | 20231208 | 131700 | 631817600 | 5580 | 5580 | 5580 | 5580 | 11 |
| 378 | 20231208 | 131600 | 631756220 | 5580 | 5580 | 5580 | 5580 | 723 |
| 379 | 20231208 | 131500 | 627721880 | 5590 | 5570 | 5590 | 5570 | 585 |
| 380 | 20231208 | 131400 | 624460530 | 5570 | 5560 | 5570 | 5560 | 5 |
| 381 | 20231208 | 131300 | 624432720 | 5560 | 5560 | 5560 | 5560 | 100 |
| 382 | 20231208 | 131200 | 623876720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 383 | 20231208 | 131100 | 623876720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 384 | 20231208 | 131000 | 623876720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 385 | 20231208 | 130900 | 623876720 | 5560 | 5560 | 5560 | 5560 | 263 |
| 386 | 20231208 | 130800 | 622414440 | 5560 | 5560 | 5560 | 5560 | 0 |
| 387 | 20231208 | 130700 | 622414440 | 5560 | 5560 | 5560 | 5560 | 50 |
| 388 | 20231208 | 130600 | 622136440 | 5560 | 5550 | 5560 | 5550 | 212 |
| 389 | 20231208 | 130500 | 620959830 | 5560 | 5550 | 5560 | 5550 | 11 |
| 390 | 20231208 | 130400 | 620898770 | 5560 | 5570 | 5570 | 5560 | 119 |
| 391 | 20231208 | 130300 | 620236130 | 5570 | 5570 | 5570 | 5570 | 0 |
| 392 | 20231208 | 130200 | 620236130 | 5570 | 5570 | 5570 | 5570 | 0 |
| 393 | 20231208 | 130100 | 620236130 | 5570 | 5570 | 5570 | 5570 | 0 |
| 394 | 20231208 | 130000 | 620236130 | 5570 | 5570 | 5570 | 5570 | 71 |
| 395 | 20231208 | 125900 | 619840660 | 5570 | 5570 | 5570 | 5570 | 1 |
| 396 | 20231208 | 125800 | 619835090 | 5570 | 5570 | 5570 | 5570 | 1 |
| 397 | 20231208 | 125700 | 619829520 | 5570 | 5560 | 5570 | 5550 | 533 |
| 398 | 20231208 | 125600 | 616868490 | 5570 | 5570 | 5570 | 5570 | 0 |
| 399 | 20231208 | 125500 | 616868490 | 5570 | 5570 | 5570 | 5570 | 6 |
| 400 | 20231208 | 125400 | 616835070 | 5570 | 5570 | 5570 | 5570 | 63 |
| 401 | 20231208 | 125300 | 616484160 | 5570 | 5580 | 5580 | 5570 | 196 |
| 402 | 20231208 | 125200 | 615390650 | 5580 | 5580 | 5580 | 5580 | 0 |
| 403 | 20231208 | 125100 | 615390650 | 5580 | 5580 | 5580 | 5580 | 0 |
| 404 | 20231208 | 125000 | 615390650 | 5580 | 5580 | 5580 | 5580 | 5 |
| 405 | 20231208 | 124900 | 615362750 | 5580 | 5580 | 5580 | 5580 | 0 |
| 406 | 20231208 | 124800 | 615362750 | 5580 | 5580 | 5580 | 5580 | 0 |
| 407 | 20231208 | 124700 | 615362750 | 5580 | 5570 | 5580 | 5550 | 282 |
| 408 | 20231208 | 124600 | 613795500 | 5580 | 5580 | 5580 | 5580 | 0 |
| 409 | 20231208 | 124500 | 613795500 | 5580 | 5580 | 5580 | 5580 | 79 |
| 410 | 20231208 | 124400 | 613354680 | 5580 | 5580 | 5580 | 5580 | 4 |
| 411 | 20231208 | 124300 | 613332360 | 5570 | 5570 | 5570 | 5570 | 2 |
| 412 | 20231208 | 124200 | 613321220 | 5570 | 5570 | 5570 | 5570 | 56 |
| 413 | 20231208 | 124100 | 613009300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 414 | 20231208 | 124000 | 613009300 | 5570 | 5540 | 5570 | 5540 | 1103 |
| 415 | 20231208 | 123900 | 606889130 | 5550 | 5560 | 5560 | 5550 | 262 |
| 416 | 20231208 | 123800 | 605435010 | 5560 | 5550 | 5560 | 5550 | 3 |
| 417 | 20231208 | 123700 | 605418340 | 5560 | 5570 | 5570 | 5560 | 326 |
| 418 | 20231208 | 123600 | 603605770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 419 | 20231208 | 123500 | 603605770 | 5570 | 5570 | 5570 | 5570 | 1 |
| 420 | 20231208 | 123400 | 603600200 | 5550 | 5570 | 5570 | 5550 | 107 |
| 421 | 20231208 | 123300 | 603004310 | 5570 | 5550 | 5570 | 5550 | 151 |
| 422 | 20231208 | 123200 | 602166240 | 5550 | 5550 | 5550 | 5550 | 0 |
| 423 | 20231208 | 123100 | 602166240 | 5550 | 5570 | 5570 | 5550 | 47 |
| 424 | 20231208 | 123000 | 601904990 | 5570 | 5570 | 5570 | 5570 | 0 |
| 425 | 20231208 | 122900 | 601904990 | 5570 | 5570 | 5570 | 5570 | 0 |
| 426 | 20231208 | 122800 | 601904990 | 5570 | 5570 | 5570 | 5570 | 100 |
| 427 | 20231208 | 122700 | 601347990 | 5570 | 5550 | 5570 | 5550 | 587 |
| 428 | 20231208 | 122600 | 598085400 | 5550 | 5550 | 5550 | 5540 | 3404 |
| 429 | 20231208 | 122500 | 579193740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 430 | 20231208 | 122400 | 579193740 | 5570 | 5560 | 5570 | 5560 | 761 |
| 431 | 20231208 | 122300 | 574962570 | 5560 | 5560 | 5560 | 5560 | 309 |
| 432 | 20231208 | 122200 | 573244530 | 5570 | 5570 | 5570 | 5570 | 0 |
| 433 | 20231208 | 122100 | 573244530 | 5570 | 5570 | 5570 | 5570 | 112 |
| 434 | 20231208 | 122000 | 572620690 | 5590 | 5590 | 5590 | 5590 | 21 |
| 435 | 20231208 | 121900 | 572503300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 436 | 20231208 | 121800 | 572503300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 437 | 20231208 | 121700 | 572503300 | 5590 | 5590 | 5590 | 5590 | 476 |
| 438 | 20231208 | 121600 | 569842460 | 5610 | 5590 | 5610 | 5590 | 92 |
| 439 | 20231208 | 121500 | 569326360 | 5610 | 5600 | 5610 | 5590 | 275 |
| 440 | 20231208 | 121400 | 567788790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 441 | 20231208 | 121300 | 567788790 | 5610 | 5600 | 5610 | 5590 | 139 |
| 442 | 20231208 | 121200 | 567011270 | 5600 | 5590 | 5600 | 5590 | 201 |
| 443 | 20231208 | 121100 | 565887670 | 5590 | 5600 | 5600 | 5590 | 254 |
| 444 | 20231208 | 121000 | 564467690 | 5600 | 5600 | 5600 | 5590 | 246 |
| 445 | 20231208 | 120900 | 563092530 | 5600 | 5590 | 5600 | 5590 | 235 |
| 446 | 20231208 | 120800 | 561778870 | 5610 | 5600 | 5610 | 5600 | 110 |
| 447 | 20231208 | 120700 | 561162860 | 5610 | 5600 | 5620 | 5600 | 841 |
| 448 | 20231208 | 120600 | 556452570 | 5620 | 5620 | 5620 | 5620 | 61 |
| 449 | 20231208 | 120500 | 556109750 | 5620 | 5580 | 5620 | 5580 | 4410 |
| 450 | 20231208 | 120400 | 531467080 | 5580 | 5570 | 5580 | 5550 | 1136 |
| 451 | 20231208 | 120300 | 525142250 | 5560 | 5560 | 5560 | 5560 | 103 |
| 452 | 20231208 | 120200 | 524569570 | 5570 | 5560 | 5570 | 5560 | 68 |
| 453 | 20231208 | 120100 | 524191480 | 5560 | 5560 | 5560 | 5560 | 0 |
| 454 | 20231208 | 120000 | 524191480 | 5560 | 5560 | 5560 | 5560 | 0 |
| 455 | 20231208 | 115900 | 524191480 | 5560 | 5560 | 5560 | 5560 | 1 |
| 456 | 20231208 | 115800 | 524185920 | 5550 | 5560 | 5560 | 5550 | 103 |
| 457 | 20231208 | 115700 | 523613260 | 5550 | 5550 | 5550 | 5550 | 10 |
| 458 | 20231208 | 115600 | 523557760 | 5560 | 5560 | 5560 | 5560 | 0 |
| 459 | 20231208 | 115500 | 523557760 | 5560 | 5550 | 5560 | 5550 | 103 |
| 460 | 20231208 | 115400 | 522986090 | 5560 | 5560 | 5560 | 5560 | 0 |
| 461 | 20231208 | 115300 | 522986090 | 5560 | 5560 | 5560 | 5560 | 1 |
| 462 | 20231208 | 115200 | 522980530 | 5550 | 5560 | 5560 | 5550 | 23 |
| 463 | 20231208 | 115100 | 522852870 | 5550 | 5550 | 5550 | 5550 | 0 |
| 464 | 20231208 | 115000 | 522852870 | 5550 | 5550 | 5550 | 5550 | 0 |
| 465 | 20231208 | 114900 | 522852870 | 5550 | 5560 | 5560 | 5550 | 3 |
| 466 | 20231208 | 114800 | 522836200 | 5550 | 5550 | 5550 | 5550 | 148 |
| 467 | 20231208 | 114700 | 522014800 | 5560 | 5560 | 5560 | 5560 | 2 |
| 468 | 20231208 | 114600 | 522003680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 469 | 20231208 | 114500 | 522003680 | 5550 | 5560 | 5560 | 5550 | 79 |
| 470 | 20231208 | 114400 | 521565220 | 5550 | 5550 | 5550 | 5550 | 191 |
| 471 | 20231208 | 114300 | 520505170 | 5550 | 5550 | 5550 | 5550 | 37 |
| 472 | 20231208 | 114200 | 520299820 | 5550 | 5550 | 5550 | 5550 | 61 |
| 473 | 20231208 | 114100 | 519961270 | 5540 | 5550 | 5550 | 5540 | 474 |
| 474 | 20231208 | 114000 | 517330630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 475 | 20231208 | 113900 | 517330630 | 5550 | 5550 | 5550 | 5550 | 30 |
| 476 | 20231208 | 113800 | 517164130 | 5550 | 5550 | 5550 | 5550 | 0 |
| 477 | 20231208 | 113700 | 517164130 | 5550 | 5550 | 5550 | 5550 | 21 |
| 478 | 20231208 | 113600 | 517047580 | 5560 | 5560 | 5560 | 5560 | 21 |
| 479 | 20231208 | 113500 | 516930820 | 5560 | 5560 | 5560 | 5560 | 800 |
| 480 | 20231208 | 113400 | 512482820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 481 | 20231208 | 113300 | 512482820 | 5560 | 5560 | 5560 | 5560 | 5 |
| 482 | 20231208 | 113200 | 512455020 | 5560 | 5560 | 5560 | 5560 | 1 |
| 483 | 20231208 | 113100 | 512449460 | 5560 | 5560 | 5560 | 5560 | 19 |
| 484 | 20231208 | 113000 | 512343820 | 5560 | 5560 | 5560 | 5540 | 1864 |
| 485 | 20231208 | 112900 | 502014440 | 5560 | 5560 | 5560 | 5560 | 8 |
| 486 | 20231208 | 112800 | 501969960 | 5570 | 5570 | 5570 | 5570 | 0 |
| 487 | 20231208 | 112700 | 501969960 | 5570 | 5570 | 5570 | 5570 | 155 |
| 488 | 20231208 | 112600 | 501106610 | 5580 | 5580 | 5580 | 5580 | 0 |
| 489 | 20231208 | 112500 | 501106610 | 5580 | 5580 | 5580 | 5580 | 0 |
| 490 | 20231208 | 112400 | 501106610 | 5580 | 5580 | 5580 | 5580 | 0 |
| 491 | 20231208 | 112300 | 501106610 | 5580 | 5580 | 5580 | 5580 | 0 |
| 492 | 20231208 | 112200 | 501106610 | 5580 | 5580 | 5580 | 5580 | 1 |
| 493 | 20231208 | 112100 | 501101030 | 5550 | 5550 | 5580 | 5550 | 186 |
| 494 | 20231208 | 112000 | 500068700 | 5560 | 5560 | 5560 | 5560 | 150 |
| 495 | 20231208 | 111900 | 499234700 | 5560 | 5560 | 5560 | 5560 | 10 |
| 496 | 20231208 | 111800 | 499179100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 497 | 20231208 | 111700 | 499179100 | 5560 | 5560 | 5560 | 5560 | 299 |
| 498 | 20231208 | 111600 | 497516660 | 5580 | 5580 | 5580 | 5580 | 23 |
| 499 | 20231208 | 111500 | 497388320 | 5580 | 5580 | 5580 | 5580 | 0 |
| 500 | 20231208 | 111400 | 497388320 | 5580 | 5580 | 5580 | 5580 | 1 |
| 501 | 20231208 | 111300 | 497382740 | 5540 | 5580 | 5580 | 5540 | 652 |
| 502 | 20231208 | 111200 | 493763100 | 5570 | 5570 | 5570 | 5570 | 1 |
| 503 | 20231208 | 111100 | 493757530 | 5580 | 5580 | 5580 | 5580 | 0 |
| 504 | 20231208 | 111000 | 493757530 | 5580 | 5580 | 5580 | 5580 | 150 |
| 505 | 20231208 | 110900 | 492920530 | 5580 | 5580 | 5580 | 5580 | 0 |
| 506 | 20231208 | 110800 | 492920530 | 5580 | 5580 | 5580 | 5570 | 413 |
| 507 | 20231208 | 110700 | 490619650 | 5540 | 5580 | 5580 | 5540 | 1188 |
| 508 | 20231208 | 110600 | 484033930 | 5580 | 5580 | 5580 | 5580 | 4 |
| 509 | 20231208 | 110500 | 484011610 | 5570 | 5540 | 5570 | 5530 | 1921 |
| 510 | 20231208 | 110400 | 473345460 | 5540 | 5540 | 5560 | 5540 | 1320 |
| 511 | 20231208 | 110300 | 466030640 | 5550 | 5550 | 5550 | 5550 | 0 |
| 512 | 20231208 | 110200 | 466030640 | 5550 | 5540 | 5550 | 5540 | 615 |
| 513 | 20231208 | 110100 | 462617730 | 5540 | 5560 | 5560 | 5540 | 2701 |
| 514 | 20231208 | 110000 | 447636940 | 5580 | 5560 | 5580 | 5560 | 193 |
| 515 | 20231208 | 105900 | 446560940 | 5560 | 5570 | 5570 | 5560 | 32 |
| 516 | 20231208 | 105800 | 446383000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 517 | 20231208 | 105700 | 446383000 | 5580 | 5580 | 5580 | 5580 | 50 |
| 518 | 20231208 | 105600 | 446104000 | 5580 | 5580 | 5580 | 5580 | 10 |
| 519 | 20231208 | 105500 | 446048200 | 5580 | 5550 | 5580 | 5550 | 2 |
| 520 | 20231208 | 105400 | 446037070 | 5580 | 5560 | 5580 | 5550 | 1904 |
| 521 | 20231208 | 105300 | 435464570 | 5580 | 5570 | 5580 | 5560 | 13 |
| 522 | 20231208 | 105200 | 435392120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 523 | 20231208 | 105100 | 435392120 | 5560 | 5560 | 5560 | 5560 | 86 |
| 524 | 20231208 | 105000 | 434913960 | 5570 | 5570 | 5570 | 5560 | 199 |
| 525 | 20231208 | 104900 | 433805820 | 5570 | 5570 | 5570 | 5570 | 63 |
| 526 | 20231208 | 104800 | 433454910 | 5570 | 5570 | 5570 | 5570 | 0 |
| 527 | 20231208 | 104700 | 433454910 | 5570 | 5570 | 5570 | 5570 | 0 |
| 528 | 20231208 | 104600 | 433454910 | 5570 | 5580 | 5580 | 5570 | 46 |
| 529 | 20231208 | 104500 | 433198620 | 5580 | 5580 | 5580 | 5580 | 0 |
| 530 | 20231208 | 104400 | 433198620 | 5580 | 5560 | 5580 | 5560 | 46 |
| 531 | 20231208 | 104300 | 432942840 | 5560 | 5560 | 5560 | 5560 | 158 |
| 532 | 20231208 | 104200 | 432064360 | 5580 | 5570 | 5580 | 5570 | 9 |
| 533 | 20231208 | 104100 | 432014150 | 5580 | 5580 | 5580 | 5580 | 61 |
| 534 | 20231208 | 104000 | 431673770 | 5570 | 5570 | 5570 | 5570 | 151 |
| 535 | 20231208 | 103900 | 430832700 | 5580 | 5580 | 5580 | 5580 | 0 |
| 536 | 20231208 | 103800 | 430832700 | 5580 | 5580 | 5580 | 5580 | 1 |
| 537 | 20231208 | 103700 | 430827120 | 5580 | 5580 | 5580 | 5580 | 0 |
| 538 | 20231208 | 103600 | 430827120 | 5580 | 5580 | 5580 | 5580 | 100 |
| 539 | 20231208 | 103500 | 430269120 | 5570 | 5570 | 5570 | 5570 | 656 |
| 540 | 20231208 | 103400 | 426615200 | 5580 | 5580 | 5580 | 5580 | 0 |
| 541 | 20231208 | 103300 | 426615200 | 5580 | 5580 | 5580 | 5580 | 71 |
| 542 | 20231208 | 103200 | 426219020 | 5580 | 5580 | 5580 | 5580 | 200 |
| 543 | 20231208 | 103100 | 425103020 | 5580 | 5580 | 5580 | 5580 | 0 |
| 544 | 20231208 | 103000 | 425103020 | 5580 | 5580 | 5580 | 5580 | 100 |
| 545 | 20231208 | 102900 | 424545020 | 5580 | 5580 | 5580 | 5570 | 102 |
| 546 | 20231208 | 102800 | 423976860 | 5580 | 5580 | 5580 | 5580 | 0 |
| 547 | 20231208 | 102700 | 423976860 | 5580 | 5590 | 5590 | 5580 | 1001 |
| 548 | 20231208 | 102600 | 418391240 | 5580 | 5570 | 5590 | 5570 | 554 |
| 549 | 20231208 | 102500 | 415304920 | 5590 | 5580 | 5590 | 5580 | 53 |
| 550 | 20231208 | 102400 | 415009150 | 5590 | 5590 | 5590 | 5590 | 10 |
| 551 | 20231208 | 102300 | 414953250 | 5590 | 5590 | 5590 | 5590 | 141 |
| 552 | 20231208 | 102200 | 414165060 | 5590 | 5590 | 5590 | 5590 | 219 |
| 553 | 20231208 | 102100 | 412940850 | 5580 | 5590 | 5590 | 5580 | 502 |
| 554 | 20231208 | 102000 | 410139680 | 5590 | 5590 | 5590 | 5590 | 6 |
| 555 | 20231208 | 101900 | 410106140 | 5590 | 5570 | 5590 | 5570 | 53 |
| 556 | 20231208 | 101800 | 409810870 | 5590 | 5590 | 5590 | 5570 | 23 |
| 557 | 20231208 | 101700 | 409682320 | 5590 | 5590 | 5590 | 5590 | 0 |
| 558 | 20231208 | 101600 | 409682320 | 5590 | 5590 | 5590 | 5590 | 0 |
| 559 | 20231208 | 101500 | 409682320 | 5590 | 5590 | 5590 | 5570 | 1444 |
| 560 | 20231208 | 101400 | 401634620 | 5590 | 5590 | 5590 | 5590 | 0 |
| 561 | 20231208 | 101300 | 401634620 | 5590 | 5590 | 5590 | 5590 | 1 |
| 562 | 20231208 | 101200 | 401629030 | 5590 | 5590 | 5590 | 5590 | 40 |
| 563 | 20231208 | 101100 | 401405430 | 5590 | 5590 | 5590 | 5590 | 0 |
| 564 | 20231208 | 101000 | 401405430 | 5590 | 5580 | 5590 | 5580 | 210 |
| 565 | 20231208 | 100900 | 400231830 | 5590 | 5590 | 5590 | 5590 | 4 |
| 566 | 20231208 | 100800 | 400209470 | 5580 | 5590 | 5590 | 5580 | 315 |
| 567 | 20231208 | 100700 | 398451590 | 5580 | 5570 | 5580 | 5570 | 835 |
| 568 | 20231208 | 100600 | 393794990 | 5580 | 5580 | 5580 | 5580 | 50 |
| 569 | 20231208 | 100500 | 393515990 | 5580 | 5580 | 5600 | 5570 | 927 |
| 570 | 20231208 | 100400 | 388341360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 571 | 20231208 | 100300 | 388341360 | 5580 | 5600 | 5600 | 5580 | 900 |
| 572 | 20231208 | 100200 | 383317360 | 5600 | 5580 | 5600 | 5580 | 524 |
| 573 | 20231208 | 100100 | 380393320 | 5580 | 5610 | 5610 | 5580 | 1437 |
| 574 | 20231208 | 100000 | 372363010 | 5610 | 5620 | 5620 | 5610 | 65 |
| 575 | 20231208 | 095900 | 371998350 | 5620 | 5620 | 5640 | 5600 | 708 |
| 576 | 20231208 | 095800 | 368016810 | 5600 | 5620 | 5620 | 5600 | 212 |
| 577 | 20231208 | 095700 | 366827370 | 5600 | 5620 | 5620 | 5600 | 387 |
| 578 | 20231208 | 095600 | 364653990 | 5640 | 5590 | 5640 | 5590 | 3299 |
| 579 | 20231208 | 095500 | 346148320 | 5590 | 5580 | 5590 | 5570 | 266 |
| 580 | 20231208 | 095400 | 344664410 | 5580 | 5570 | 5580 | 5560 | 104 |
| 581 | 20231208 | 095300 | 344085620 | 5570 | 5560 | 5570 | 5560 | 552 |
| 582 | 20231208 | 095200 | 341016230 | 5560 | 5560 | 5560 | 5560 | 2 |
| 583 | 20231208 | 095100 | 341005110 | 5560 | 5550 | 5560 | 5550 | 39 |
| 584 | 20231208 | 095000 | 340788650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 585 | 20231208 | 094900 | 340788650 | 5550 | 5540 | 5550 | 5540 | 202 |
| 586 | 20231208 | 094800 | 339669550 | 5540 | 5550 | 5550 | 5540 | 21 |
| 587 | 20231208 | 094700 | 339553010 | 5530 | 5540 | 5540 | 5530 | 45 |
| 588 | 20231208 | 094600 | 339304060 | 5550 | 5530 | 5560 | 5530 | 112 |
| 589 | 20231208 | 094500 | 338684470 | 5530 | 5540 | 5560 | 5530 | 979 |
| 590 | 20231208 | 094400 | 333270130 | 5570 | 5570 | 5570 | 5570 | 5 |
| 591 | 20231208 | 094300 | 333242280 | 5570 | 5530 | 5570 | 5530 | 83 |
| 592 | 20231208 | 094200 | 332781470 | 5530 | 5530 | 5530 | 5520 | 215 |
| 593 | 20231208 | 094100 | 331592650 | 5530 | 5570 | 5570 | 5530 | 1944 |
| 594 | 20231208 | 094000 | 320839160 | 5570 | 5560 | 5570 | 5560 | 240 |
| 595 | 20231208 | 093900 | 319504490 | 5570 | 5530 | 5570 | 5530 | 86 |
| 596 | 20231208 | 093800 | 319028870 | 5570 | 5540 | 5570 | 5530 | 912 |
| 597 | 20231208 | 093700 | 313978630 | 5530 | 5540 | 5540 | 5530 | 1555 |
| 598 | 20231208 | 093600 | 305371940 | 5550 | 5570 | 5570 | 5550 | 275 |
| 599 | 20231208 | 093500 | 303845570 | 5570 | 5560 | 5570 | 5550 | 425 |
| 600 | 20231208 | 093400 | 301482510 | 5560 | 5550 | 5560 | 5550 | 236 |
| 601 | 20231208 | 093300 | 300172350 | 5560 | 5560 | 5570 | 5560 | 267 |
| 602 | 20231208 | 093200 | 298687730 | 5560 | 5560 | 5570 | 5550 | 264 |
| 603 | 20231208 | 093100 | 297221820 | 5550 | 5570 | 5570 | 5550 | 669 |
| 604 | 20231208 | 093000 | 293505760 | 5570 | 5580 | 5580 | 5570 | 112 |
| 605 | 20231208 | 092900 | 292881600 | 5590 | 5590 | 5590 | 5590 | 13 |
| 606 | 20231208 | 092800 | 292808930 | 5600 | 5580 | 5600 | 5580 | 32 |
| 607 | 20231208 | 092700 | 292630330 | 5580 | 5600 | 5600 | 5580 | 102 |
| 608 | 20231208 | 092600 | 292060170 | 5610 | 5590 | 5610 | 5570 | 1517 |
| 609 | 20231208 | 092500 | 283564260 | 5580 | 5560 | 5580 | 5560 | 380 |
| 610 | 20231208 | 092400 | 281448170 | 5550 | 5540 | 5550 | 5540 | 3505 |
| 611 | 20231208 | 092300 | 261998410 | 5530 | 5540 | 5540 | 5530 | 913 |
| 612 | 20231208 | 092200 | 256944630 | 5540 | 5540 | 5540 | 5540 | 859 |
| 613 | 20231208 | 092100 | 252185770 | 5550 | 5560 | 5570 | 5550 | 613 |
| 614 | 20231208 | 092000 | 248780520 | 5560 | 5540 | 5560 | 5540 | 94 |
| 615 | 20231208 | 091900 | 248258840 | 5550 | 5560 | 5560 | 5550 | 14 |
| 616 | 20231208 | 091800 | 248181090 | 5570 | 5550 | 5570 | 5540 | 26 |
| 617 | 20231208 | 091700 | 248036670 | 5540 | 5570 | 5570 | 5540 | 251 |
| 618 | 20231208 | 091600 | 246640130 | 5540 | 5540 | 5560 | 5540 | 305 |
| 619 | 20231208 | 091500 | 244944730 | 5540 | 5550 | 5550 | 5540 | 250 |
| 620 | 20231208 | 091400 | 243559670 | 5550 | 5550 | 5560 | 5550 | 486 |
| 621 | 20231208 | 091300 | 240860790 | 5550 | 5540 | 5550 | 5540 | 306 |
| 622 | 20231208 | 091200 | 239165510 | 5510 | 5540 | 5540 | 5510 | 404 |
| 623 | 20231208 | 091100 | 236936240 | 5540 | 5510 | 5550 | 5500 | 4670 |
| 624 | 20231208 | 091000 | 211209080 | 5510 | 5540 | 5540 | 5510 | 2366 |
| 625 | 20231208 | 090900 | 198140500 | 5530 | 5560 | 5560 | 5530 | 74 |
| 626 | 20231208 | 090800 | 197731140 | 5560 | 5530 | 5560 | 5500 | 1739 |
| 627 | 20231208 | 090700 | 188111560 | 5530 | 5520 | 5560 | 5480 | 4854 |
| 628 | 20231208 | 090600 | 161371220 | 5520 | 5580 | 5580 | 5520 | 945 |
| 629 | 20231208 | 090500 | 156135520 | 5590 | 5570 | 5590 | 5520 | 4097 |
| 630 | 20231208 | 090400 | 133439780 | 5570 | 5570 | 5580 | 5570 | 608 |
| 631 | 20231208 | 090300 | 130053100 | 5570 | 5580 | 5580 | 5570 | 2151 |
| 632 | 20231208 | 090200 | 118070910 | 5600 | 5590 | 5600 | 5570 | 586 |
| 633 | 20231208 | 090100 | 114798740 | 5600 | 5670 | 5670 | 5600 | 4330 |
| 634 | 20231208 | 090000 | 90326620 | 5670 | 5610 | 5690 | 5610 | 15591 |