34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 16243 |
| 3 | 20231213 | 191800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20231213 | 191700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20231213 | 191600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20231213 | 191500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20231213 | 191400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20231213 | 191300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20231213 | 191200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20231213 | 191100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20231213 | 191000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20231213 | 190900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20231213 | 190800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20231213 | 190700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20231213 | 190600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20231213 | 190500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20231213 | 190400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20231213 | 190300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20231213 | 190200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20231213 | 190100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20231213 | 190000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20231213 | 185900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20231213 | 185800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20231213 | 185700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20231213 | 185600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20231213 | 185500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20231213 | 185400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20231213 | 185300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20231213 | 185200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20231213 | 185100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20231213 | 185000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20231213 | 184900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 16243 |
| 33 | 20231213 | 184800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20231213 | 184700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20231213 | 184600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20231213 | 184500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20231213 | 184400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20231213 | 184300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20231213 | 184200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20231213 | 184100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20231213 | 184000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20231213 | 183900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20231213 | 183800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20231213 | 183700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20231213 | 183600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20231213 | 183500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20231213 | 183400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20231213 | 183300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20231213 | 183200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20231213 | 183100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20231213 | 183000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20231213 | 182900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20231213 | 182800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20231213 | 182700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20231213 | 182600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20231213 | 182500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20231213 | 182400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20231213 | 182300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20231213 | 182200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20231213 | 182100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20231213 | 182000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20231213 | 181900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 16243 |
| 63 | 20231213 | 181800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20231213 | 181700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20231213 | 181600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20231213 | 181500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20231213 | 181400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20231213 | 181300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20231213 | 181200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20231213 | 181100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20231213 | 181000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20231213 | 180900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20231213 | 180800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20231213 | 180700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20231213 | 180600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20231213 | 180500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20231213 | 180400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20231213 | 180300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20231213 | 180200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20231213 | 180100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20231213 | 180000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20231213 | 175900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20231213 | 175800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20231213 | 175700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20231213 | 175600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20231213 | 175500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20231213 | 175400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20231213 | 175300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20231213 | 175200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20231213 | 175100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20231213 | 175000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20231213 | 174900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 16243 |
| 93 | 20231213 | 174800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20231213 | 174700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20231213 | 174600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20231213 | 174500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20231213 | 174400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20231213 | 174300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20231213 | 174200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20231213 | 174100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20231213 | 174000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20231213 | 173900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20231213 | 173800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20231213 | 173700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20231213 | 173600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20231213 | 173500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20231213 | 173400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20231213 | 173300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20231213 | 173200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20231213 | 173100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20231213 | 173000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20231213 | 172900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20231213 | 172800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20231213 | 172700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20231213 | 172600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20231213 | 172500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20231213 | 172400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20231213 | 172300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20231213 | 172200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20231213 | 172100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20231213 | 172000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20231213 | 171900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 16243 |
| 123 | 20231213 | 171800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20231213 | 171700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20231213 | 171600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20231213 | 171500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20231213 | 171400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20231213 | 171300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20231213 | 171200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20231213 | 171100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20231213 | 171000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20231213 | 170900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20231213 | 170800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20231213 | 170700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20231213 | 170600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20231213 | 170500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20231213 | 170400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20231213 | 170300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20231213 | 170200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20231213 | 170100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20231213 | 170000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20231213 | 165900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20231213 | 165800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20231213 | 165700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20231213 | 165600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20231213 | 165500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20231213 | 165400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20231213 | 165300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20231213 | 165200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20231213 | 165100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20231213 | 165000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20231213 | 164900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 16243 |
| 153 | 20231213 | 164800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20231213 | 164700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20231213 | 164600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20231213 | 164500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20231213 | 164400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20231213 | 164300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20231213 | 164200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20231213 | 164100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20231213 | 164000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20231213 | 163900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20231213 | 163800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20231213 | 163700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20231213 | 163600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20231213 | 163500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20231213 | 163400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20231213 | 163300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20231213 | 163200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20231213 | 163100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20231213 | 163000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20231213 | 162900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20231213 | 162800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20231213 | 162700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20231213 | 162600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20231213 | 162500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20231213 | 162400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20231213 | 162300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20231213 | 162200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20231213 | 162100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20231213 | 162000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20231213 | 161900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 16243 |
| 183 | 20231213 | 161800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20231213 | 161700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20231213 | 161600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20231213 | 161500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20231213 | 161400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20231213 | 161300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20231213 | 161200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20231213 | 161100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20231213 | 161000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20231213 | 160900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20231213 | 160800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20231213 | 160700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20231213 | 160600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20231213 | 160500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20231213 | 160400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20231213 | 160300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20231213 | 160200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20231213 | 160100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20231213 | 160000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20231213 | 155900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20231213 | 155800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20231213 | 155700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20231213 | 155600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20231213 | 155500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20231213 | 155400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20231213 | 155300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20231213 | 155200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20231213 | 155100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20231213 | 155000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20231213 | 154900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 16243 |
| 213 | 20231213 | 154800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20231213 | 154700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20231213 | 154600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20231213 | 154500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20231213 | 154400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20231213 | 154300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20231213 | 154200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20231213 | 154100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20231213 | 154000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 222 | 20231213 | 153900 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 223 | 20231213 | 153800 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 224 | 20231213 | 153700 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 225 | 20231213 | 153600 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 226 | 20231213 | 153500 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 227 | 20231213 | 153400 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 228 | 20231213 | 153300 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 229 | 20231213 | 153200 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 230 | 20231213 | 153100 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 231 | 20231213 | 153000 | 17835672000 | 33450 | 33450 | 33450 | 33450 | 16243 |
| 232 | 20231213 | 152900 | 17292343650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 233 | 20231213 | 152800 | 17292343650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 234 | 20231213 | 152700 | 17292343650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 235 | 20231213 | 152600 | 17292343650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 236 | 20231213 | 152500 | 17292343650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 237 | 20231213 | 152400 | 17292343650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 238 | 20231213 | 152300 | 17292343650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 239 | 20231213 | 152200 | 17292343650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 240 | 20231213 | 152100 | 17292343650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 241 | 20231213 | 152000 | 17292343650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 242 | 20231213 | 151900 | 17292343650 | 33550 | 33550 | 33600 | 33500 | 2831 |
| 243 | 20231213 | 151800 | 17197450850 | 33550 | 33600 | 33600 | 33550 | 1248 |
| 244 | 20231213 | 151700 | 17155576850 | 33600 | 33600 | 33600 | 33550 | 1329 |
| 245 | 20231213 | 151600 | 17110979250 | 33600 | 33600 | 33600 | 33550 | 492 |
| 246 | 20231213 | 151500 | 17094458600 | 33600 | 33600 | 33600 | 33550 | 692 |
| 247 | 20231213 | 151400 | 17071225100 | 33600 | 33550 | 33600 | 33550 | 820 |
| 248 | 20231213 | 151300 | 17043695450 | 33600 | 33600 | 33600 | 33550 | 403 |
| 249 | 20231213 | 151200 | 17030158700 | 33600 | 33650 | 33650 | 33550 | 1655 |
| 250 | 20231213 | 151100 | 16974554600 | 33600 | 33600 | 33650 | 33550 | 2074 |
| 251 | 20231213 | 151000 | 16904861250 | 33600 | 33600 | 33650 | 33550 | 3621 |
| 252 | 20231213 | 150900 | 16783155450 | 33650 | 33650 | 33650 | 33600 | 404 |
| 253 | 20231213 | 150800 | 16769566750 | 33650 | 33650 | 33650 | 33600 | 1771 |
| 254 | 20231213 | 150700 | 16710021850 | 33650 | 33600 | 33650 | 33600 | 621 |
| 255 | 20231213 | 150600 | 16689136800 | 33600 | 33650 | 33650 | 33600 | 1034 |
| 256 | 20231213 | 150500 | 16654385200 | 33650 | 33650 | 33650 | 33600 | 2259 |
| 257 | 20231213 | 150400 | 16578466250 | 33650 | 33650 | 33700 | 33650 | 515 |
| 258 | 20231213 | 150300 | 16561134100 | 33650 | 33600 | 33650 | 33600 | 2581 |
| 259 | 20231213 | 150200 | 16474307600 | 33600 | 33600 | 33650 | 33600 | 453 |
| 260 | 20231213 | 150100 | 16459071950 | 33650 | 33600 | 33650 | 33550 | 2181 |
| 261 | 20231213 | 150000 | 16385780750 | 33600 | 33550 | 33600 | 33550 | 384 |
| 262 | 20231213 | 145900 | 16372890600 | 33600 | 33600 | 33600 | 33550 | 775 |
| 263 | 20231213 | 145800 | 16346865200 | 33600 | 33650 | 33650 | 33600 | 1673 |
| 264 | 20231213 | 145700 | 16290640450 | 33600 | 33650 | 33650 | 33600 | 409 |
| 265 | 20231213 | 145600 | 16276886400 | 33600 | 33650 | 33650 | 33600 | 336 |
| 266 | 20231213 | 145500 | 16265582450 | 33650 | 33650 | 33650 | 33600 | 338 |
| 267 | 20231213 | 145400 | 16254209300 | 33650 | 33600 | 33650 | 33600 | 501 |
| 268 | 20231213 | 145300 | 16237357750 | 33650 | 33600 | 33650 | 33550 | 2036 |
| 269 | 20231213 | 145200 | 16168935900 | 33600 | 33550 | 33650 | 33550 | 1150 |
| 270 | 20231213 | 145100 | 16130294600 | 33550 | 33600 | 33600 | 33550 | 1209 |
| 271 | 20231213 | 145000 | 16089707200 | 33600 | 33600 | 33600 | 33600 | 808 |
| 272 | 20231213 | 144900 | 16062558400 | 33600 | 33550 | 33600 | 33550 | 423 |
| 273 | 20231213 | 144800 | 16048354250 | 33600 | 33600 | 33600 | 33550 | 571 |
| 274 | 20231213 | 144700 | 16029172250 | 33550 | 33600 | 33600 | 33550 | 61 |
| 275 | 20231213 | 144600 | 16027125250 | 33550 | 33550 | 33600 | 33550 | 997 |
| 276 | 20231213 | 144500 | 15993675350 | 33550 | 33550 | 33600 | 33550 | 513 |
| 277 | 20231213 | 144400 | 15976456700 | 33600 | 33600 | 33650 | 33600 | 1974 |
| 278 | 20231213 | 144300 | 15910130100 | 33600 | 33600 | 33650 | 33600 | 956 |
| 279 | 20231213 | 144200 | 15878003550 | 33600 | 33600 | 33650 | 33600 | 1641 |
| 280 | 20231213 | 144100 | 15822854800 | 33600 | 33650 | 33650 | 33600 | 1037 |
| 281 | 20231213 | 144000 | 15787993850 | 33650 | 33600 | 33650 | 33600 | 612 |
| 282 | 20231213 | 143900 | 15767414250 | 33600 | 33650 | 33650 | 33600 | 655 |
| 283 | 20231213 | 143800 | 15745396500 | 33600 | 33600 | 33650 | 33600 | 677 |
| 284 | 20231213 | 143700 | 15722641050 | 33650 | 33650 | 33650 | 33600 | 1189 |
| 285 | 20231213 | 143600 | 15682678500 | 33650 | 33650 | 33650 | 33600 | 65 |
| 286 | 20231213 | 143500 | 15680493750 | 33600 | 33600 | 33650 | 33600 | 221 |
| 287 | 20231213 | 143400 | 15673063950 | 33650 | 33550 | 33650 | 33550 | 993 |
| 288 | 20231213 | 143300 | 15639688500 | 33600 | 33600 | 33650 | 33550 | 1822 |
| 289 | 20231213 | 143200 | 15578495100 | 33600 | 33650 | 33650 | 33600 | 174 |
| 290 | 20231213 | 143100 | 15572646050 | 33600 | 33600 | 33650 | 33600 | 391 |
| 291 | 20231213 | 143000 | 15559498800 | 33600 | 33600 | 33650 | 33600 | 627 |
| 292 | 20231213 | 142900 | 15538429650 | 33650 | 33600 | 33650 | 33600 | 1404 |
| 293 | 20231213 | 142800 | 15491233950 | 33650 | 33650 | 33650 | 33600 | 642 |
| 294 | 20231213 | 142700 | 15469647300 | 33650 | 33650 | 33650 | 33600 | 901 |
| 295 | 20231213 | 142600 | 15439372950 | 33650 | 33600 | 33650 | 33600 | 2116 |
| 296 | 20231213 | 142500 | 15368273300 | 33600 | 33650 | 33650 | 33600 | 4772 |
| 297 | 20231213 | 142400 | 15207749000 | 33650 | 33650 | 33700 | 33650 | 1322 |
| 298 | 20231213 | 142300 | 15163262350 | 33650 | 33750 | 33750 | 33650 | 2840 |
| 299 | 20231213 | 142200 | 15067543050 | 33750 | 33750 | 33750 | 33700 | 1096 |
| 300 | 20231213 | 142100 | 15030559750 | 33750 | 33650 | 33750 | 33650 | 1328 |
| 301 | 20231213 | 142000 | 14985825600 | 33650 | 33650 | 33700 | 33650 | 401 |
| 302 | 20231213 | 141900 | 14972323250 | 33650 | 33650 | 33700 | 33650 | 63 |
| 303 | 20231213 | 141800 | 14970201550 | 33650 | 33650 | 33700 | 33650 | 623 |
| 304 | 20231213 | 141700 | 14949237300 | 33650 | 33700 | 33700 | 33650 | 890 |
| 305 | 20231213 | 141600 | 14919274350 | 33700 | 33700 | 33700 | 33650 | 1928 |
| 306 | 20231213 | 141500 | 14854307450 | 33700 | 33800 | 33800 | 33700 | 2792 |
| 307 | 20231213 | 141400 | 14760082200 | 33800 | 33750 | 33800 | 33750 | 310 |
| 308 | 20231213 | 141300 | 14749612650 | 33750 | 33750 | 33800 | 33700 | 874 |
| 309 | 20231213 | 141200 | 14720121300 | 33750 | 33800 | 33800 | 33750 | 658 |
| 310 | 20231213 | 141100 | 14697912950 | 33800 | 33800 | 33800 | 33750 | 3250 |
| 311 | 20231213 | 141000 | 14588218300 | 33750 | 33750 | 33800 | 33750 | 148 |
| 312 | 20231213 | 140900 | 14583218800 | 33800 | 33800 | 33800 | 33750 | 721 |
| 313 | 20231213 | 140800 | 14558868900 | 33800 | 33800 | 33800 | 33750 | 690 |
| 314 | 20231213 | 140700 | 14535549050 | 33800 | 33750 | 33800 | 33700 | 1950 |
| 315 | 20231213 | 140600 | 14469731600 | 33700 | 33700 | 33750 | 33700 | 683 |
| 316 | 20231213 | 140500 | 14446701200 | 33750 | 33750 | 33750 | 33700 | 69 |
| 317 | 20231213 | 140400 | 14444373400 | 33750 | 33700 | 33750 | 33700 | 59 |
| 318 | 20231213 | 140300 | 14442383950 | 33750 | 33750 | 33750 | 33700 | 1630 |
| 319 | 20231213 | 140200 | 14387390300 | 33700 | 33700 | 33750 | 33700 | 1438 |
| 320 | 20231213 | 140100 | 14338864250 | 33750 | 33700 | 33750 | 33700 | 131 |
| 321 | 20231213 | 140000 | 14334448950 | 33700 | 33750 | 33800 | 33700 | 2206 |
| 322 | 20231213 | 135900 | 14260023000 | 33750 | 33750 | 33800 | 33750 | 69 |
| 323 | 20231213 | 135800 | 14257694100 | 33800 | 33750 | 33800 | 33750 | 1368 |
| 324 | 20231213 | 135700 | 14211521950 | 33850 | 33800 | 33850 | 33750 | 1441 |
| 325 | 20231213 | 135600 | 14162841600 | 33800 | 33800 | 33800 | 33800 | 122 |
| 326 | 20231213 | 135500 | 14158718000 | 33850 | 33850 | 33850 | 33800 | 474 |
| 327 | 20231213 | 135400 | 14142688200 | 33800 | 33800 | 33800 | 33800 | 744 |
| 328 | 20231213 | 135300 | 14117541000 | 33850 | 33800 | 33900 | 33800 | 5659 |
| 329 | 20231213 | 135200 | 13925984500 | 33800 | 33800 | 33850 | 33800 | 380 |
| 330 | 20231213 | 135100 | 13913133600 | 33800 | 33800 | 33800 | 33800 | 654 |
| 331 | 20231213 | 135000 | 13891028400 | 33850 | 33850 | 33900 | 33850 | 2029 |
| 332 | 20231213 | 134900 | 13822346450 | 33850 | 33750 | 33850 | 33750 | 2118 |
| 333 | 20231213 | 134800 | 13750725700 | 33750 | 33750 | 33800 | 33750 | 623 |
| 334 | 20231213 | 134700 | 13729696650 | 33750 | 33800 | 33800 | 33750 | 230 |
| 335 | 20231213 | 134600 | 13721933050 | 33750 | 33800 | 33800 | 33750 | 5089 |
| 336 | 20231213 | 134500 | 13550057500 | 33800 | 33850 | 33900 | 33800 | 1373 |
| 337 | 20231213 | 134400 | 13503619550 | 33850 | 33900 | 33900 | 33850 | 663 |
| 338 | 20231213 | 134300 | 13481147950 | 33850 | 33900 | 33900 | 33800 | 2537 |
| 339 | 20231213 | 134200 | 13395167800 | 33900 | 33800 | 33900 | 33800 | 2845 |
| 340 | 20231213 | 134100 | 13298891100 | 33800 | 33800 | 33850 | 33750 | 733 |
| 341 | 20231213 | 134000 | 13274115750 | 33800 | 33750 | 33800 | 33750 | 224 |
| 342 | 20231213 | 133900 | 13266555250 | 33800 | 33750 | 33850 | 33700 | 5280 |
| 343 | 20231213 | 133800 | 13088171300 | 33750 | 33700 | 33800 | 33700 | 1494 |
| 344 | 20231213 | 133700 | 13037751700 | 33700 | 33750 | 33750 | 33700 | 99 |
| 345 | 20231213 | 133600 | 13034413100 | 33750 | 33750 | 33750 | 33700 | 1237 |
| 346 | 20231213 | 133500 | 12992718800 | 33750 | 33700 | 33750 | 33650 | 4174 |
| 347 | 20231213 | 133400 | 12851906300 | 33650 | 33650 | 33700 | 33650 | 438 |
| 348 | 20231213 | 133300 | 12837163000 | 33700 | 33700 | 33700 | 33650 | 1021 |
| 349 | 20231213 | 133200 | 12802774750 | 33700 | 33700 | 33750 | 33700 | 422 |
| 350 | 20231213 | 133100 | 12788546050 | 33700 | 33700 | 33750 | 33700 | 229 |
| 351 | 20231213 | 133000 | 12780826000 | 33700 | 33700 | 33750 | 33650 | 4251 |
| 352 | 20231213 | 132900 | 12637582150 | 33700 | 33700 | 33700 | 33600 | 496 |
| 353 | 20231213 | 132800 | 12620893150 | 33650 | 33550 | 33650 | 33550 | 1671 |
| 354 | 20231213 | 132700 | 12564693000 | 33500 | 33600 | 33600 | 33500 | 1520 |
| 355 | 20231213 | 132600 | 12513697050 | 33550 | 33550 | 33600 | 33550 | 202 |
| 356 | 20231213 | 132500 | 12506919450 | 33550 | 33500 | 33600 | 33500 | 144 |
| 357 | 20231213 | 132400 | 12502086250 | 33500 | 33500 | 33600 | 33500 | 534 |
| 358 | 20231213 | 132300 | 12484179650 | 33550 | 33500 | 33550 | 33500 | 324 |
| 359 | 20231213 | 132200 | 12473319350 | 33500 | 33550 | 33600 | 33500 | 130 |
| 360 | 20231213 | 132100 | 12468962300 | 33600 | 33500 | 33600 | 33500 | 1879 |
| 361 | 20231213 | 132000 | 12405981400 | 33550 | 33500 | 33550 | 33450 | 2983 |
| 362 | 20231213 | 131900 | 12305989850 | 33500 | 33500 | 33550 | 33500 | 4062 |
| 363 | 20231213 | 131800 | 12169912350 | 33550 | 33550 | 33550 | 33500 | 1665 |
| 364 | 20231213 | 131700 | 12114058950 | 33550 | 33600 | 33600 | 33550 | 133 |
| 365 | 20231213 | 131600 | 12109596450 | 33550 | 33550 | 33550 | 33550 | 66 |
| 366 | 20231213 | 131500 | 12107382150 | 33550 | 33550 | 33600 | 33500 | 804 |
| 367 | 20231213 | 131400 | 12080429800 | 33550 | 33550 | 33600 | 33550 | 153 |
| 368 | 20231213 | 131300 | 12075296150 | 33550 | 33600 | 33600 | 33550 | 199 |
| 369 | 20231213 | 131200 | 12068612700 | 33600 | 33550 | 33600 | 33550 | 673 |
| 370 | 20231213 | 131100 | 12046032050 | 33550 | 33550 | 33600 | 33550 | 11 |
| 371 | 20231213 | 131000 | 12045662850 | 33600 | 33600 | 33600 | 33550 | 221 |
| 372 | 20231213 | 130900 | 12038238100 | 33550 | 33600 | 33600 | 33550 | 983 |
| 373 | 20231213 | 130800 | 12005247700 | 33600 | 33600 | 33600 | 33600 | 57 |
| 374 | 20231213 | 130700 | 12003332500 | 33600 | 33600 | 33600 | 33550 | 479 |
| 375 | 20231213 | 130600 | 11987254800 | 33600 | 33600 | 33650 | 33550 | 4642 |
| 376 | 20231213 | 130500 | 11831284300 | 33650 | 33600 | 33650 | 33600 | 157 |
| 377 | 20231213 | 130400 | 11826006650 | 33650 | 33650 | 33650 | 33600 | 315 |
| 378 | 20231213 | 130300 | 11815409950 | 33650 | 33650 | 33700 | 33600 | 528 |
| 379 | 20231213 | 130200 | 11797653400 | 33650 | 33650 | 33700 | 33650 | 92 |
| 380 | 20231213 | 130100 | 11794555500 | 33700 | 33700 | 33700 | 33650 | 355 |
| 381 | 20231213 | 130000 | 11782596500 | 33700 | 33650 | 33700 | 33600 | 324 |
| 382 | 20231213 | 125900 | 11771697750 | 33600 | 33600 | 33650 | 33600 | 347 |
| 383 | 20231213 | 125800 | 11760025750 | 33650 | 33600 | 33650 | 33600 | 1416 |
| 384 | 20231213 | 125700 | 11712396850 | 33600 | 33550 | 33600 | 33550 | 160 |
| 385 | 20231213 | 125600 | 11707026050 | 33550 | 33550 | 33600 | 33550 | 172 |
| 386 | 20231213 | 125500 | 11701248700 | 33600 | 33550 | 33600 | 33550 | 357 |
| 387 | 20231213 | 125400 | 11689270400 | 33550 | 33550 | 33550 | 33550 | 83 |
| 388 | 20231213 | 125300 | 11686485750 | 33600 | 33550 | 33600 | 33550 | 319 |
| 389 | 20231213 | 125200 | 11675773100 | 33550 | 33600 | 33600 | 33550 | 1025 |
| 390 | 20231213 | 125100 | 11641383350 | 33550 | 33600 | 33600 | 33550 | 508 |
| 391 | 20231213 | 125000 | 11624322550 | 33600 | 33600 | 33650 | 33550 | 2801 |
| 392 | 20231213 | 124900 | 11530210800 | 33600 | 33650 | 33650 | 33600 | 181 |
| 393 | 20231213 | 124800 | 11524122300 | 33650 | 33600 | 33650 | 33600 | 194 |
| 394 | 20231213 | 124700 | 11517599600 | 33650 | 33650 | 33650 | 33600 | 147 |
| 395 | 20231213 | 124600 | 11512653100 | 33600 | 33600 | 33650 | 33600 | 575 |
| 396 | 20231213 | 124500 | 11493330800 | 33650 | 33600 | 33650 | 33600 | 278 |
| 397 | 20231213 | 124400 | 11483982500 | 33650 | 33650 | 33650 | 33600 | 63 |
| 398 | 20231213 | 124300 | 11481863000 | 33600 | 33600 | 33650 | 33600 | 105 |
| 399 | 20231213 | 124200 | 11478331750 | 33600 | 33650 | 33650 | 33600 | 1027 |
| 400 | 20231213 | 124100 | 11443802750 | 33650 | 33650 | 33650 | 33600 | 86 |
| 401 | 20231213 | 124000 | 11440910100 | 33650 | 33650 | 33650 | 33600 | 130 |
| 402 | 20231213 | 123900 | 11436536750 | 33600 | 33650 | 33650 | 33600 | 245 |
| 403 | 20231213 | 123800 | 11428297100 | 33650 | 33650 | 33650 | 33600 | 100 |
| 404 | 20231213 | 123700 | 11424933950 | 33600 | 33600 | 33650 | 33600 | 65 |
| 405 | 20231213 | 123600 | 11422749100 | 33650 | 33650 | 33650 | 33600 | 272 |
| 406 | 20231213 | 123500 | 11413600200 | 33600 | 33650 | 33700 | 33600 | 146 |
| 407 | 20231213 | 123400 | 11408689050 | 33650 | 33700 | 33700 | 33650 | 83 |
| 408 | 20231213 | 123300 | 11405895500 | 33700 | 33650 | 33700 | 33600 | 306 |
| 409 | 20231213 | 123200 | 11395596800 | 33650 | 33650 | 33700 | 33600 | 218 |
| 410 | 20231213 | 123100 | 11388259300 | 33650 | 33700 | 33700 | 33650 | 4466 |
| 411 | 20231213 | 123000 | 11237971700 | 33700 | 33650 | 33700 | 33650 | 604 |
| 412 | 20231213 | 122900 | 11217647000 | 33650 | 33700 | 33700 | 33650 | 147 |
| 413 | 20231213 | 122800 | 11212695200 | 33650 | 33650 | 33700 | 33650 | 196 |
| 414 | 20231213 | 122700 | 11206093050 | 33700 | 33650 | 33700 | 33650 | 626 |
| 415 | 20231213 | 122600 | 11185021350 | 33700 | 33700 | 33700 | 33650 | 166 |
| 416 | 20231213 | 122500 | 11179428550 | 33700 | 33650 | 33700 | 33650 | 793 |
| 417 | 20231213 | 122400 | 11152706100 | 33650 | 33650 | 33650 | 33600 | 214 |
| 418 | 20231213 | 122300 | 11145509000 | 33600 | 33650 | 33650 | 33600 | 3110 |
| 419 | 20231213 | 122200 | 11040860400 | 33700 | 33700 | 33700 | 33650 | 861 |
| 420 | 20231213 | 122100 | 11011845050 | 33700 | 33650 | 33700 | 33650 | 132 |
| 421 | 20231213 | 122000 | 11007402100 | 33650 | 33700 | 33700 | 33650 | 366 |
| 422 | 20231213 | 121900 | 10995076550 | 33700 | 33700 | 33700 | 33700 | 218 |
| 423 | 20231213 | 121800 | 10987729950 | 33650 | 33650 | 33700 | 33650 | 94 |
| 424 | 20231213 | 121700 | 10984566500 | 33650 | 33700 | 33700 | 33650 | 569 |
| 425 | 20231213 | 121600 | 10965404800 | 33650 | 33700 | 33700 | 33650 | 151 |
| 426 | 20231213 | 121500 | 10960318100 | 33700 | 33750 | 33750 | 33650 | 529 |
| 427 | 20231213 | 121400 | 10942497150 | 33750 | 33650 | 33750 | 33650 | 53 |
| 428 | 20231213 | 121300 | 10940710150 | 33700 | 33700 | 33700 | 33650 | 220 |
| 429 | 20231213 | 121200 | 10933296850 | 33650 | 33650 | 33700 | 33650 | 183 |
| 430 | 20231213 | 121100 | 10927135450 | 33700 | 33700 | 33750 | 33700 | 1063 |
| 431 | 20231213 | 121000 | 10891304650 | 33750 | 33750 | 33750 | 33700 | 2128 |
| 432 | 20231213 | 120900 | 10819485100 | 33750 | 33650 | 33750 | 33600 | 4033 |
| 433 | 20231213 | 120800 | 10683631550 | 33650 | 33600 | 33650 | 33600 | 412 |
| 434 | 20231213 | 120700 | 10669775050 | 33650 | 33600 | 33650 | 33600 | 31 |
| 435 | 20231213 | 120600 | 10668732950 | 33650 | 33600 | 33650 | 33600 | 81 |
| 436 | 20231213 | 120500 | 10666009800 | 33600 | 33600 | 33650 | 33600 | 208 |
| 437 | 20231213 | 120400 | 10659013650 | 33600 | 33650 | 33650 | 33600 | 56 |
| 438 | 20231213 | 120300 | 10657131750 | 33650 | 33650 | 33650 | 33600 | 294 |
| 439 | 20231213 | 120200 | 10647240550 | 33600 | 33650 | 33700 | 33600 | 3840 |
| 440 | 20231213 | 120100 | 10517993250 | 33650 | 33700 | 33700 | 33650 | 424 |
| 441 | 20231213 | 120000 | 10503709800 | 33650 | 33650 | 33700 | 33650 | 472 |
| 442 | 20231213 | 115900 | 10487809800 | 33700 | 33650 | 33700 | 33650 | 197 |
| 443 | 20231213 | 115800 | 10481174450 | 33650 | 33700 | 33700 | 33650 | 293 |
| 444 | 20231213 | 115700 | 10471304400 | 33700 | 33700 | 33700 | 33650 | 778 |
| 445 | 20231213 | 115600 | 10445087800 | 33650 | 33650 | 33650 | 33650 | 53 |
| 446 | 20231213 | 115500 | 10443304350 | 33700 | 33650 | 33700 | 33650 | 624 |
| 447 | 20231213 | 115400 | 10422299500 | 33650 | 33600 | 33700 | 33600 | 4191 |
| 448 | 20231213 | 115300 | 10281200850 | 33600 | 33650 | 33650 | 33600 | 156 |
| 449 | 20231213 | 115200 | 10275958400 | 33600 | 33650 | 33650 | 33600 | 151 |
| 450 | 20231213 | 115100 | 10270879450 | 33650 | 33600 | 33650 | 33600 | 414 |
| 451 | 20231213 | 115000 | 10256958700 | 33600 | 33650 | 33650 | 33600 | 209 |
| 452 | 20231213 | 114900 | 10249934800 | 33650 | 33650 | 33700 | 33600 | 433 |
| 453 | 20231213 | 114800 | 10235367000 | 33650 | 33650 | 33650 | 33600 | 2045 |
| 454 | 20231213 | 114700 | 10166555650 | 33600 | 33600 | 33600 | 33600 | 161 |
| 455 | 20231213 | 114600 | 10161146050 | 33600 | 33550 | 33650 | 33500 | 3769 |
| 456 | 20231213 | 114500 | 10034516000 | 33550 | 33550 | 33600 | 33500 | 578 |
| 457 | 20231213 | 114400 | 10015129050 | 33550 | 33550 | 33600 | 33500 | 952 |
| 458 | 20231213 | 114300 | 9983191100 | 33550 | 33500 | 33550 | 33500 | 1228 |
| 459 | 20231213 | 114200 | 9941995150 | 33550 | 33500 | 33550 | 33500 | 238 |
| 460 | 20231213 | 114100 | 9934012200 | 33600 | 33450 | 33600 | 33450 | 1913 |
| 461 | 20231213 | 114000 | 9869839900 | 33450 | 33500 | 33550 | 33450 | 656 |
| 462 | 20231213 | 113900 | 9847865250 | 33450 | 33500 | 33500 | 33450 | 74 |
| 463 | 20231213 | 113800 | 9845387950 | 33450 | 33500 | 33550 | 33450 | 822 |
| 464 | 20231213 | 113700 | 9817851100 | 33500 | 33550 | 33550 | 33500 | 266 |
| 465 | 20231213 | 113600 | 9808932750 | 33500 | 33500 | 33550 | 33500 | 601 |
| 466 | 20231213 | 113500 | 9788798600 | 33500 | 33550 | 33550 | 33500 | 224 |
| 467 | 20231213 | 113400 | 9781287600 | 33550 | 33550 | 33550 | 33500 | 291 |
| 468 | 20231213 | 113300 | 9771534600 | 33500 | 33450 | 33500 | 33450 | 794 |
| 469 | 20231213 | 113200 | 9744937350 | 33450 | 33500 | 33500 | 33450 | 1553 |
| 470 | 20231213 | 113100 | 9692969550 | 33500 | 33500 | 33550 | 33450 | 1344 |
| 471 | 20231213 | 113000 | 9647938250 | 33500 | 33600 | 33600 | 33500 | 2457 |
| 472 | 20231213 | 112900 | 9565531250 | 33550 | 33550 | 33600 | 33550 | 401 |
| 473 | 20231213 | 112800 | 9552065000 | 33550 | 33550 | 33600 | 33550 | 71 |
| 474 | 20231213 | 112700 | 9549681950 | 33550 | 33600 | 33600 | 33550 | 55 |
| 475 | 20231213 | 112600 | 9547836400 | 33600 | 33550 | 33600 | 33550 | 379 |
| 476 | 20231213 | 112500 | 9535110650 | 33550 | 33550 | 33600 | 33550 | 577 |
| 477 | 20231213 | 112400 | 9515751050 | 33550 | 33600 | 33600 | 33550 | 98 |
| 478 | 20231213 | 112300 | 9512461450 | 33600 | 33550 | 33600 | 33550 | 295 |
| 479 | 20231213 | 112200 | 9502562300 | 33550 | 33600 | 33600 | 33550 | 319 |
| 480 | 20231213 | 112100 | 9491846800 | 33600 | 33550 | 33600 | 33550 | 190 |
| 481 | 20231213 | 112000 | 9485470350 | 33550 | 33600 | 33600 | 33550 | 143 |
| 482 | 20231213 | 111900 | 9480669550 | 33550 | 33550 | 33600 | 33550 | 642 |
| 483 | 20231213 | 111800 | 9459130050 | 33550 | 33500 | 33600 | 33500 | 538 |
| 484 | 20231213 | 111700 | 9441081150 | 33550 | 33500 | 33550 | 33500 | 76 |
| 485 | 20231213 | 111600 | 9438534350 | 33500 | 33500 | 33550 | 33500 | 159 |
| 486 | 20231213 | 111500 | 9433204400 | 33500 | 33550 | 33600 | 33500 | 650 |
| 487 | 20231213 | 111400 | 9411402800 | 33550 | 33550 | 33550 | 33550 | 131 |
| 488 | 20231213 | 111300 | 9407007750 | 33600 | 33550 | 33600 | 33550 | 76 |
| 489 | 20231213 | 111200 | 9404456850 | 33550 | 33550 | 33600 | 33550 | 2419 |
| 490 | 20231213 | 111100 | 9323298700 | 33550 | 33550 | 33600 | 33550 | 3402 |
| 491 | 20231213 | 111000 | 9209157850 | 33600 | 33650 | 33650 | 33550 | 387 |
| 492 | 20231213 | 110900 | 9196155650 | 33600 | 33600 | 33650 | 33600 | 353 |
| 493 | 20231213 | 110800 | 9184289650 | 33600 | 33600 | 33650 | 33600 | 2084 |
| 494 | 20231213 | 110700 | 9114266500 | 33600 | 33600 | 33650 | 33600 | 141 |
| 495 | 20231213 | 110600 | 9109525400 | 33650 | 33600 | 33650 | 33600 | 493 |
| 496 | 20231213 | 110500 | 9092937450 | 33650 | 33650 | 33650 | 33600 | 539 |
| 497 | 20231213 | 110400 | 9074808450 | 33600 | 33650 | 33700 | 33600 | 1290 |
| 498 | 20231213 | 110300 | 9031394700 | 33650 | 33600 | 33700 | 33600 | 3459 |
| 499 | 20231213 | 110200 | 8915065150 | 33600 | 33600 | 33600 | 33550 | 271 |
| 500 | 20231213 | 110100 | 8905962850 | 33600 | 33550 | 33600 | 33500 | 701 |
| 501 | 20231213 | 110000 | 8882433600 | 33500 | 33500 | 33600 | 33500 | 1101 |
| 502 | 20231213 | 105900 | 8845498100 | 33500 | 33500 | 33550 | 33500 | 385 |
| 503 | 20231213 | 105800 | 8832600150 | 33500 | 33550 | 33550 | 33450 | 259 |
| 504 | 20231213 | 105700 | 8823926400 | 33450 | 33500 | 33550 | 33450 | 176 |
| 505 | 20231213 | 105600 | 8818031750 | 33500 | 33500 | 33550 | 33500 | 203 |
| 506 | 20231213 | 105500 | 8811230850 | 33450 | 33450 | 33550 | 33450 | 194 |
| 507 | 20231213 | 105400 | 8804733950 | 33500 | 33450 | 33500 | 33450 | 922 |
| 508 | 20231213 | 105300 | 8773848050 | 33450 | 33500 | 33500 | 33450 | 353 |
| 509 | 20231213 | 105200 | 8762032700 | 33500 | 33500 | 33550 | 33500 | 62 |
| 510 | 20231213 | 105100 | 8759955150 | 33500 | 33500 | 33500 | 33450 | 906 |
| 511 | 20231213 | 105000 | 8729616100 | 33450 | 33500 | 33500 | 33450 | 341 |
| 512 | 20231213 | 104900 | 8718194150 | 33500 | 33450 | 33500 | 33400 | 218 |
| 513 | 20231213 | 104800 | 8710896250 | 33450 | 33500 | 33500 | 33450 | 391 |
| 514 | 20231213 | 104700 | 8697814050 | 33450 | 33450 | 33500 | 33450 | 734 |
| 515 | 20231213 | 104600 | 8673236200 | 33500 | 33500 | 33500 | 33450 | 328 |
| 516 | 20231213 | 104500 | 8662264300 | 33500 | 33500 | 33500 | 33450 | 503 |
| 517 | 20231213 | 104400 | 8645428400 | 33450 | 33450 | 33450 | 33400 | 233 |
| 518 | 20231213 | 104300 | 8637637550 | 33450 | 33450 | 33450 | 33400 | 477 |
| 519 | 20231213 | 104200 | 8621684100 | 33450 | 33450 | 33500 | 33400 | 281 |
| 520 | 20231213 | 104100 | 8612285800 | 33500 | 33500 | 33500 | 33400 | 1574 |
| 521 | 20231213 | 104000 | 8559633800 | 33450 | 33500 | 33500 | 33450 | 113 |
| 522 | 20231213 | 103900 | 8555853700 | 33500 | 33500 | 33500 | 33450 | 617 |
| 523 | 20231213 | 103800 | 8535189900 | 33500 | 33500 | 33500 | 33500 | 231 |
| 524 | 20231213 | 103700 | 8527451400 | 33500 | 33500 | 33500 | 33450 | 1022 |
| 525 | 20231213 | 103600 | 8493217700 | 33500 | 33450 | 33500 | 33450 | 331 |
| 526 | 20231213 | 103500 | 8482132400 | 33450 | 33450 | 33500 | 33450 | 55 |
| 527 | 20231213 | 103400 | 8480292500 | 33500 | 33450 | 33500 | 33400 | 670 |
| 528 | 20231213 | 103300 | 8457878200 | 33450 | 33500 | 33500 | 33450 | 233 |
| 529 | 20231213 | 103200 | 8450083050 | 33500 | 33450 | 33500 | 33450 | 204 |
| 530 | 20231213 | 103100 | 8443257950 | 33500 | 33500 | 33550 | 33450 | 1034 |
| 531 | 20231213 | 103000 | 8408622100 | 33500 | 33400 | 33500 | 33350 | 6285 |
| 532 | 20231213 | 102900 | 8198382600 | 33350 | 33350 | 33350 | 33300 | 1314 |
| 533 | 20231213 | 102800 | 8154563350 | 33350 | 33300 | 33350 | 33300 | 497 |
| 534 | 20231213 | 102700 | 8138003200 | 33300 | 33350 | 33350 | 33300 | 181 |
| 535 | 20231213 | 102600 | 8131975200 | 33350 | 33300 | 33350 | 33300 | 51 |
| 536 | 20231213 | 102500 | 8130275500 | 33300 | 33350 | 33350 | 33300 | 211 |
| 537 | 20231213 | 102400 | 8123248250 | 33300 | 33300 | 33350 | 33300 | 1652 |
| 538 | 20231213 | 102300 | 8068236250 | 33350 | 33300 | 33350 | 33300 | 76 |
| 539 | 20231213 | 102200 | 8065705000 | 33350 | 33300 | 33350 | 33300 | 30 |
| 540 | 20231213 | 102100 | 8064705800 | 33300 | 33300 | 33300 | 33250 | 166 |
| 541 | 20231213 | 102000 | 8059184050 | 33300 | 33300 | 33300 | 33250 | 431 |
| 542 | 20231213 | 101900 | 8044833700 | 33350 | 33300 | 33350 | 33300 | 136 |
| 543 | 20231213 | 101800 | 8040304400 | 33300 | 33350 | 33350 | 33300 | 469 |
| 544 | 20231213 | 101700 | 8024686200 | 33350 | 33250 | 33350 | 33250 | 351 |
| 545 | 20231213 | 101600 | 8013015000 | 33250 | 33300 | 33350 | 33250 | 1722 |
| 546 | 20231213 | 101500 | 7955748350 | 33350 | 33300 | 33350 | 33300 | 678 |
| 547 | 20231213 | 101400 | 7933168250 | 33300 | 33300 | 33350 | 33300 | 254 |
| 548 | 20231213 | 101300 | 7924709350 | 33350 | 33350 | 33350 | 33300 | 1002 |
| 549 | 20231213 | 101200 | 7891324900 | 33350 | 33400 | 33400 | 33300 | 1553 |
| 550 | 20231213 | 101100 | 7839514400 | 33400 | 33350 | 33400 | 33300 | 969 |
| 551 | 20231213 | 101000 | 7807168400 | 33350 | 33300 | 33350 | 33250 | 1186 |
| 552 | 20231213 | 100900 | 7767676550 | 33250 | 33300 | 33300 | 33250 | 1816 |
| 553 | 20231213 | 100800 | 7707240850 | 33300 | 33250 | 33300 | 33200 | 565 |
| 554 | 20231213 | 100700 | 7688456700 | 33250 | 33200 | 33250 | 33200 | 221 |
| 555 | 20231213 | 100600 | 7681116800 | 33250 | 33200 | 33250 | 33200 | 179 |
| 556 | 20231213 | 100500 | 7675173700 | 33200 | 33150 | 33200 | 33150 | 605 |
| 557 | 20231213 | 100400 | 7655107900 | 33200 | 33200 | 33250 | 33150 | 1811 |
| 558 | 20231213 | 100300 | 7595034100 | 33200 | 33150 | 33200 | 33150 | 303 |
| 559 | 20231213 | 100200 | 7584989600 | 33150 | 33150 | 33150 | 33100 | 1033 |
| 560 | 20231213 | 100100 | 7550782200 | 33150 | 33150 | 33200 | 33100 | 1921 |
| 561 | 20231213 | 100000 | 7487151650 | 33150 | 33100 | 33150 | 33100 | 1494 |
| 562 | 20231213 | 095900 | 7437648000 | 33100 | 33150 | 33150 | 33100 | 1279 |
| 563 | 20231213 | 095800 | 7395300550 | 33150 | 33150 | 33200 | 33100 | 4000 |
| 564 | 20231213 | 095700 | 7262683000 | 33200 | 33150 | 33200 | 33150 | 370 |
| 565 | 20231213 | 095600 | 7250400900 | 33150 | 33200 | 33200 | 33150 | 401 |
| 566 | 20231213 | 095500 | 7237101550 | 33200 | 33200 | 33200 | 33150 | 1430 |
| 567 | 20231213 | 095400 | 7189670500 | 33200 | 33250 | 33250 | 33200 | 957 |
| 568 | 20231213 | 095300 | 7157898050 | 33150 | 33200 | 33200 | 33150 | 572 |
| 569 | 20231213 | 095200 | 7138928200 | 33200 | 33150 | 33200 | 33100 | 1811 |
| 570 | 20231213 | 095100 | 7078910100 | 33150 | 33300 | 33300 | 33150 | 7486 |
| 571 | 20231213 | 095000 | 6830514750 | 33250 | 33250 | 33300 | 33250 | 3230 |
| 572 | 20231213 | 094900 | 6723116750 | 33250 | 33200 | 33250 | 33200 | 490 |
| 573 | 20231213 | 094800 | 6706827300 | 33250 | 33250 | 33300 | 33200 | 942 |
| 574 | 20231213 | 094700 | 6675505750 | 33200 | 33250 | 33250 | 33200 | 515 |
| 575 | 20231213 | 094600 | 6658387600 | 33250 | 33250 | 33250 | 33200 | 1564 |
| 576 | 20231213 | 094500 | 6606399500 | 33300 | 33250 | 33300 | 33200 | 1695 |
| 577 | 20231213 | 094400 | 6550041150 | 33250 | 33250 | 33250 | 33200 | 808 |
| 578 | 20231213 | 094300 | 6523204500 | 33250 | 33200 | 33250 | 33200 | 803 |
| 579 | 20231213 | 094200 | 6496543700 | 33200 | 33350 | 33400 | 33200 | 8676 |
| 580 | 20231213 | 094100 | 6207965350 | 33350 | 33350 | 33350 | 33300 | 2294 |
| 581 | 20231213 | 094000 | 6131464450 | 33350 | 33300 | 33350 | 33250 | 1948 |
| 582 | 20231213 | 093900 | 6066604350 | 33300 | 33300 | 33350 | 33300 | 536 |
| 583 | 20231213 | 093800 | 6048755050 | 33350 | 33350 | 33350 | 33250 | 2750 |
| 584 | 20231213 | 093700 | 5957181950 | 33350 | 33400 | 33400 | 33350 | 1546 |
| 585 | 20231213 | 093600 | 5905614650 | 33400 | 33350 | 33400 | 33350 | 883 |
| 586 | 20231213 | 093500 | 5876157350 | 33400 | 33400 | 33400 | 33350 | 826 |
| 587 | 20231213 | 093400 | 5848576850 | 33400 | 33300 | 33400 | 33300 | 1672 |
| 588 | 20231213 | 093300 | 5792815300 | 33300 | 33300 | 33300 | 33200 | 10463 |
| 589 | 20231213 | 093200 | 5444914000 | 33300 | 33400 | 33400 | 33300 | 3266 |
| 590 | 20231213 | 093100 | 5335995700 | 33400 | 33450 | 33500 | 33350 | 5871 |
| 591 | 20231213 | 093000 | 5139857600 | 33450 | 33500 | 33500 | 33450 | 987 |
| 592 | 20231213 | 092900 | 5106823450 | 33450 | 33500 | 33500 | 33450 | 2649 |
| 593 | 20231213 | 092800 | 5018166300 | 33500 | 33500 | 33550 | 33500 | 3298 |
| 594 | 20231213 | 092700 | 4907628900 | 33500 | 33550 | 33550 | 33500 | 1693 |
| 595 | 20231213 | 092600 | 4850891500 | 33550 | 33650 | 33650 | 33550 | 2162 |
| 596 | 20231213 | 092500 | 4778253750 | 33650 | 33650 | 33700 | 33650 | 2043 |
| 597 | 20231213 | 092400 | 4709499550 | 33700 | 33650 | 33750 | 33650 | 884 |
| 598 | 20231213 | 092300 | 4679738750 | 33650 | 33700 | 33750 | 33650 | 2486 |
| 599 | 20231213 | 092200 | 4595952150 | 33700 | 33750 | 33750 | 33700 | 3144 |
| 600 | 20231213 | 092100 | 4489874550 | 33750 | 33750 | 33800 | 33700 | 2734 |
| 601 | 20231213 | 092000 | 4397548800 | 33750 | 33700 | 33750 | 33700 | 1769 |
| 602 | 20231213 | 091900 | 4337866050 | 33700 | 33750 | 33750 | 33700 | 1059 |
| 603 | 20231213 | 091800 | 4302166600 | 33750 | 33850 | 33850 | 33700 | 3194 |
| 604 | 20231213 | 091700 | 4194331250 | 33750 | 33800 | 33850 | 33650 | 3611 |
| 605 | 20231213 | 091600 | 4072490850 | 33800 | 33950 | 33950 | 33800 | 4923 |
| 606 | 20231213 | 091500 | 3905736950 | 33950 | 34000 | 34150 | 33900 | 15053 |
| 607 | 20231213 | 091400 | 3393508600 | 33950 | 33700 | 34000 | 33700 | 15404 |
| 608 | 20231213 | 091300 | 2872824550 | 33700 | 33750 | 33750 | 33700 | 2734 |
| 609 | 20231213 | 091200 | 2780609100 | 33750 | 33700 | 33750 | 33700 | 2702 |
| 610 | 20231213 | 091100 | 2689434350 | 33650 | 33400 | 33650 | 33400 | 1401 |
| 611 | 20231213 | 091000 | 2642381100 | 33400 | 33500 | 33550 | 33350 | 8031 |
| 612 | 20231213 | 090900 | 2373893050 | 33400 | 33500 | 33500 | 33400 | 3006 |
| 613 | 20231213 | 090800 | 2273314800 | 33500 | 33550 | 33550 | 33400 | 10231 |
| 614 | 20231213 | 090700 | 1930599400 | 33550 | 33600 | 33650 | 33550 | 2955 |
| 615 | 20231213 | 090600 | 1831271350 | 33600 | 33700 | 33750 | 33600 | 11170 |
| 616 | 20231213 | 090500 | 1454967100 | 33650 | 33700 | 33750 | 33650 | 2092 |
| 617 | 20231213 | 090400 | 1384496650 | 33650 | 33700 | 33750 | 33600 | 2011 |
| 618 | 20231213 | 090300 | 1316829950 | 33700 | 33800 | 33850 | 33700 | 3602 |
| 619 | 20231213 | 090200 | 1195337000 | 33750 | 33600 | 33900 | 33550 | 12929 |
| 620 | 20231213 | 090100 | 758937050 | 33550 | 33400 | 33550 | 33350 | 6018 |
| 621 | 20231213 | 090000 | 557619600 | 33400 | 33650 | 33700 | 33350 | 15944 |