33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 57473 |
| 3 | 20231214 | 191600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20231214 | 191500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20231214 | 191400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20231214 | 191300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20231214 | 191200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20231214 | 191100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20231214 | 191000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20231214 | 190900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20231214 | 190800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20231214 | 190700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20231214 | 190600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20231214 | 190500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20231214 | 190400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20231214 | 190300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20231214 | 190200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20231214 | 190100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20231214 | 190000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20231214 | 185900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20231214 | 185800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20231214 | 185700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20231214 | 185600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20231214 | 185500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20231214 | 185400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20231214 | 185300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20231214 | 185200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20231214 | 185100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20231214 | 185000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20231214 | 184900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20231214 | 184800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20231214 | 184700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 57473 |
| 33 | 20231214 | 184600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20231214 | 184500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20231214 | 184400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20231214 | 184300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20231214 | 184200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20231214 | 184100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20231214 | 184000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20231214 | 183900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20231214 | 183800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20231214 | 183700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20231214 | 183600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20231214 | 183500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20231214 | 183400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20231214 | 183300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20231214 | 183200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20231214 | 183100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20231214 | 183000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20231214 | 182900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20231214 | 182800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20231214 | 182700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20231214 | 182600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20231214 | 182500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20231214 | 182400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20231214 | 182300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20231214 | 182200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20231214 | 182100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20231214 | 182000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20231214 | 181900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20231214 | 181800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20231214 | 181700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 57473 |
| 63 | 20231214 | 181600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20231214 | 181500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20231214 | 181400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20231214 | 181300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20231214 | 181200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20231214 | 181100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20231214 | 181000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20231214 | 180900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20231214 | 180800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20231214 | 180700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20231214 | 180600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20231214 | 180500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20231214 | 180400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20231214 | 180300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20231214 | 180200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20231214 | 180100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20231214 | 180000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20231214 | 175900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20231214 | 175800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20231214 | 175700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20231214 | 175600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20231214 | 175500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20231214 | 175400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20231214 | 175300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20231214 | 175200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20231214 | 175100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20231214 | 175000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20231214 | 174900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20231214 | 174800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20231214 | 174700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 57473 |
| 93 | 20231214 | 174600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20231214 | 174500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20231214 | 174400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20231214 | 174300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20231214 | 174200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20231214 | 174100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20231214 | 174000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20231214 | 173900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20231214 | 173800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20231214 | 173700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20231214 | 173600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20231214 | 173500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20231214 | 173400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20231214 | 173300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20231214 | 173200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20231214 | 173100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20231214 | 173000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20231214 | 172900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20231214 | 172800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20231214 | 172700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20231214 | 172600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20231214 | 172500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20231214 | 172400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20231214 | 172300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20231214 | 172200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20231214 | 172100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20231214 | 172000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20231214 | 171900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20231214 | 171800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20231214 | 171700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 57473 |
| 123 | 20231214 | 171600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20231214 | 171500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20231214 | 171400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20231214 | 171300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20231214 | 171200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20231214 | 171100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20231214 | 171000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20231214 | 170900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20231214 | 170800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20231214 | 170700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20231214 | 170600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20231214 | 170500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20231214 | 170400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20231214 | 170300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20231214 | 170200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20231214 | 170100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20231214 | 170000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20231214 | 165900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20231214 | 165800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20231214 | 165700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20231214 | 165600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20231214 | 165500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20231214 | 165400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20231214 | 165300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20231214 | 165200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20231214 | 165100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20231214 | 165000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20231214 | 164900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20231214 | 164800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20231214 | 164700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 57473 |
| 153 | 20231214 | 164600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20231214 | 164500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20231214 | 164400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20231214 | 164300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20231214 | 164200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20231214 | 164100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20231214 | 164000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20231214 | 163900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20231214 | 163800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20231214 | 163700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20231214 | 163600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20231214 | 163500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20231214 | 163400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20231214 | 163300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20231214 | 163200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20231214 | 163100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20231214 | 163000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20231214 | 162900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20231214 | 162800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20231214 | 162700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20231214 | 162600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20231214 | 162500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20231214 | 162400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20231214 | 162300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20231214 | 162200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20231214 | 162100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20231214 | 162000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20231214 | 161900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20231214 | 161800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20231214 | 161700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 57473 |
| 183 | 20231214 | 161600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20231214 | 161500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20231214 | 161400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20231214 | 161300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20231214 | 161200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20231214 | 161100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20231214 | 161000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20231214 | 160900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20231214 | 160800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20231214 | 160700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20231214 | 160600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20231214 | 160500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20231214 | 160400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20231214 | 160300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20231214 | 160200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20231214 | 160100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20231214 | 160000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20231214 | 155900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20231214 | 155800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20231214 | 155700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20231214 | 155600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20231214 | 155500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20231214 | 155400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20231214 | 155300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20231214 | 155200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20231214 | 155100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20231214 | 155000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20231214 | 154900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20231214 | 154800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20231214 | 154700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 57473 |
| 213 | 20231214 | 154600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20231214 | 154500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20231214 | 154400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20231214 | 154300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20231214 | 154200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20231214 | 154100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20231214 | 154000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20231214 | 153900 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20231214 | 153800 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20231214 | 153700 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20231214 | 153600 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20231214 | 153500 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20231214 | 153400 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20231214 | 153300 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20231214 | 153200 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20231214 | 153100 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20231214 | 153000 | 5118513350 | 25600 | 25600 | 25600 | 25600 | 57473 |
| 230 | 20231214 | 152900 | 3647204550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 231 | 20231214 | 152800 | 3647204550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20231214 | 152700 | 3647204550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20231214 | 152600 | 3647204550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 234 | 20231214 | 152500 | 3647204550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 235 | 20231214 | 152400 | 3647204550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 236 | 20231214 | 152300 | 3647204550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 237 | 20231214 | 152200 | 3647204550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 238 | 20231214 | 152100 | 3647204550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 239 | 20231214 | 152000 | 3647204550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 240 | 20231214 | 151900 | 3647204550 | 25650 | 25650 | 25700 | 25650 | 1622 |
| 241 | 20231214 | 151800 | 3605595750 | 25650 | 25650 | 25650 | 25650 | 161 |
| 242 | 20231214 | 151700 | 3601466100 | 25650 | 25700 | 25700 | 25650 | 159 |
| 243 | 20231214 | 151600 | 3597383750 | 25650 | 25650 | 25700 | 25650 | 178 |
| 244 | 20231214 | 151500 | 3592814900 | 25700 | 25700 | 25700 | 25650 | 198 |
| 245 | 20231214 | 151400 | 3587734350 | 25700 | 25700 | 25700 | 25650 | 302 |
| 246 | 20231214 | 151300 | 3579978500 | 25700 | 25650 | 25700 | 25650 | 273 |
| 247 | 20231214 | 151200 | 3572969150 | 25650 | 25700 | 25700 | 25650 | 191 |
| 248 | 20231214 | 151100 | 3568064600 | 25650 | 25650 | 25700 | 25650 | 185 |
| 249 | 20231214 | 151000 | 3563314500 | 25650 | 25700 | 25700 | 25650 | 308 |
| 250 | 20231214 | 150900 | 3555406850 | 25700 | 25700 | 25700 | 25650 | 409 |
| 251 | 20231214 | 150800 | 3544906950 | 25700 | 25700 | 25700 | 25650 | 299 |
| 252 | 20231214 | 150700 | 3537226250 | 25700 | 25650 | 25700 | 25650 | 384 |
| 253 | 20231214 | 150600 | 3527360150 | 25650 | 25650 | 25700 | 25650 | 362 |
| 254 | 20231214 | 150500 | 3518060850 | 25650 | 25650 | 25700 | 25650 | 315 |
| 255 | 20231214 | 150400 | 3509972050 | 25700 | 25650 | 25700 | 25650 | 280 |
| 256 | 20231214 | 150300 | 3502782250 | 25700 | 25700 | 25700 | 25650 | 286 |
| 257 | 20231214 | 150200 | 3495437500 | 25700 | 25700 | 25700 | 25650 | 420 |
| 258 | 20231214 | 150100 | 3484649300 | 25650 | 25700 | 25700 | 25650 | 325 |
| 259 | 20231214 | 150000 | 3476304350 | 25650 | 25650 | 25700 | 25650 | 269 |
| 260 | 20231214 | 145900 | 3469395800 | 25700 | 25700 | 25700 | 25650 | 234 |
| 261 | 20231214 | 145800 | 3463385850 | 25700 | 25650 | 25700 | 25650 | 250 |
| 262 | 20231214 | 145700 | 3456963700 | 25650 | 25650 | 25700 | 25650 | 358 |
| 263 | 20231214 | 145600 | 3447769950 | 25700 | 25650 | 25700 | 25650 | 277 |
| 264 | 20231214 | 145500 | 3440656000 | 25700 | 25700 | 25700 | 25650 | 287 |
| 265 | 20231214 | 145400 | 3433285550 | 25650 | 25750 | 25750 | 25650 | 6872 |
| 266 | 20231214 | 145300 | 3256672800 | 25700 | 25750 | 25750 | 25700 | 266 |
| 267 | 20231214 | 145200 | 3249827800 | 25700 | 25750 | 25750 | 25700 | 306 |
| 268 | 20231214 | 145100 | 3241951400 | 25750 | 25700 | 25750 | 25700 | 381 |
| 269 | 20231214 | 145000 | 3232148900 | 25700 | 25700 | 25750 | 25700 | 375 |
| 270 | 20231214 | 144900 | 3222499400 | 25700 | 25700 | 25750 | 25700 | 242 |
| 271 | 20231214 | 144800 | 3216271050 | 25700 | 25750 | 25750 | 25700 | 272 |
| 272 | 20231214 | 144700 | 3209269450 | 25700 | 25750 | 25750 | 25700 | 226 |
| 273 | 20231214 | 144600 | 3203452950 | 25700 | 25750 | 25800 | 25700 | 630 |
| 274 | 20231214 | 144500 | 3187224900 | 25750 | 25750 | 25800 | 25750 | 205 |
| 275 | 20231214 | 144400 | 3181937850 | 25800 | 25750 | 25800 | 25750 | 502 |
| 276 | 20231214 | 144300 | 3169002400 | 25750 | 25750 | 25800 | 25750 | 199 |
| 277 | 20231214 | 144200 | 3163870350 | 25800 | 25800 | 25800 | 25750 | 225 |
| 278 | 20231214 | 144100 | 3158068650 | 25750 | 25800 | 25800 | 25750 | 494 |
| 279 | 20231214 | 144000 | 3145337600 | 25800 | 25800 | 25800 | 25750 | 244 |
| 280 | 20231214 | 143900 | 3139044650 | 25750 | 25800 | 25800 | 25750 | 220 |
| 281 | 20231214 | 143800 | 3133370900 | 25800 | 25800 | 25800 | 25750 | 261 |
| 282 | 20231214 | 143700 | 3126639450 | 25800 | 25800 | 25800 | 25750 | 308 |
| 283 | 20231214 | 143600 | 3118695500 | 25800 | 25800 | 25800 | 25750 | 249 |
| 284 | 20231214 | 143500 | 3112273900 | 25800 | 25800 | 25800 | 25750 | 358 |
| 285 | 20231214 | 143400 | 3103040300 | 25750 | 25800 | 25800 | 25750 | 250 |
| 286 | 20231214 | 143300 | 3096592450 | 25800 | 25750 | 25800 | 25750 | 329 |
| 287 | 20231214 | 143200 | 3088108850 | 25750 | 25750 | 25800 | 25750 | 379 |
| 288 | 20231214 | 143100 | 3078339650 | 25750 | 25750 | 25800 | 25750 | 544 |
| 289 | 20231214 | 143000 | 3064320400 | 25800 | 25800 | 25800 | 25750 | 296 |
| 290 | 20231214 | 142900 | 3056685850 | 25800 | 25800 | 25800 | 25750 | 456 |
| 291 | 20231214 | 142800 | 3044932550 | 25750 | 25800 | 25800 | 25700 | 301 |
| 292 | 20231214 | 142700 | 3037171150 | 25750 | 25800 | 25800 | 25700 | 290 |
| 293 | 20231214 | 142600 | 3029696600 | 25800 | 25800 | 25800 | 25700 | 404 |
| 294 | 20231214 | 142500 | 3019276550 | 25800 | 25750 | 25800 | 25700 | 245 |
| 295 | 20231214 | 142400 | 3012959150 | 25750 | 25750 | 25800 | 25700 | 290 |
| 296 | 20231214 | 142300 | 3005488800 | 25800 | 25700 | 25800 | 25700 | 247 |
| 297 | 20231214 | 142200 | 2999119850 | 25700 | 25800 | 25800 | 25700 | 379 |
| 298 | 20231214 | 142100 | 2989351800 | 25800 | 25750 | 25800 | 25700 | 238 |
| 299 | 20231214 | 142000 | 2983221700 | 25750 | 25750 | 25750 | 25700 | 395 |
| 300 | 20231214 | 141900 | 2973050900 | 25750 | 25750 | 25750 | 25700 | 360 |
| 301 | 20231214 | 141800 | 2963783300 | 25700 | 25750 | 25750 | 25700 | 376 |
| 302 | 20231214 | 141700 | 2954101750 | 25750 | 25750 | 25750 | 25700 | 451 |
| 303 | 20231214 | 141600 | 2942488900 | 25750 | 25750 | 25750 | 25700 | 209 |
| 304 | 20231214 | 141500 | 2937109200 | 25750 | 25750 | 25750 | 25700 | 468 |
| 305 | 20231214 | 141400 | 2925059650 | 25750 | 25700 | 25750 | 25650 | 168 |
| 306 | 20231214 | 141300 | 2920736750 | 25750 | 25750 | 25750 | 25700 | 219 |
| 307 | 20231214 | 141200 | 2915101800 | 25700 | 25700 | 25700 | 25650 | 319 |
| 308 | 20231214 | 141100 | 2906904200 | 25700 | 25750 | 25750 | 25650 | 127 |
| 309 | 20231214 | 141000 | 2903639300 | 25700 | 25700 | 25750 | 25650 | 336 |
| 310 | 20231214 | 140900 | 2895001700 | 25700 | 25750 | 25750 | 25650 | 144 |
| 311 | 20231214 | 140800 | 2891300750 | 25750 | 25700 | 25750 | 25650 | 147 |
| 312 | 20231214 | 140700 | 2887518200 | 25700 | 25750 | 25750 | 25650 | 187 |
| 313 | 20231214 | 140600 | 2882707400 | 25700 | 25700 | 25750 | 25650 | 200 |
| 314 | 20231214 | 140500 | 2877566250 | 25650 | 25750 | 25750 | 25650 | 665 |
| 315 | 20231214 | 140400 | 2860470100 | 25750 | 25700 | 25750 | 25700 | 162 |
| 316 | 20231214 | 140300 | 2856298950 | 25750 | 25750 | 25750 | 25700 | 165 |
| 317 | 20231214 | 140200 | 2852053050 | 25750 | 25700 | 25750 | 25650 | 182 |
| 318 | 20231214 | 140100 | 2847372500 | 25700 | 25700 | 25750 | 25650 | 202 |
| 319 | 20231214 | 140000 | 2842182800 | 25750 | 25750 | 25750 | 25650 | 293 |
| 320 | 20231214 | 135900 | 2834647300 | 25750 | 25750 | 25750 | 25650 | 273 |
| 321 | 20231214 | 135800 | 2827619500 | 25700 | 25750 | 25750 | 25700 | 1892 |
| 322 | 20231214 | 135700 | 2778989300 | 25750 | 25700 | 25750 | 25700 | 232 |
| 323 | 20231214 | 135600 | 2773017100 | 25750 | 25750 | 25750 | 25700 | 218 |
| 324 | 20231214 | 135500 | 2767405850 | 25750 | 25750 | 25750 | 25700 | 178 |
| 325 | 20231214 | 135400 | 2762822600 | 25750 | 25750 | 25750 | 25700 | 168 |
| 326 | 20231214 | 135300 | 2758496950 | 25750 | 25700 | 25750 | 25700 | 216 |
| 327 | 20231214 | 135200 | 2752937250 | 25700 | 25750 | 25750 | 25700 | 231 |
| 328 | 20231214 | 135100 | 2746993950 | 25700 | 25750 | 25750 | 25700 | 222 |
| 329 | 20231214 | 135000 | 2741279800 | 25750 | 25700 | 25750 | 25700 | 153 |
| 330 | 20231214 | 134900 | 2737340450 | 25750 | 25750 | 25750 | 25700 | 299 |
| 331 | 20231214 | 134800 | 2729647100 | 25750 | 25750 | 25750 | 25700 | 229 |
| 332 | 20231214 | 134700 | 2723753100 | 25750 | 25750 | 25750 | 25700 | 173 |
| 333 | 20231214 | 134600 | 2719300400 | 25750 | 25700 | 25750 | 25700 | 1249 |
| 334 | 20231214 | 134500 | 2687194850 | 25750 | 25750 | 25750 | 25700 | 358 |
| 335 | 20231214 | 134400 | 2677977450 | 25700 | 25750 | 25750 | 25700 | 213 |
| 336 | 20231214 | 134300 | 2672496250 | 25750 | 25700 | 25750 | 25700 | 9590 |
| 337 | 20231214 | 134200 | 2426023200 | 25700 | 25700 | 25700 | 25650 | 269 |
| 338 | 20231214 | 134100 | 2419112100 | 25700 | 25650 | 25700 | 25650 | 180 |
| 339 | 20231214 | 134000 | 2414486400 | 25650 | 25700 | 25700 | 25650 | 190 |
| 340 | 20231214 | 133900 | 2409604950 | 25700 | 25700 | 25750 | 25700 | 658 |
| 341 | 20231214 | 133800 | 2392688750 | 25750 | 25700 | 25750 | 25700 | 231 |
| 342 | 20231214 | 133700 | 2386743950 | 25750 | 25650 | 25750 | 25650 | 2873 |
| 343 | 20231214 | 133600 | 2312909250 | 25700 | 25700 | 25700 | 25650 | 179 |
| 344 | 20231214 | 133500 | 2308309900 | 25650 | 25650 | 25700 | 25650 | 172 |
| 345 | 20231214 | 133400 | 2303893850 | 25700 | 25700 | 25700 | 25650 | 163 |
| 346 | 20231214 | 133300 | 2299708800 | 25650 | 25650 | 25700 | 25650 | 147 |
| 347 | 20231214 | 133200 | 2295934050 | 25700 | 25650 | 25700 | 25650 | 128 |
| 348 | 20231214 | 133100 | 2292646750 | 25700 | 25700 | 25700 | 25650 | 178 |
| 349 | 20231214 | 133000 | 2288075400 | 25700 | 25650 | 25700 | 25650 | 148 |
| 350 | 20231214 | 132900 | 2284273150 | 25650 | 25650 | 25700 | 25650 | 174 |
| 351 | 20231214 | 132800 | 2279807050 | 25650 | 25700 | 25700 | 25650 | 164 |
| 352 | 20231214 | 132700 | 2275594750 | 25650 | 25650 | 25700 | 25650 | 128 |
| 353 | 20231214 | 132600 | 2272307750 | 25700 | 25650 | 25700 | 25650 | 174 |
| 354 | 20231214 | 132500 | 2267840550 | 25700 | 25650 | 25700 | 25650 | 90 |
| 355 | 20231214 | 132400 | 2265529250 | 25650 | 25650 | 25700 | 25650 | 157 |
| 356 | 20231214 | 132300 | 2261497050 | 25650 | 25700 | 25700 | 25650 | 112 |
| 357 | 20231214 | 132200 | 2258620550 | 25700 | 25700 | 25700 | 25650 | 143 |
| 358 | 20231214 | 132100 | 2254947100 | 25700 | 25700 | 25750 | 25650 | 5245 |
| 359 | 20231214 | 132000 | 2120150550 | 25700 | 25700 | 25750 | 25650 | 3500 |
| 360 | 20231214 | 131900 | 2030202200 | 25650 | 25700 | 25700 | 25650 | 82 |
| 361 | 20231214 | 131800 | 2028096100 | 25700 | 25750 | 25750 | 25650 | 2692 |
| 362 | 20231214 | 131700 | 1958908750 | 25700 | 25700 | 25750 | 25700 | 87 |
| 363 | 20231214 | 131600 | 1956671350 | 25700 | 25700 | 25750 | 25700 | 64 |
| 364 | 20231214 | 131500 | 1955025000 | 25700 | 25750 | 25750 | 25700 | 84 |
| 365 | 20231214 | 131400 | 1952864300 | 25700 | 25700 | 25750 | 25700 | 488 |
| 366 | 20231214 | 131300 | 1940320800 | 25700 | 25750 | 25750 | 25700 | 86 |
| 367 | 20231214 | 131200 | 1938108850 | 25700 | 25700 | 25750 | 25700 | 75 |
| 368 | 20231214 | 131100 | 1936179850 | 25750 | 25700 | 25750 | 25700 | 110 |
| 369 | 20231214 | 131000 | 1933351250 | 25700 | 25700 | 25750 | 25700 | 251 |
| 370 | 20231214 | 130900 | 1926898700 | 25750 | 25700 | 25750 | 25700 | 63 |
| 371 | 20231214 | 130800 | 1925278050 | 25700 | 25700 | 25750 | 25700 | 298 |
| 372 | 20231214 | 130700 | 1917617850 | 25750 | 25700 | 25750 | 25700 | 49 |
| 373 | 20231214 | 130600 | 1916356550 | 25700 | 25750 | 25750 | 25700 | 122 |
| 374 | 20231214 | 130500 | 1913219550 | 25700 | 25750 | 25750 | 25700 | 34 |
| 375 | 20231214 | 130400 | 1912345200 | 25750 | 25750 | 25750 | 25700 | 78 |
| 376 | 20231214 | 130300 | 1910339050 | 25750 | 25700 | 25750 | 25700 | 81 |
| 377 | 20231214 | 130200 | 1908255700 | 25700 | 25750 | 25750 | 25700 | 102 |
| 378 | 20231214 | 130100 | 1905632100 | 25750 | 25700 | 25750 | 25700 | 52 |
| 379 | 20231214 | 130000 | 1904294000 | 25700 | 25700 | 25750 | 25700 | 68 |
| 380 | 20231214 | 125900 | 1902544400 | 25700 | 25750 | 25750 | 25700 | 40 |
| 381 | 20231214 | 125800 | 1901515950 | 25750 | 25700 | 25750 | 25700 | 49 |
| 382 | 20231214 | 125700 | 1900255150 | 25750 | 25700 | 25750 | 25700 | 72 |
| 383 | 20231214 | 125600 | 1898403150 | 25700 | 25700 | 25750 | 25700 | 63 |
| 384 | 20231214 | 125500 | 1896782550 | 25700 | 25700 | 25750 | 25700 | 39 |
| 385 | 20231214 | 125400 | 1895778750 | 25700 | 25750 | 25750 | 25700 | 181 |
| 386 | 20231214 | 125300 | 1891120400 | 25750 | 25700 | 25750 | 25700 | 855 |
| 387 | 20231214 | 125200 | 1869145150 | 25700 | 25700 | 25700 | 25700 | 53 |
| 388 | 20231214 | 125100 | 1867783050 | 25750 | 25700 | 25750 | 25700 | 68 |
| 389 | 20231214 | 125000 | 1866033950 | 25750 | 25700 | 25750 | 25700 | 53 |
| 390 | 20231214 | 124900 | 1864670100 | 25750 | 25700 | 25750 | 25700 | 55 |
| 391 | 20231214 | 124800 | 1863255000 | 25700 | 25700 | 25750 | 25700 | 61 |
| 392 | 20231214 | 124700 | 1861685750 | 25750 | 25750 | 25750 | 25750 | 37 |
| 393 | 20231214 | 124600 | 1860733000 | 25700 | 25750 | 25750 | 25700 | 51 |
| 394 | 20231214 | 124500 | 1859420650 | 25700 | 25700 | 25700 | 25700 | 57 |
| 395 | 20231214 | 124400 | 1857955750 | 25750 | 25750 | 25750 | 25750 | 42 |
| 396 | 20231214 | 124300 | 1856874250 | 25750 | 25700 | 25750 | 25700 | 550 |
| 397 | 20231214 | 124200 | 1842737800 | 25700 | 25650 | 25750 | 25650 | 3250 |
| 398 | 20231214 | 124100 | 1759207500 | 25650 | 25650 | 25700 | 25650 | 42 |
| 399 | 20231214 | 124000 | 1758128700 | 25650 | 25700 | 25700 | 25650 | 48 |
| 400 | 20231214 | 123900 | 1756896050 | 25650 | 25700 | 25700 | 25650 | 136 |
| 401 | 20231214 | 123800 | 1753402400 | 25700 | 25650 | 25700 | 25650 | 99 |
| 402 | 20231214 | 123700 | 1750858950 | 25650 | 25650 | 25700 | 25650 | 51 |
| 403 | 20231214 | 123600 | 1749549200 | 25650 | 25650 | 25700 | 25650 | 80 |
| 404 | 20231214 | 123500 | 1747495500 | 25700 | 25650 | 25700 | 25650 | 59 |
| 405 | 20231214 | 123400 | 1745980500 | 25650 | 25650 | 25700 | 25650 | 32 |
| 406 | 20231214 | 123300 | 1745158200 | 25650 | 25700 | 25700 | 25650 | 116 |
| 407 | 20231214 | 123200 | 1742180950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 408 | 20231214 | 123100 | 1742180950 | 25700 | 25650 | 25700 | 25650 | 126 |
| 409 | 20231214 | 123000 | 1738947550 | 25700 | 25650 | 25700 | 25650 | 95 |
| 410 | 20231214 | 122900 | 1736509250 | 25700 | 25650 | 25700 | 25650 | 243 |
| 411 | 20231214 | 122800 | 1730274150 | 25650 | 25600 | 25650 | 25600 | 119 |
| 412 | 20231214 | 122700 | 1727222150 | 25600 | 25650 | 25650 | 25600 | 70 |
| 413 | 20231214 | 122600 | 1725427150 | 25650 | 25650 | 25650 | 25650 | 32 |
| 414 | 20231214 | 122500 | 1724606350 | 25600 | 25650 | 25650 | 25600 | 17 |
| 415 | 20231214 | 122400 | 1724170950 | 25650 | 25650 | 25650 | 25650 | 187 |
| 416 | 20231214 | 122300 | 1719374400 | 25650 | 25600 | 25650 | 25600 | 87 |
| 417 | 20231214 | 122200 | 1717142950 | 25600 | 25600 | 25650 | 25600 | 68 |
| 418 | 20231214 | 122100 | 1715400500 | 25600 | 25600 | 25650 | 25600 | 53 |
| 419 | 20231214 | 122000 | 1714041950 | 25600 | 25650 | 25650 | 25600 | 49 |
| 420 | 20231214 | 121900 | 1712785750 | 25600 | 25650 | 25650 | 25600 | 28 |
| 421 | 20231214 | 121800 | 1712068850 | 25650 | 25650 | 25650 | 25650 | 36 |
| 422 | 20231214 | 121700 | 1711145450 | 25650 | 25600 | 25650 | 25600 | 87 |
| 423 | 20231214 | 121600 | 1708914200 | 25600 | 25650 | 25650 | 25600 | 62 |
| 424 | 20231214 | 121500 | 1707325200 | 25650 | 25600 | 25650 | 25600 | 41 |
| 425 | 20231214 | 121400 | 1706274100 | 25600 | 25600 | 25650 | 25600 | 102 |
| 426 | 20231214 | 121300 | 1703659800 | 25600 | 25650 | 25650 | 25600 | 74 |
| 427 | 20231214 | 121200 | 1701762500 | 25600 | 25600 | 25650 | 25600 | 57 |
| 428 | 20231214 | 121100 | 1700302800 | 25600 | 25600 | 25650 | 25600 | 636 |
| 429 | 20231214 | 121000 | 1684019550 | 25600 | 25650 | 25650 | 25600 | 138 |
| 430 | 20231214 | 120900 | 1680484900 | 25650 | 25650 | 25650 | 25600 | 36 |
| 431 | 20231214 | 120800 | 1679561550 | 25650 | 25600 | 25650 | 25600 | 194 |
| 432 | 20231214 | 120700 | 1674588700 | 25650 | 25650 | 25650 | 25650 | 241 |
| 433 | 20231214 | 120600 | 1668407050 | 25650 | 25650 | 25650 | 25650 | 29 |
| 434 | 20231214 | 120500 | 1667663200 | 25600 | 25650 | 25650 | 25600 | 144 |
| 435 | 20231214 | 120400 | 1663975250 | 25650 | 25650 | 25650 | 25600 | 538 |
| 436 | 20231214 | 120300 | 1650175600 | 25650 | 25650 | 25650 | 25600 | 156 |
| 437 | 20231214 | 120200 | 1646174250 | 25650 | 25600 | 25650 | 25600 | 556 |
| 438 | 20231214 | 120100 | 1631939150 | 25600 | 25600 | 25650 | 25600 | 57 |
| 439 | 20231214 | 120000 | 1630478100 | 25600 | 25600 | 25650 | 25600 | 450 |
| 440 | 20231214 | 115900 | 1618936000 | 25600 | 25650 | 25650 | 25600 | 14 |
| 441 | 20231214 | 115800 | 1618577550 | 25650 | 25600 | 25650 | 25600 | 200 |
| 442 | 20231214 | 115700 | 1613455750 | 25550 | 25600 | 25600 | 25550 | 86 |
| 443 | 20231214 | 115600 | 1611256650 | 25600 | 25600 | 25600 | 25550 | 135 |
| 444 | 20231214 | 115500 | 1607800700 | 25600 | 25550 | 25600 | 25550 | 50 |
| 445 | 20231214 | 115400 | 1606520950 | 25550 | 25600 | 25600 | 25550 | 313 |
| 446 | 20231214 | 115300 | 1598522100 | 25550 | 25550 | 25600 | 25550 | 141 |
| 447 | 20231214 | 115200 | 1594917900 | 25600 | 25600 | 25600 | 25600 | 9 |
| 448 | 20231214 | 115100 | 1594687500 | 25600 | 25600 | 25600 | 25550 | 155 |
| 449 | 20231214 | 115000 | 1590721700 | 25550 | 25550 | 25600 | 25550 | 44 |
| 450 | 20231214 | 114900 | 1589595700 | 25550 | 25600 | 25600 | 25550 | 176 |
| 451 | 20231214 | 114800 | 1585091250 | 25600 | 25550 | 25600 | 25550 | 235 |
| 452 | 20231214 | 114700 | 1579075300 | 25550 | 25550 | 25600 | 25550 | 51 |
| 453 | 20231214 | 114600 | 1577770700 | 25550 | 25600 | 25600 | 25550 | 34 |
| 454 | 20231214 | 114500 | 1576901500 | 25600 | 25550 | 25600 | 25550 | 144 |
| 455 | 20231214 | 114400 | 1573215800 | 25600 | 25550 | 25600 | 25550 | 69 |
| 456 | 20231214 | 114300 | 1571451350 | 25600 | 25600 | 25600 | 25600 | 183 |
| 457 | 20231214 | 114200 | 1566766550 | 25600 | 25550 | 25600 | 25550 | 229 |
| 458 | 20231214 | 114100 | 1560911600 | 25550 | 25550 | 25600 | 25550 | 61 |
| 459 | 20231214 | 114000 | 1559351600 | 25550 | 25600 | 25650 | 25550 | 1425 |
| 460 | 20231214 | 113900 | 1522880800 | 25600 | 25600 | 25600 | 25600 | 24 |
| 461 | 20231214 | 113800 | 1522266400 | 25650 | 25600 | 25650 | 25600 | 48 |
| 462 | 20231214 | 113700 | 1521035850 | 25650 | 25600 | 25650 | 25600 | 45 |
| 463 | 20231214 | 113600 | 1519882200 | 25600 | 25600 | 25650 | 25600 | 71 |
| 464 | 20231214 | 113500 | 1518063000 | 25650 | 25650 | 25650 | 25600 | 38 |
| 465 | 20231214 | 113400 | 1517088400 | 25650 | 25650 | 25650 | 25600 | 118 |
| 466 | 20231214 | 113300 | 1514064750 | 25650 | 25650 | 25650 | 25600 | 40 |
| 467 | 20231214 | 113200 | 1513038800 | 25650 | 25600 | 25650 | 25600 | 35 |
| 468 | 20231214 | 113100 | 1512142550 | 25650 | 25650 | 25650 | 25650 | 31 |
| 469 | 20231214 | 113000 | 1511347400 | 25650 | 25600 | 25650 | 25600 | 139 |
| 470 | 20231214 | 112900 | 1507782400 | 25600 | 25600 | 25650 | 25600 | 56 |
| 471 | 20231214 | 112800 | 1506347200 | 25600 | 25600 | 25650 | 25600 | 57 |
| 472 | 20231214 | 112700 | 1504886550 | 25600 | 25650 | 25650 | 25600 | 38 |
| 473 | 20231214 | 112600 | 1503912200 | 25650 | 25650 | 25650 | 25600 | 75 |
| 474 | 20231214 | 112500 | 1501989150 | 25650 | 25650 | 25650 | 25650 | 83 |
| 475 | 20231214 | 112400 | 1499860200 | 25650 | 25600 | 25650 | 25600 | 165 |
| 476 | 20231214 | 112300 | 1495629450 | 25600 | 25600 | 25650 | 25600 | 455 |
| 477 | 20231214 | 112200 | 1483966250 | 25600 | 25600 | 25650 | 25600 | 90 |
| 478 | 20231214 | 112100 | 1481660600 | 25600 | 25650 | 25650 | 25600 | 175 |
| 479 | 20231214 | 112000 | 1477176000 | 25650 | 25600 | 25650 | 25600 | 2207 |
| 480 | 20231214 | 111900 | 1420567550 | 25600 | 25600 | 25600 | 25600 | 81 |
| 481 | 20231214 | 111800 | 1418493950 | 25650 | 25650 | 25650 | 25600 | 92 |
| 482 | 20231214 | 111700 | 1416137000 | 25650 | 25650 | 25650 | 25600 | 34 |
| 483 | 20231214 | 111600 | 1415264950 | 25650 | 25600 | 25650 | 25600 | 98 |
| 484 | 20231214 | 111500 | 1412754650 | 25650 | 25650 | 25650 | 25600 | 86 |
| 485 | 20231214 | 111400 | 1410548800 | 25650 | 25650 | 25650 | 25600 | 40 |
| 486 | 20231214 | 111300 | 1409522850 | 25650 | 25650 | 25650 | 25600 | 156 |
| 487 | 20231214 | 111200 | 1405526600 | 25600 | 25600 | 25600 | 25600 | 124 |
| 488 | 20231214 | 111100 | 1402352200 | 25650 | 25600 | 25650 | 25600 | 151 |
| 489 | 20231214 | 111000 | 1398485000 | 25600 | 25600 | 25650 | 25600 | 57 |
| 490 | 20231214 | 110900 | 1397023700 | 25600 | 25600 | 25650 | 25600 | 173 |
| 491 | 20231214 | 110800 | 1392593150 | 25600 | 25600 | 25650 | 25600 | 205 |
| 492 | 20231214 | 110700 | 1387343650 | 25650 | 25650 | 25650 | 25600 | 51 |
| 493 | 20231214 | 110600 | 1386036200 | 25600 | 25650 | 25650 | 25600 | 139 |
| 494 | 20231214 | 110500 | 1382475300 | 25650 | 25650 | 25650 | 25600 | 56 |
| 495 | 20231214 | 110400 | 1381040000 | 25650 | 25600 | 25650 | 25600 | 71 |
| 496 | 20231214 | 110300 | 1379220750 | 25600 | 25600 | 25650 | 25600 | 575 |
| 497 | 20231214 | 110200 | 1364499300 | 25600 | 25600 | 25650 | 25600 | 48 |
| 498 | 20231214 | 110100 | 1363268950 | 25600 | 25600 | 25650 | 25600 | 151 |
| 499 | 20231214 | 110000 | 1359401850 | 25600 | 25650 | 25650 | 25600 | 128 |
| 500 | 20231214 | 105900 | 1356121650 | 25650 | 25650 | 25650 | 25650 | 12 |
| 501 | 20231214 | 105800 | 1355813850 | 25650 | 25650 | 25650 | 25650 | 38 |
| 502 | 20231214 | 105700 | 1354839150 | 25650 | 25600 | 25650 | 25600 | 83 |
| 503 | 20231214 | 105600 | 1352712900 | 25600 | 25600 | 25650 | 25600 | 45 |
| 504 | 20231214 | 105500 | 1351559400 | 25600 | 25600 | 25650 | 25600 | 126 |
| 505 | 20231214 | 105400 | 1348330300 | 25650 | 25650 | 25650 | 25650 | 39 |
| 506 | 20231214 | 105300 | 1347329950 | 25650 | 25650 | 25650 | 25600 | 54 |
| 507 | 20231214 | 105200 | 1345946000 | 25650 | 25650 | 25650 | 25650 | 94 |
| 508 | 20231214 | 105100 | 1343534900 | 25650 | 25650 | 25650 | 25600 | 198 |
| 509 | 20231214 | 105000 | 1338463450 | 25650 | 25550 | 25650 | 25550 | 1214 |
| 510 | 20231214 | 104900 | 1307381650 | 25550 | 25550 | 25600 | 25550 | 304 |
| 511 | 20231214 | 104800 | 1299605200 | 25600 | 25550 | 25600 | 25550 | 78 |
| 512 | 20231214 | 104700 | 1297610800 | 25600 | 25600 | 25600 | 25600 | 41 |
| 513 | 20231214 | 104600 | 1296561200 | 25600 | 25600 | 25600 | 25600 | 55 |
| 514 | 20231214 | 104500 | 1295153200 | 25600 | 25600 | 25600 | 25550 | 213 |
| 515 | 20231214 | 104400 | 1289701000 | 25600 | 25550 | 25600 | 25550 | 179 |
| 516 | 20231214 | 104300 | 1285125900 | 25600 | 25550 | 25600 | 25550 | 52 |
| 517 | 20231214 | 104200 | 1283795050 | 25600 | 25600 | 25600 | 25600 | 83 |
| 518 | 20231214 | 104100 | 1281670250 | 25600 | 25600 | 25650 | 25600 | 74 |
| 519 | 20231214 | 104000 | 1279775200 | 25600 | 25600 | 25600 | 25550 | 257 |
| 520 | 20231214 | 103900 | 1273197600 | 25550 | 25600 | 25600 | 25550 | 23 |
| 521 | 20231214 | 103800 | 1272609400 | 25550 | 25550 | 25550 | 25500 | 680 |
| 522 | 20231214 | 103700 | 1255241800 | 25550 | 25500 | 25550 | 25500 | 56 |
| 523 | 20231214 | 103600 | 1253812100 | 25550 | 25550 | 25550 | 25500 | 354 |
| 524 | 20231214 | 103500 | 1244767450 | 25550 | 25550 | 25550 | 25500 | 335 |
| 525 | 20231214 | 103400 | 1236211300 | 25550 | 25500 | 25550 | 25500 | 78 |
| 526 | 20231214 | 103300 | 1234218450 | 25500 | 25550 | 25550 | 25500 | 593 |
| 527 | 20231214 | 103200 | 1219095300 | 25550 | 25500 | 25550 | 25500 | 129 |
| 528 | 20231214 | 103100 | 1215800600 | 25500 | 25550 | 25550 | 25500 | 12630 |
| 529 | 20231214 | 103000 | 893431750 | 25600 | 25550 | 25600 | 25550 | 1732 |
| 530 | 20231214 | 102900 | 849093400 | 25550 | 25550 | 25600 | 25550 | 58 |
| 531 | 20231214 | 102800 | 847609900 | 25600 | 25550 | 25600 | 25550 | 184 |
| 532 | 20231214 | 102700 | 842899600 | 25600 | 25600 | 25600 | 25550 | 305 |
| 533 | 20231214 | 102600 | 835097300 | 25600 | 25600 | 25600 | 25600 | 66 |
| 534 | 20231214 | 102500 | 833407700 | 25650 | 25600 | 25650 | 25550 | 190 |
| 535 | 20231214 | 102400 | 828542200 | 25600 | 25600 | 25600 | 25600 | 84 |
| 536 | 20231214 | 102300 | 826391800 | 25650 | 25600 | 25650 | 25550 | 131 |
| 537 | 20231214 | 102200 | 823039350 | 25600 | 25550 | 25600 | 25550 | 296 |
| 538 | 20231214 | 102100 | 815465950 | 25550 | 25600 | 25600 | 25550 | 47 |
| 539 | 20231214 | 102000 | 814263350 | 25600 | 25600 | 25600 | 25600 | 468 |
| 540 | 20231214 | 101900 | 802282550 | 25550 | 25600 | 25600 | 25550 | 341 |
| 541 | 20231214 | 101800 | 793564000 | 25600 | 25600 | 25600 | 25550 | 241 |
| 542 | 20231214 | 101700 | 787394450 | 25600 | 25600 | 25650 | 25550 | 2313 |
| 543 | 20231214 | 101600 | 728176700 | 25600 | 25600 | 25650 | 25600 | 57 |
| 544 | 20231214 | 101500 | 726715700 | 25600 | 25650 | 25650 | 25600 | 32 |
| 545 | 20231214 | 101400 | 725895050 | 25650 | 25600 | 25650 | 25600 | 211 |
| 546 | 20231214 | 101300 | 720484500 | 25600 | 25650 | 25650 | 25600 | 132 |
| 547 | 20231214 | 101200 | 717098750 | 25650 | 25650 | 25650 | 25650 | 65 |
| 548 | 20231214 | 101100 | 715431500 | 25650 | 25650 | 25700 | 25600 | 381 |
| 549 | 20231214 | 101000 | 705658850 | 25650 | 25600 | 25650 | 25600 | 53 |
| 550 | 20231214 | 100900 | 704300350 | 25650 | 25600 | 25650 | 25600 | 116 |
| 551 | 20231214 | 100800 | 701326600 | 25600 | 25600 | 25650 | 25600 | 307 |
| 552 | 20231214 | 100700 | 693458400 | 25600 | 25650 | 25650 | 25600 | 37 |
| 553 | 20231214 | 100600 | 692509400 | 25650 | 25650 | 25700 | 25650 | 301 |
| 554 | 20231214 | 100500 | 684788700 | 25650 | 25650 | 25650 | 25600 | 160 |
| 555 | 20231214 | 100400 | 680685050 | 25650 | 25600 | 25650 | 25600 | 363 |
| 556 | 20231214 | 100300 | 671389750 | 25600 | 25650 | 25650 | 25550 | 369 |
| 557 | 20231214 | 100200 | 661943600 | 25650 | 25600 | 25650 | 25600 | 253 |
| 558 | 20231214 | 100100 | 655457700 | 25600 | 25600 | 25650 | 25600 | 91 |
| 559 | 20231214 | 100000 | 653124450 | 25650 | 25600 | 25650 | 25600 | 53 |
| 560 | 20231214 | 095900 | 651765100 | 25650 | 25650 | 25650 | 25600 | 84 |
| 561 | 20231214 | 095800 | 649612750 | 25650 | 25650 | 25650 | 25650 | 274 |
| 562 | 20231214 | 095700 | 642584650 | 25650 | 25600 | 25650 | 25600 | 657 |
| 563 | 20231214 | 095600 | 625763600 | 25650 | 25650 | 25650 | 25650 | 87 |
| 564 | 20231214 | 095500 | 623532050 | 25650 | 25650 | 25650 | 25600 | 356 |
| 565 | 20231214 | 095400 | 614410900 | 25650 | 25650 | 25700 | 25650 | 209 |
| 566 | 20231214 | 095300 | 609048550 | 25650 | 25650 | 25650 | 25650 | 276 |
| 567 | 20231214 | 095200 | 601969150 | 25650 | 25600 | 25650 | 25600 | 975 |
| 568 | 20231214 | 095100 | 577007750 | 25650 | 25650 | 25650 | 25600 | 94 |
| 569 | 20231214 | 095000 | 574597000 | 25600 | 25600 | 25650 | 25600 | 137 |
| 570 | 20231214 | 094900 | 571085350 | 25650 | 25650 | 25650 | 25600 | 261 |
| 571 | 20231214 | 094800 | 564399450 | 25650 | 25650 | 25650 | 25650 | 81 |
| 572 | 20231214 | 094700 | 562321800 | 25650 | 25650 | 25650 | 25650 | 189 |
| 573 | 20231214 | 094600 | 557473950 | 25700 | 25650 | 25700 | 25650 | 124 |
| 574 | 20231214 | 094500 | 554290850 | 25650 | 25650 | 25650 | 25600 | 250 |
| 575 | 20231214 | 094400 | 547878450 | 25600 | 25600 | 25650 | 25600 | 318 |
| 576 | 20231214 | 094300 | 539736200 | 25600 | 25600 | 25650 | 25600 | 359 |
| 577 | 20231214 | 094200 | 530543300 | 25600 | 25600 | 25600 | 25550 | 384 |
| 578 | 20231214 | 094100 | 520714650 | 25600 | 25600 | 25600 | 25550 | 416 |
| 579 | 20231214 | 094000 | 510068450 | 25600 | 25650 | 25650 | 25600 | 1038 |
| 580 | 20231214 | 093900 | 483490250 | 25700 | 25650 | 25700 | 25600 | 1379 |
| 581 | 20231214 | 093800 | 448164150 | 25650 | 25650 | 25650 | 25650 | 2349 |
| 582 | 20231214 | 093700 | 387912300 | 25650 | 25750 | 25750 | 25650 | 265 |
| 583 | 20231214 | 093600 | 381111600 | 25700 | 25700 | 25700 | 25700 | 178 |
| 584 | 20231214 | 093500 | 376537000 | 25700 | 25700 | 25750 | 25700 | 570 |
| 585 | 20231214 | 093400 | 361886350 | 25700 | 25750 | 25750 | 25700 | 82 |
| 586 | 20231214 | 093300 | 359775050 | 25750 | 25750 | 25750 | 25700 | 29 |
| 587 | 20231214 | 093200 | 359028400 | 25750 | 25750 | 25750 | 25700 | 247 |
| 588 | 20231214 | 093100 | 352673150 | 25750 | 25700 | 25750 | 25700 | 88 |
| 589 | 20231214 | 093000 | 350408150 | 25700 | 25650 | 25750 | 25650 | 494 |
| 590 | 20231214 | 092900 | 337714550 | 25700 | 25700 | 25700 | 25700 | 302 |
| 591 | 20231214 | 092800 | 329953150 | 25700 | 25700 | 25700 | 25700 | 156 |
| 592 | 20231214 | 092700 | 325943950 | 25700 | 25700 | 25700 | 25650 | 183 |
| 593 | 20231214 | 092600 | 321243350 | 25700 | 25700 | 25750 | 25700 | 420 |
| 594 | 20231214 | 092500 | 310444900 | 25700 | 25700 | 25750 | 25700 | 215 |
| 595 | 20231214 | 092400 | 304915400 | 25700 | 25700 | 25750 | 25700 | 82 |
| 596 | 20231214 | 092300 | 302806600 | 25700 | 25750 | 25750 | 25650 | 808 |
| 597 | 20231214 | 092200 | 282034050 | 25750 | 25750 | 25750 | 25700 | 320 |
| 598 | 20231214 | 092100 | 273799750 | 25650 | 25700 | 25750 | 25650 | 617 |
| 599 | 20231214 | 092000 | 257957250 | 25700 | 25750 | 25750 | 25700 | 275 |
| 600 | 20231214 | 091900 | 250878050 | 25800 | 25700 | 25800 | 25700 | 346 |
| 601 | 20231214 | 091800 | 241964350 | 25750 | 25750 | 25750 | 25750 | 461 |
| 602 | 20231214 | 091700 | 230093600 | 25750 | 25800 | 25800 | 25750 | 89 |
| 603 | 20231214 | 091600 | 227797900 | 25750 | 25750 | 25800 | 25750 | 200 |
| 604 | 20231214 | 091500 | 222646050 | 25750 | 25750 | 25800 | 25750 | 287 |
| 605 | 20231214 | 091400 | 215254350 | 25800 | 25750 | 25800 | 25750 | 292 |
| 606 | 20231214 | 091300 | 207731250 | 25750 | 25750 | 25750 | 25750 | 315 |
| 607 | 20231214 | 091200 | 199620000 | 25750 | 25750 | 25750 | 25750 | 39 |
| 608 | 20231214 | 091100 | 198615750 | 25700 | 25750 | 25750 | 25700 | 398 |
| 609 | 20231214 | 091000 | 188372000 | 25750 | 25800 | 25800 | 25700 | 1200 |
| 610 | 20231214 | 090900 | 157473000 | 25800 | 25800 | 25800 | 25750 | 886 |
| 611 | 20231214 | 090800 | 134654250 | 25750 | 25750 | 25800 | 25750 | 578 |
| 612 | 20231214 | 090700 | 119742650 | 25800 | 25800 | 25800 | 25800 | 134 |
| 613 | 20231214 | 090600 | 116285450 | 25800 | 25800 | 25800 | 25750 | 136 |
| 614 | 20231214 | 090500 | 112777400 | 25800 | 25750 | 25800 | 25750 | 627 |
| 615 | 20231214 | 090400 | 96608700 | 25800 | 25800 | 25850 | 25750 | 1413 |
| 616 | 20231214 | 090300 | 60153300 | 25800 | 25800 | 25800 | 25750 | 553 |
| 617 | 20231214 | 090200 | 45890900 | 25800 | 25850 | 25850 | 25800 | 146 |
| 618 | 20231214 | 090100 | 42122850 | 25850 | 25800 | 25850 | 25800 | 608 |
| 619 | 20231214 | 090000 | 26433900 | 25850 | 25900 | 25900 | 25850 | 1021 |