32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 7861 |
| 3 | 20231211 | 185100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20231211 | 185000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20231211 | 184900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20231211 | 184800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20231211 | 184700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20231211 | 184600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20231211 | 184500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20231211 | 184400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20231211 | 184300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20231211 | 184200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20231211 | 184100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20231211 | 184000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20231211 | 183900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20231211 | 183800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20231211 | 183700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20231211 | 183600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20231211 | 183500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20231211 | 183400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20231211 | 183300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20231211 | 183200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20231211 | 183100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20231211 | 183000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20231211 | 182900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20231211 | 182800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20231211 | 182700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20231211 | 182600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20231211 | 182500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20231211 | 182400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20231211 | 182300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20231211 | 182200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 7861 |
| 33 | 20231211 | 182100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20231211 | 182000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20231211 | 181900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20231211 | 181800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20231211 | 181700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20231211 | 181600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20231211 | 181500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20231211 | 181400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20231211 | 181300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20231211 | 181200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20231211 | 181100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20231211 | 181000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20231211 | 180900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20231211 | 180800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20231211 | 180700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20231211 | 180600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20231211 | 180500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20231211 | 180400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20231211 | 180300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20231211 | 180200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20231211 | 180100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20231211 | 180000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20231211 | 175900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20231211 | 175800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20231211 | 175700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20231211 | 175600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20231211 | 175500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20231211 | 175400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20231211 | 175300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20231211 | 175200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 7861 |
| 63 | 20231211 | 175100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20231211 | 175000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20231211 | 174900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20231211 | 174800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20231211 | 174700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20231211 | 174600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20231211 | 174500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20231211 | 174400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20231211 | 174300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20231211 | 174200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20231211 | 174100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20231211 | 174000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20231211 | 173900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20231211 | 173800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20231211 | 173700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20231211 | 173600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20231211 | 173500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20231211 | 173400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20231211 | 173300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20231211 | 173200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20231211 | 173100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20231211 | 173000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20231211 | 172900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20231211 | 172800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20231211 | 172700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20231211 | 172600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20231211 | 172500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20231211 | 172400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20231211 | 172300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20231211 | 172200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 7861 |
| 93 | 20231211 | 172100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20231211 | 172000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20231211 | 171900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20231211 | 171800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20231211 | 171700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20231211 | 171600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20231211 | 171500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20231211 | 171400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20231211 | 171300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20231211 | 171200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20231211 | 171100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20231211 | 171000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20231211 | 170900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20231211 | 170800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20231211 | 170700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20231211 | 170600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20231211 | 170500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20231211 | 170400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20231211 | 170300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20231211 | 170200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20231211 | 170100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20231211 | 170000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20231211 | 165900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20231211 | 165800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20231211 | 165700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20231211 | 165600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20231211 | 165500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20231211 | 165400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20231211 | 165300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20231211 | 165200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 7861 |
| 123 | 20231211 | 165100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20231211 | 165000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20231211 | 164900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20231211 | 164800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20231211 | 164700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20231211 | 164600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20231211 | 164500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20231211 | 164400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20231211 | 164300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20231211 | 164200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20231211 | 164100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20231211 | 164000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20231211 | 163900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20231211 | 163800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20231211 | 163700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20231211 | 163600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20231211 | 163500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20231211 | 163400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20231211 | 163300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20231211 | 163200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20231211 | 163100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20231211 | 163000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20231211 | 162900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20231211 | 162800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20231211 | 162700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20231211 | 162600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20231211 | 162500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20231211 | 162400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20231211 | 162300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20231211 | 162200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 7861 |
| 153 | 20231211 | 162100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20231211 | 162000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20231211 | 161900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20231211 | 161800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20231211 | 161700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20231211 | 161600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20231211 | 161500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20231211 | 161400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20231211 | 161300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20231211 | 161200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20231211 | 161100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20231211 | 161000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20231211 | 160900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20231211 | 160800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20231211 | 160700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20231211 | 160600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20231211 | 160500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20231211 | 160400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20231211 | 160300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20231211 | 160200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20231211 | 160100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20231211 | 160000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20231211 | 155900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20231211 | 155800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20231211 | 155700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20231211 | 155600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20231211 | 155500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20231211 | 155400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20231211 | 155300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20231211 | 155200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 7861 |
| 183 | 20231211 | 155100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20231211 | 155000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20231211 | 154900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20231211 | 154800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20231211 | 154700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20231211 | 154600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20231211 | 154500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20231211 | 154400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20231211 | 154300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20231211 | 154200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20231211 | 154100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20231211 | 154000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20231211 | 153900 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20231211 | 153800 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20231211 | 153700 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20231211 | 153600 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20231211 | 153500 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20231211 | 153400 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20231211 | 153300 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20231211 | 153200 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20231211 | 153100 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20231211 | 153000 | 5976337300 | 22750 | 22750 | 22750 | 22750 | 7861 |
| 205 | 20231211 | 152900 | 5797499550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20231211 | 152800 | 5797499550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20231211 | 152700 | 5797499550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20231211 | 152600 | 5797499550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20231211 | 152500 | 5797499550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20231211 | 152400 | 5797499550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20231211 | 152300 | 5797499550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20231211 | 152200 | 5797499550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 213 | 20231211 | 152100 | 5797499550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20231211 | 152000 | 5797499550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20231211 | 151900 | 5797499550 | 22850 | 22900 | 22900 | 22700 | 11738 |
| 216 | 20231211 | 151800 | 5530215200 | 22900 | 22900 | 22900 | 22850 | 899 |
| 217 | 20231211 | 151700 | 5509634450 | 22900 | 22850 | 22900 | 22850 | 958 |
| 218 | 20231211 | 151600 | 5487737250 | 22900 | 22850 | 22900 | 22850 | 556 |
| 219 | 20231211 | 151500 | 5475012450 | 22900 | 22900 | 22900 | 22900 | 69 |
| 220 | 20231211 | 151400 | 5473432350 | 22900 | 22900 | 22900 | 22850 | 2346 |
| 221 | 20231211 | 151300 | 5419805400 | 22900 | 22900 | 22900 | 22850 | 158 |
| 222 | 20231211 | 151200 | 5416194200 | 22900 | 22850 | 22900 | 22850 | 295 |
| 223 | 20231211 | 151100 | 5409451550 | 22900 | 22900 | 22900 | 22850 | 67 |
| 224 | 20231211 | 151000 | 5407919350 | 22850 | 22850 | 22900 | 22850 | 807 |
| 225 | 20231211 | 150900 | 5389478300 | 22850 | 22850 | 22900 | 22850 | 1427 |
| 226 | 20231211 | 150800 | 5356840900 | 22900 | 22900 | 22900 | 22850 | 121 |
| 227 | 20231211 | 150700 | 5354073150 | 22900 | 22850 | 22900 | 22850 | 733 |
| 228 | 20231211 | 150600 | 5337319250 | 22800 | 22800 | 22850 | 22800 | 474 |
| 229 | 20231211 | 150500 | 5326501600 | 22800 | 22800 | 22800 | 22800 | 110 |
| 230 | 20231211 | 150400 | 5323993600 | 22800 | 22800 | 22800 | 22800 | 909 |
| 231 | 20231211 | 150300 | 5303268400 | 22800 | 22800 | 22850 | 22800 | 5744 |
| 232 | 20231211 | 150200 | 5172304750 | 22850 | 22850 | 22850 | 22850 | 192 |
| 233 | 20231211 | 150100 | 5167917550 | 22850 | 22850 | 22850 | 22850 | 4675 |
| 234 | 20231211 | 150000 | 5061093800 | 22850 | 22900 | 22900 | 22850 | 3767 |
| 235 | 20231211 | 145900 | 4975016750 | 22850 | 22900 | 22900 | 22850 | 758 |
| 236 | 20231211 | 145800 | 4957658950 | 22850 | 22850 | 22900 | 22850 | 344 |
| 237 | 20231211 | 145700 | 4949788300 | 22900 | 22900 | 22900 | 22900 | 309 |
| 238 | 20231211 | 145600 | 4942712200 | 22900 | 22900 | 22900 | 22850 | 124 |
| 239 | 20231211 | 145500 | 4939873100 | 22900 | 22850 | 22900 | 22850 | 79 |
| 240 | 20231211 | 145400 | 4938066100 | 22900 | 22900 | 22900 | 22900 | 303 |
| 241 | 20231211 | 145300 | 4931127400 | 22900 | 22900 | 22900 | 22850 | 219 |
| 242 | 20231211 | 145200 | 4926118150 | 22900 | 22900 | 22950 | 22900 | 811 |
| 243 | 20231211 | 145100 | 4907546200 | 22900 | 22900 | 22950 | 22900 | 106 |
| 244 | 20231211 | 145000 | 4905118500 | 22950 | 22950 | 22950 | 22950 | 82 |
| 245 | 20231211 | 144900 | 4903236600 | 22950 | 22900 | 22950 | 22900 | 83 |
| 246 | 20231211 | 144800 | 4901332250 | 22950 | 22900 | 22950 | 22900 | 123 |
| 247 | 20231211 | 144700 | 4898515350 | 22900 | 22950 | 22950 | 22900 | 38 |
| 248 | 20231211 | 144600 | 4897643750 | 22950 | 22950 | 22950 | 22900 | 83 |
| 249 | 20231211 | 144500 | 4895738950 | 22900 | 22950 | 22950 | 22900 | 43 |
| 250 | 20231211 | 144400 | 4894754050 | 22950 | 22900 | 22950 | 22900 | 595 |
| 251 | 20231211 | 144300 | 4881128500 | 22900 | 22900 | 22900 | 22900 | 232 |
| 252 | 20231211 | 144200 | 4875815700 | 22900 | 22900 | 22950 | 22850 | 548 |
| 253 | 20231211 | 144100 | 4863278250 | 22900 | 22900 | 22900 | 22900 | 783 |
| 254 | 20231211 | 144000 | 4845347550 | 22900 | 22900 | 22900 | 22900 | 988 |
| 255 | 20231211 | 143900 | 4822722350 | 22900 | 22900 | 22900 | 22900 | 311 |
| 256 | 20231211 | 143800 | 4815600450 | 22950 | 22900 | 22950 | 22900 | 71 |
| 257 | 20231211 | 143700 | 4813973250 | 22900 | 22900 | 22900 | 22900 | 345 |
| 258 | 20231211 | 143600 | 4806072750 | 22900 | 22900 | 22950 | 22900 | 514 |
| 259 | 20231211 | 143500 | 4794301750 | 22900 | 22900 | 22900 | 22900 | 93 |
| 260 | 20231211 | 143400 | 4792172050 | 22900 | 22950 | 22950 | 22900 | 143 |
| 261 | 20231211 | 143300 | 4788891550 | 22900 | 22950 | 22950 | 22900 | 183 |
| 262 | 20231211 | 143200 | 4784699300 | 22950 | 22950 | 23000 | 22950 | 665 |
| 263 | 20231211 | 143100 | 4769425350 | 22950 | 22950 | 22950 | 22900 | 219 |
| 264 | 20231211 | 143000 | 4764399400 | 22950 | 22950 | 22950 | 22950 | 85 |
| 265 | 20231211 | 142900 | 4762448650 | 22950 | 22900 | 22950 | 22900 | 31 |
| 266 | 20231211 | 142800 | 4761737900 | 22900 | 22950 | 22950 | 22900 | 197 |
| 267 | 20231211 | 142700 | 4757226400 | 22950 | 22900 | 22950 | 22900 | 196 |
| 268 | 20231211 | 142600 | 4752736150 | 22900 | 22900 | 22900 | 22900 | 95 |
| 269 | 20231211 | 142500 | 4750560650 | 22900 | 22900 | 22900 | 22900 | 677 |
| 270 | 20231211 | 142400 | 4735057350 | 22900 | 22950 | 23000 | 22900 | 346 |
| 271 | 20231211 | 142300 | 4727128250 | 23000 | 22950 | 23000 | 22950 | 247 |
| 272 | 20231211 | 142200 | 4721457750 | 23000 | 22950 | 23000 | 22950 | 366 |
| 273 | 20231211 | 142100 | 4713042400 | 22950 | 22950 | 22950 | 22950 | 321 |
| 274 | 20231211 | 142000 | 4705675450 | 22950 | 23000 | 23000 | 22950 | 137 |
| 275 | 20231211 | 141900 | 4702526300 | 23000 | 23000 | 23000 | 22950 | 235 |
| 276 | 20231211 | 141800 | 4697122800 | 23000 | 23000 | 23000 | 23000 | 158 |
| 277 | 20231211 | 141700 | 4693488800 | 23000 | 22950 | 23000 | 22950 | 78 |
| 278 | 20231211 | 141600 | 4691698350 | 22950 | 22950 | 23000 | 22900 | 2489 |
| 279 | 20231211 | 141500 | 4634652100 | 22950 | 22950 | 23000 | 22950 | 203 |
| 280 | 20231211 | 141400 | 4629993200 | 23000 | 23000 | 23000 | 22950 | 70 |
| 281 | 20231211 | 141300 | 4628385150 | 23000 | 22950 | 23000 | 22900 | 1306 |
| 282 | 20231211 | 141200 | 4598413100 | 22900 | 22900 | 22950 | 22850 | 3071 |
| 283 | 20231211 | 141100 | 4528114850 | 22900 | 22950 | 22950 | 22900 | 38 |
| 284 | 20231211 | 141000 | 4527243250 | 22900 | 23000 | 23000 | 22900 | 527 |
| 285 | 20231211 | 140900 | 4515165350 | 23000 | 23000 | 23000 | 23000 | 19 |
| 286 | 20231211 | 140800 | 4514728350 | 23000 | 23000 | 23000 | 22950 | 1283 |
| 287 | 20231211 | 140700 | 4485272200 | 22900 | 22950 | 23000 | 22900 | 1711 |
| 288 | 20231211 | 140600 | 4446056800 | 22950 | 22950 | 23000 | 22950 | 30 |
| 289 | 20231211 | 140500 | 4445368250 | 22950 | 23000 | 23000 | 22950 | 47 |
| 290 | 20231211 | 140400 | 4444289200 | 23000 | 22950 | 23000 | 22950 | 986 |
| 291 | 20231211 | 140300 | 4421660400 | 23000 | 22950 | 23000 | 22950 | 26 |
| 292 | 20231211 | 140200 | 4421063650 | 22950 | 22900 | 22950 | 22900 | 493 |
| 293 | 20231211 | 140100 | 4409756800 | 22950 | 22950 | 22950 | 22950 | 145 |
| 294 | 20231211 | 140000 | 4406429050 | 22950 | 23000 | 23000 | 22950 | 219 |
| 295 | 20231211 | 135900 | 4401402400 | 22950 | 23000 | 23000 | 22950 | 10 |
| 296 | 20231211 | 135800 | 4401172450 | 22950 | 22950 | 22950 | 22950 | 243 |
| 297 | 20231211 | 135700 | 4395595600 | 22950 | 22900 | 22950 | 22900 | 12 |
| 298 | 20231211 | 135600 | 4395320450 | 22900 | 22900 | 22950 | 22900 | 37 |
| 299 | 20231211 | 135500 | 4394472500 | 22900 | 22900 | 22900 | 22900 | 147 |
| 300 | 20231211 | 135400 | 4391106200 | 22900 | 22900 | 22950 | 22900 | 1501 |
| 301 | 20231211 | 135300 | 4356733250 | 22900 | 22900 | 22900 | 22900 | 1109 |
| 302 | 20231211 | 135200 | 4331337150 | 22900 | 22900 | 22950 | 22900 | 31 |
| 303 | 20231211 | 135100 | 4330627000 | 22900 | 22900 | 22950 | 22900 | 1578 |
| 304 | 20231211 | 135000 | 4294485800 | 22950 | 22950 | 22950 | 22950 | 422 |
| 305 | 20231211 | 134900 | 4284800900 | 22950 | 23000 | 23000 | 22950 | 734 |
| 306 | 20231211 | 134800 | 4267954100 | 23000 | 23000 | 23000 | 22950 | 47 |
| 307 | 20231211 | 134700 | 4266873200 | 22950 | 22950 | 22950 | 22950 | 168 |
| 308 | 20231211 | 134600 | 4263017600 | 22950 | 23000 | 23000 | 22950 | 604 |
| 309 | 20231211 | 134500 | 4249150100 | 23000 | 22950 | 23000 | 22950 | 544 |
| 310 | 20231211 | 134400 | 4236665100 | 23000 | 22950 | 23000 | 22950 | 494 |
| 311 | 20231211 | 134300 | 4225327750 | 23000 | 23000 | 23000 | 22950 | 171 |
| 312 | 20231211 | 134200 | 4221397500 | 23000 | 22950 | 23000 | 22950 | 96 |
| 313 | 20231211 | 134100 | 4219194050 | 23000 | 23000 | 23000 | 23000 | 167 |
| 314 | 20231211 | 134000 | 4215353050 | 23000 | 23000 | 23000 | 23000 | 8 |
| 315 | 20231211 | 133900 | 4215169050 | 23000 | 23000 | 23000 | 23000 | 35 |
| 316 | 20231211 | 133800 | 4214364050 | 23050 | 23000 | 23050 | 23000 | 495 |
| 317 | 20231211 | 133700 | 4202978950 | 23050 | 23000 | 23050 | 23000 | 11 |
| 318 | 20231211 | 133600 | 4202725900 | 23050 | 23050 | 23050 | 23000 | 436 |
| 319 | 20231211 | 133500 | 4192696250 | 23050 | 23000 | 23050 | 23000 | 111 |
| 320 | 20231211 | 133400 | 4190142900 | 23000 | 23000 | 23000 | 23000 | 74 |
| 321 | 20231211 | 133300 | 4188440900 | 23000 | 22950 | 23000 | 22950 | 89 |
| 322 | 20231211 | 133200 | 4186393950 | 23000 | 23000 | 23000 | 22950 | 9 |
| 323 | 20231211 | 133100 | 4186187200 | 22950 | 23000 | 23000 | 22950 | 746 |
| 324 | 20231211 | 133000 | 4169066450 | 22950 | 23000 | 23000 | 22950 | 674 |
| 325 | 20231211 | 132900 | 4153596950 | 22950 | 23000 | 23000 | 22950 | 475 |
| 326 | 20231211 | 132800 | 4142672950 | 23000 | 23050 | 23050 | 23000 | 428 |
| 327 | 20231211 | 132700 | 4132807950 | 23000 | 23000 | 23050 | 23000 | 62 |
| 328 | 20231211 | 132600 | 4131379800 | 23050 | 23000 | 23050 | 23000 | 190 |
| 329 | 20231211 | 132500 | 4127009650 | 23050 | 22950 | 23050 | 22950 | 318 |
| 330 | 20231211 | 132400 | 4119697450 | 22950 | 22950 | 22950 | 22950 | 270 |
| 331 | 20231211 | 132300 | 4113500950 | 22950 | 22950 | 22950 | 22950 | 221 |
| 332 | 20231211 | 132200 | 4108429000 | 23000 | 22950 | 23000 | 22950 | 64 |
| 333 | 20231211 | 132100 | 4106958200 | 23000 | 23000 | 23000 | 22950 | 26 |
| 334 | 20231211 | 132000 | 4106360250 | 23000 | 23000 | 23000 | 23000 | 2 |
| 335 | 20231211 | 131900 | 4106314250 | 23000 | 23000 | 23000 | 23000 | 410 |
| 336 | 20231211 | 131800 | 4096884250 | 23000 | 23050 | 23050 | 23000 | 142 |
| 337 | 20231211 | 131700 | 4093613150 | 23050 | 23000 | 23050 | 23000 | 270 |
| 338 | 20231211 | 131600 | 4087403100 | 23050 | 23050 | 23050 | 23050 | 3 |
| 339 | 20231211 | 131500 | 4087333950 | 23000 | 23000 | 23000 | 23000 | 129 |
| 340 | 20231211 | 131400 | 4084366950 | 23000 | 23000 | 23000 | 23000 | 44 |
| 341 | 20231211 | 131300 | 4083354950 | 23000 | 23000 | 23000 | 23000 | 0 |
| 342 | 20231211 | 131200 | 4083354950 | 23000 | 23000 | 23050 | 23000 | 959 |
| 343 | 20231211 | 131100 | 4061297450 | 23000 | 23000 | 23000 | 23000 | 366 |
| 344 | 20231211 | 131000 | 4052879450 | 23000 | 23000 | 23000 | 23000 | 25 |
| 345 | 20231211 | 130900 | 4052304450 | 22950 | 22950 | 22950 | 22950 | 275 |
| 346 | 20231211 | 130800 | 4045993200 | 22950 | 22950 | 23000 | 22950 | 77 |
| 347 | 20231211 | 130700 | 4044226000 | 22950 | 22950 | 23000 | 22950 | 213 |
| 348 | 20231211 | 130600 | 4039336600 | 22950 | 22950 | 22950 | 22950 | 45 |
| 349 | 20231211 | 130500 | 4038303850 | 22950 | 22950 | 22950 | 22950 | 20 |
| 350 | 20231211 | 130400 | 4037844850 | 23000 | 23000 | 23000 | 22950 | 33 |
| 351 | 20231211 | 130300 | 4037086150 | 22950 | 22950 | 23000 | 22950 | 39 |
| 352 | 20231211 | 130200 | 4036190100 | 22950 | 23000 | 23000 | 22950 | 72 |
| 353 | 20231211 | 130100 | 4034537550 | 23000 | 23000 | 23000 | 22950 | 228 |
| 354 | 20231211 | 130000 | 4029304400 | 23000 | 23000 | 23000 | 22950 | 129 |
| 355 | 20231211 | 125900 | 4026343300 | 23000 | 22950 | 23000 | 22950 | 21 |
| 356 | 20231211 | 125800 | 4025860800 | 23000 | 23000 | 23000 | 23000 | 55 |
| 357 | 20231211 | 125700 | 4024595800 | 23000 | 23000 | 23000 | 23000 | 204 |
| 358 | 20231211 | 125600 | 4019903800 | 22950 | 23000 | 23000 | 22950 | 100 |
| 359 | 20231211 | 125500 | 4017604050 | 23000 | 22950 | 23000 | 22950 | 124 |
| 360 | 20231211 | 125400 | 4014755600 | 22950 | 23000 | 23000 | 22950 | 109 |
| 361 | 20231211 | 125300 | 4012250550 | 23000 | 22950 | 23000 | 22950 | 145 |
| 362 | 20231211 | 125200 | 4008922500 | 23000 | 22950 | 23000 | 22950 | 529 |
| 363 | 20231211 | 125100 | 3996781800 | 22950 | 22950 | 22950 | 22900 | 83 |
| 364 | 20231211 | 125000 | 3994877200 | 22900 | 22900 | 22950 | 22900 | 59 |
| 365 | 20231211 | 124900 | 3993525750 | 22900 | 22950 | 22950 | 22900 | 92 |
| 366 | 20231211 | 124800 | 3991418900 | 22950 | 22900 | 22950 | 22900 | 191 |
| 367 | 20231211 | 124700 | 3987044350 | 22950 | 22950 | 22950 | 22950 | 33 |
| 368 | 20231211 | 124600 | 3986287000 | 22950 | 22950 | 22950 | 22950 | 356 |
| 369 | 20231211 | 124500 | 3978116800 | 22950 | 22950 | 22950 | 22950 | 138 |
| 370 | 20231211 | 124400 | 3974949700 | 23000 | 23000 | 23000 | 23000 | 21 |
| 371 | 20231211 | 124300 | 3974466700 | 23000 | 22950 | 23000 | 22950 | 14 |
| 372 | 20231211 | 124200 | 3974145350 | 22950 | 23000 | 23000 | 22950 | 276 |
| 373 | 20231211 | 124100 | 3967810850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 374 | 20231211 | 124000 | 3967810850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 375 | 20231211 | 123900 | 3967810850 | 23000 | 23000 | 23000 | 23000 | 11 |
| 376 | 20231211 | 123800 | 3967557850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 377 | 20231211 | 123700 | 3967557850 | 22950 | 22950 | 22950 | 22950 | 6 |
| 378 | 20231211 | 123600 | 3967420150 | 22950 | 22950 | 22950 | 22900 | 279 |
| 379 | 20231211 | 123500 | 3961020950 | 22950 | 22950 | 23000 | 22950 | 230 |
| 380 | 20231211 | 123400 | 3955742400 | 22950 | 22950 | 22950 | 22950 | 215 |
| 381 | 20231211 | 123300 | 3950808150 | 22950 | 23000 | 23000 | 22950 | 1060 |
| 382 | 20231211 | 123200 | 3926478350 | 22950 | 22950 | 23000 | 22950 | 120 |
| 383 | 20231211 | 123100 | 3923720950 | 23000 | 23000 | 23000 | 23000 | 31 |
| 384 | 20231211 | 123000 | 3923007950 | 23000 | 22950 | 23000 | 22950 | 141 |
| 385 | 20231211 | 122900 | 3919768050 | 22950 | 22950 | 22950 | 22950 | 358 |
| 386 | 20231211 | 122800 | 3911551950 | 22950 | 22950 | 22950 | 22950 | 117 |
| 387 | 20231211 | 122700 | 3908866800 | 22950 | 22950 | 22950 | 22950 | 172 |
| 388 | 20231211 | 122600 | 3904919400 | 22950 | 22950 | 22950 | 22950 | 375 |
| 389 | 20231211 | 122500 | 3896313150 | 22950 | 22950 | 22950 | 22900 | 639 |
| 390 | 20231211 | 122400 | 3881649000 | 22950 | 22950 | 22950 | 22950 | 63 |
| 391 | 20231211 | 122300 | 3880203150 | 22900 | 22950 | 22950 | 22900 | 101 |
| 392 | 20231211 | 122200 | 3877886150 | 22950 | 22900 | 22950 | 22900 | 16 |
| 393 | 20231211 | 122100 | 3877519550 | 22900 | 22950 | 22950 | 22900 | 462 |
| 394 | 20231211 | 122000 | 3866921200 | 22900 | 22950 | 22950 | 22900 | 87 |
| 395 | 20231211 | 121900 | 3864928650 | 22950 | 22950 | 22950 | 22950 | 44 |
| 396 | 20231211 | 121800 | 3863918850 | 22950 | 22950 | 22950 | 22900 | 108 |
| 397 | 20231211 | 121700 | 3861442400 | 22950 | 22900 | 22950 | 22900 | 477 |
| 398 | 20231211 | 121600 | 3850517000 | 22950 | 22900 | 22950 | 22900 | 45 |
| 399 | 20231211 | 121500 | 3849484300 | 22900 | 22900 | 22900 | 22900 | 154 |
| 400 | 20231211 | 121400 | 3845957700 | 22900 | 22900 | 22950 | 22900 | 426 |
| 401 | 20231211 | 121300 | 3836201300 | 22900 | 22950 | 22950 | 22900 | 68 |
| 402 | 20231211 | 121200 | 3834643500 | 22950 | 22950 | 23000 | 22950 | 40 |
| 403 | 20231211 | 121100 | 3833725450 | 22950 | 22900 | 22950 | 22900 | 44 |
| 404 | 20231211 | 121000 | 3832716550 | 22900 | 22900 | 22900 | 22850 | 594 |
| 405 | 20231211 | 120900 | 3819114450 | 22900 | 22900 | 22900 | 22900 | 36 |
| 406 | 20231211 | 120800 | 3818290050 | 22900 | 22900 | 22900 | 22850 | 416 |
| 407 | 20231211 | 120700 | 3808766150 | 22900 | 22900 | 22900 | 22850 | 342 |
| 408 | 20231211 | 120600 | 3800944650 | 22850 | 22900 | 22900 | 22850 | 391 |
| 409 | 20231211 | 120500 | 3791991850 | 22900 | 22950 | 22950 | 22850 | 543 |
| 410 | 20231211 | 120400 | 3779559750 | 22950 | 22900 | 22950 | 22900 | 2209 |
| 411 | 20231211 | 120300 | 3728973600 | 22900 | 23000 | 23000 | 22900 | 19084 |
| 412 | 20231211 | 120200 | 3290252350 | 23000 | 23050 | 23050 | 23000 | 584 |
| 413 | 20231211 | 120100 | 3276796200 | 23050 | 23050 | 23050 | 23050 | 1302 |
| 414 | 20231211 | 120000 | 3246785100 | 23050 | 23050 | 23050 | 23000 | 16 |
| 415 | 20231211 | 115900 | 3246416400 | 23050 | 23000 | 23050 | 23000 | 122 |
| 416 | 20231211 | 115800 | 3243609800 | 23050 | 23050 | 23050 | 23050 | 6 |
| 417 | 20231211 | 115700 | 3243471500 | 23050 | 23000 | 23050 | 23000 | 24 |
| 418 | 20231211 | 115600 | 3242919350 | 23000 | 23050 | 23050 | 23000 | 51 |
| 419 | 20231211 | 115500 | 3241744800 | 23050 | 23000 | 23100 | 23000 | 655 |
| 420 | 20231211 | 115400 | 3226647000 | 23050 | 23050 | 23050 | 23000 | 219 |
| 421 | 20231211 | 115300 | 3221608050 | 23000 | 23000 | 23050 | 23000 | 317 |
| 422 | 20231211 | 115200 | 3214314500 | 23000 | 23050 | 23050 | 23000 | 376 |
| 423 | 20231211 | 115100 | 3205656100 | 23000 | 23000 | 23050 | 23000 | 61 |
| 424 | 20231211 | 115000 | 3204252050 | 23000 | 23050 | 23050 | 23000 | 498 |
| 425 | 20231211 | 114900 | 3192792950 | 23050 | 23050 | 23050 | 23050 | 32 |
| 426 | 20231211 | 114800 | 3192055350 | 23050 | 23100 | 23100 | 23050 | 101 |
| 427 | 20231211 | 114700 | 3189726800 | 23050 | 23050 | 23050 | 23050 | 1126 |
| 428 | 20231211 | 114600 | 3163772500 | 23000 | 23050 | 23050 | 23000 | 217 |
| 429 | 20231211 | 114500 | 3158781250 | 23050 | 23050 | 23050 | 23050 | 68 |
| 430 | 20231211 | 114400 | 3157213850 | 23050 | 23050 | 23050 | 23000 | 14 |
| 431 | 20231211 | 114300 | 3156891200 | 23000 | 23050 | 23050 | 23000 | 26 |
| 432 | 20231211 | 114200 | 3156292050 | 23050 | 23050 | 23050 | 23050 | 60 |
| 433 | 20231211 | 114100 | 3154909050 | 23050 | 23050 | 23050 | 23050 | 102 |
| 434 | 20231211 | 114000 | 3152557950 | 23050 | 23050 | 23050 | 23000 | 262 |
| 435 | 20231211 | 113900 | 3146521300 | 23050 | 23050 | 23050 | 23050 | 57 |
| 436 | 20231211 | 113800 | 3145207450 | 23000 | 23050 | 23050 | 23000 | 173 |
| 437 | 20231211 | 113700 | 3141227050 | 23050 | 23050 | 23050 | 23050 | 737 |
| 438 | 20231211 | 113600 | 3124239200 | 23050 | 23050 | 23050 | 23050 | 251 |
| 439 | 20231211 | 113500 | 3118453650 | 23050 | 23050 | 23050 | 23050 | 365 |
| 440 | 20231211 | 113400 | 3110040400 | 23050 | 23050 | 23050 | 23000 | 143 |
| 441 | 20231211 | 113300 | 3106749250 | 23000 | 23050 | 23050 | 23000 | 123 |
| 442 | 20231211 | 113200 | 3103917100 | 23050 | 23000 | 23050 | 23000 | 1372 |
| 443 | 20231211 | 113100 | 3072304500 | 23050 | 23000 | 23050 | 23000 | 23 |
| 444 | 20231211 | 113000 | 3071775000 | 23000 | 23000 | 23000 | 23000 | 289 |
| 445 | 20231211 | 112900 | 3065128000 | 23000 | 23050 | 23050 | 23000 | 4713 |
| 446 | 20231211 | 112800 | 2956496400 | 23050 | 23050 | 23050 | 23050 | 3 |
| 447 | 20231211 | 112700 | 2956427250 | 23050 | 23100 | 23100 | 23050 | 151 |
| 448 | 20231211 | 112600 | 2952945100 | 23050 | 23050 | 23050 | 23050 | 500 |
| 449 | 20231211 | 112500 | 2941420100 | 23050 | 23050 | 23100 | 23050 | 2090 |
| 450 | 20231211 | 112400 | 2893244700 | 23050 | 23050 | 23100 | 23050 | 42 |
| 451 | 20231211 | 112300 | 2892276100 | 23050 | 23050 | 23100 | 23050 | 22 |
| 452 | 20231211 | 112200 | 2891768900 | 23050 | 23100 | 23100 | 23050 | 321 |
| 453 | 20231211 | 112100 | 2884369800 | 23050 | 23100 | 23100 | 23050 | 178 |
| 454 | 20231211 | 112000 | 2880266850 | 23100 | 23050 | 23100 | 23050 | 92 |
| 455 | 20231211 | 111900 | 2878145550 | 23050 | 23050 | 23100 | 23050 | 1462 |
| 456 | 20231211 | 111800 | 2844446250 | 23050 | 23100 | 23100 | 23050 | 324 |
| 457 | 20231211 | 111700 | 2836969300 | 23100 | 23100 | 23100 | 23100 | 11 |
| 458 | 20231211 | 111600 | 2836715200 | 23050 | 23100 | 23100 | 23050 | 83 |
| 459 | 20231211 | 111500 | 2834799850 | 23100 | 23100 | 23100 | 23050 | 45 |
| 460 | 20231211 | 111400 | 2833761700 | 23100 | 23050 | 23100 | 23050 | 451 |
| 461 | 20231211 | 111300 | 2823344150 | 23100 | 23100 | 23100 | 23100 | 45 |
| 462 | 20231211 | 111200 | 2822304650 | 23100 | 23050 | 23100 | 23050 | 225 |
| 463 | 20231211 | 111100 | 2817113850 | 23100 | 23100 | 23100 | 23050 | 274 |
| 464 | 20231211 | 111000 | 2810789400 | 23100 | 23050 | 23100 | 23050 | 328 |
| 465 | 20231211 | 110900 | 2803217600 | 23100 | 23100 | 23150 | 23100 | 84 |
| 466 | 20231211 | 110800 | 2801277150 | 23100 | 23050 | 23100 | 23050 | 818 |
| 467 | 20231211 | 110700 | 2782386100 | 23100 | 23050 | 23100 | 23050 | 106 |
| 468 | 20231211 | 110600 | 2779941250 | 23050 | 23050 | 23100 | 23050 | 231 |
| 469 | 20231211 | 110500 | 2774610700 | 23050 | 23100 | 23100 | 23050 | 307 |
| 470 | 20231211 | 110400 | 2767524000 | 23100 | 23100 | 23150 | 23100 | 3826 |
| 471 | 20231211 | 110300 | 2679143150 | 23100 | 23150 | 23150 | 23100 | 457 |
| 472 | 20231211 | 110200 | 2668567900 | 23150 | 23150 | 23150 | 23150 | 230 |
| 473 | 20231211 | 110100 | 2663243400 | 23150 | 23100 | 23150 | 23100 | 157 |
| 474 | 20231211 | 110000 | 2659609350 | 23100 | 23150 | 23150 | 23100 | 418 |
| 475 | 20231211 | 105900 | 2649942000 | 23100 | 23150 | 23150 | 23100 | 313 |
| 476 | 20231211 | 105800 | 2642711500 | 23150 | 23100 | 23150 | 23100 | 667 |
| 477 | 20231211 | 105700 | 2627275950 | 23150 | 23150 | 23150 | 23100 | 162 |
| 478 | 20231211 | 105600 | 2623530650 | 23150 | 23150 | 23150 | 23100 | 751 |
| 479 | 20231211 | 105500 | 2606156050 | 23100 | 23100 | 23100 | 23100 | 24 |
| 480 | 20231211 | 105400 | 2605601650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 481 | 20231211 | 105300 | 2605601650 | 23100 | 23100 | 23100 | 23100 | 50 |
| 482 | 20231211 | 105200 | 2604446650 | 23150 | 23100 | 23150 | 23100 | 111 |
| 483 | 20231211 | 105100 | 2601881900 | 23100 | 23100 | 23100 | 23100 | 206 |
| 484 | 20231211 | 105000 | 2597123300 | 23100 | 23150 | 23150 | 23100 | 197 |
| 485 | 20231211 | 104900 | 2592565300 | 23150 | 23150 | 23150 | 23100 | 358 |
| 486 | 20231211 | 104800 | 2584291350 | 23100 | 23150 | 23150 | 23100 | 307 |
| 487 | 20231211 | 104700 | 2577198800 | 23150 | 23150 | 23150 | 23100 | 154 |
| 488 | 20231211 | 104600 | 2573639150 | 23150 | 23150 | 23150 | 23100 | 208 |
| 489 | 20231211 | 104500 | 2568831950 | 23100 | 23150 | 23150 | 23100 | 470 |
| 490 | 20231211 | 104400 | 2557953000 | 23150 | 23150 | 23150 | 23150 | 79 |
| 491 | 20231211 | 104300 | 2556124150 | 23100 | 23150 | 23150 | 23100 | 422 |
| 492 | 20231211 | 104200 | 2546375100 | 23150 | 23100 | 23150 | 23100 | 414 |
| 493 | 20231211 | 104100 | 2536811450 | 23100 | 23100 | 23150 | 23100 | 199 |
| 494 | 20231211 | 104000 | 2532207300 | 23100 | 23150 | 23150 | 23100 | 1694 |
| 495 | 20231211 | 103900 | 2493073350 | 23150 | 23150 | 23150 | 23150 | 32 |
| 496 | 20231211 | 103800 | 2492332550 | 23150 | 23100 | 23150 | 23100 | 17 |
| 497 | 20231211 | 103700 | 2491939250 | 23100 | 23100 | 23150 | 23100 | 1247 |
| 498 | 20231211 | 103600 | 2463130900 | 23150 | 23150 | 23150 | 23150 | 2 |
| 499 | 20231211 | 103500 | 2463084600 | 23150 | 23150 | 23150 | 23150 | 67 |
| 500 | 20231211 | 103400 | 2461533550 | 23150 | 23100 | 23150 | 23100 | 168 |
| 501 | 20231211 | 103300 | 2457652200 | 23100 | 23150 | 23150 | 23100 | 283 |
| 502 | 20231211 | 103200 | 2451111300 | 23150 | 23150 | 23150 | 23150 | 10 |
| 503 | 20231211 | 103100 | 2450879800 | 23150 | 23200 | 23200 | 23100 | 447 |
| 504 | 20231211 | 103000 | 2440535100 | 23200 | 23200 | 23200 | 23200 | 31 |
| 505 | 20231211 | 102900 | 2439815900 | 23200 | 23200 | 23200 | 23150 | 20 |
| 506 | 20231211 | 102800 | 2439352400 | 23200 | 23100 | 23250 | 23100 | 192 |
| 507 | 20231211 | 102700 | 2434898850 | 23250 | 23200 | 23250 | 23100 | 2366 |
| 508 | 20231211 | 102600 | 2380143550 | 23200 | 23250 | 23250 | 23200 | 3176 |
| 509 | 20231211 | 102500 | 2306443050 | 23250 | 23250 | 23250 | 23250 | 237 |
| 510 | 20231211 | 102400 | 2300932800 | 23200 | 23250 | 23250 | 23200 | 567 |
| 511 | 20231211 | 102300 | 2287754250 | 23250 | 23250 | 23250 | 23200 | 363 |
| 512 | 20231211 | 102200 | 2279315200 | 23250 | 23200 | 23250 | 23200 | 1679 |
| 513 | 20231211 | 102100 | 2240361350 | 23200 | 23200 | 23200 | 23200 | 787 |
| 514 | 20231211 | 102000 | 2222102950 | 23200 | 23200 | 23200 | 23150 | 404 |
| 515 | 20231211 | 101900 | 2212740550 | 23200 | 23200 | 23200 | 23150 | 1976 |
| 516 | 20231211 | 101800 | 2166952250 | 23200 | 23150 | 23200 | 23150 | 262 |
| 517 | 20231211 | 101700 | 2160879350 | 23200 | 23150 | 23200 | 23100 | 709 |
| 518 | 20231211 | 101600 | 2144483950 | 23150 | 23100 | 23150 | 23100 | 4742 |
| 519 | 20231211 | 101500 | 2034706700 | 23100 | 23100 | 23150 | 23100 | 655 |
| 520 | 20231211 | 101400 | 2019546950 | 23100 | 23150 | 23150 | 23100 | 160 |
| 521 | 20231211 | 101300 | 2015850600 | 23150 | 23150 | 23150 | 23100 | 49 |
| 522 | 20231211 | 101200 | 2014716900 | 23150 | 23150 | 23150 | 23100 | 152 |
| 523 | 20231211 | 101100 | 2011205000 | 23100 | 23100 | 23100 | 23100 | 103 |
| 524 | 20231211 | 101000 | 2008825700 | 23100 | 23100 | 23100 | 23100 | 287 |
| 525 | 20231211 | 100900 | 2002196000 | 23150 | 23100 | 23150 | 23100 | 629 |
| 526 | 20231211 | 100800 | 1987665850 | 23100 | 23100 | 23100 | 23050 | 1693 |
| 527 | 20231211 | 100700 | 1948619750 | 23100 | 23050 | 23100 | 23050 | 158 |
| 528 | 20231211 | 100600 | 1944970300 | 23100 | 23100 | 23100 | 23050 | 173 |
| 529 | 20231211 | 100500 | 1940974050 | 23100 | 23100 | 23100 | 23100 | 2197 |
| 530 | 20231211 | 100400 | 1890223350 | 23100 | 23150 | 23150 | 23100 | 109 |
| 531 | 20231211 | 100300 | 1887703000 | 23150 | 23100 | 23150 | 23100 | 223 |
| 532 | 20231211 | 100200 | 1882541500 | 23150 | 23100 | 23150 | 23100 | 132 |
| 533 | 20231211 | 100100 | 1879488950 | 23100 | 23100 | 23150 | 23100 | 223 |
| 534 | 20231211 | 100000 | 1874337600 | 23100 | 23200 | 23200 | 23100 | 61 |
| 535 | 20231211 | 095900 | 1872923450 | 23100 | 23150 | 23150 | 23100 | 364 |
| 536 | 20231211 | 095800 | 1864514950 | 23100 | 23150 | 23150 | 23100 | 497 |
| 537 | 20231211 | 095700 | 1853016450 | 23200 | 23200 | 23200 | 23200 | 101 |
| 538 | 20231211 | 095600 | 1850673250 | 23200 | 23200 | 23200 | 23150 | 372 |
| 539 | 20231211 | 095500 | 1842059750 | 23200 | 23150 | 23200 | 23150 | 436 |
| 540 | 20231211 | 095400 | 1831962150 | 23150 | 23100 | 23200 | 23100 | 503 |
| 541 | 20231211 | 095300 | 1820330000 | 23050 | 23050 | 23100 | 23050 | 219 |
| 542 | 20231211 | 095200 | 1815274250 | 23050 | 23100 | 23100 | 23050 | 1379 |
| 543 | 20231211 | 095100 | 1783426500 | 23150 | 23100 | 23150 | 23100 | 961 |
| 544 | 20231211 | 095000 | 1761190550 | 23100 | 23100 | 23100 | 23050 | 1665 |
| 545 | 20231211 | 094900 | 1722781050 | 23100 | 23050 | 23100 | 23050 | 1019 |
| 546 | 20231211 | 094800 | 1699290850 | 23050 | 23050 | 23050 | 23050 | 494 |
| 547 | 20231211 | 094700 | 1687904150 | 23050 | 23100 | 23100 | 23050 | 955 |
| 548 | 20231211 | 094600 | 1665845800 | 23100 | 23100 | 23100 | 23050 | 3135 |
| 549 | 20231211 | 094500 | 1593514900 | 23100 | 23150 | 23200 | 23100 | 348 |
| 550 | 20231211 | 094400 | 1585469450 | 23150 | 23200 | 23200 | 23150 | 805 |
| 551 | 20231211 | 094300 | 1566830150 | 23150 | 23200 | 23200 | 23150 | 163 |
| 552 | 20231211 | 094200 | 1563056650 | 23200 | 23200 | 23250 | 23150 | 1188 |
| 553 | 20231211 | 094100 | 1535504200 | 23200 | 23150 | 23200 | 23150 | 31 |
| 554 | 20231211 | 094000 | 1534785100 | 23150 | 23100 | 23150 | 23100 | 1331 |
| 555 | 20231211 | 093900 | 1503981700 | 23100 | 23100 | 23100 | 23100 | 184 |
| 556 | 20231211 | 093800 | 1499731300 | 23100 | 23100 | 23100 | 23100 | 2008 |
| 557 | 20231211 | 093700 | 1453346500 | 23100 | 23150 | 23150 | 23100 | 2056 |
| 558 | 20231211 | 093600 | 1405846450 | 23100 | 23100 | 23150 | 23100 | 499 |
| 559 | 20231211 | 093500 | 1394319450 | 23100 | 23100 | 23100 | 23100 | 395 |
| 560 | 20231211 | 093400 | 1385194950 | 23100 | 23150 | 23150 | 23100 | 449 |
| 561 | 20231211 | 093300 | 1374820650 | 23150 | 23200 | 23200 | 23150 | 1527 |
| 562 | 20231211 | 093200 | 1339470500 | 23200 | 23200 | 23200 | 23150 | 1303 |
| 563 | 20231211 | 093100 | 1309267300 | 23200 | 23150 | 23200 | 23150 | 875 |
| 564 | 20231211 | 093000 | 1288998100 | 23150 | 23200 | 23250 | 23150 | 693 |
| 565 | 20231211 | 092900 | 1272924000 | 23200 | 23200 | 23250 | 23200 | 3064 |
| 566 | 20231211 | 092800 | 1201752650 | 23250 | 23300 | 23300 | 23250 | 1572 |
| 567 | 20231211 | 092700 | 1165203600 | 23300 | 23250 | 23300 | 23250 | 1342 |
| 568 | 20231211 | 092600 | 1133994600 | 23250 | 23250 | 23250 | 23250 | 415 |
| 569 | 20231211 | 092500 | 1124345850 | 23250 | 23250 | 23250 | 23250 | 355 |
| 570 | 20231211 | 092400 | 1116092100 | 23300 | 23300 | 23300 | 23250 | 95 |
| 571 | 20231211 | 092300 | 1113879200 | 23300 | 23300 | 23350 | 23250 | 471 |
| 572 | 20231211 | 092200 | 1102904550 | 23300 | 23350 | 23350 | 23250 | 539 |
| 573 | 20231211 | 092100 | 1090329600 | 23350 | 23300 | 23350 | 23200 | 3062 |
| 574 | 20231211 | 092000 | 1019084800 | 23250 | 23250 | 23300 | 23250 | 538 |
| 575 | 20231211 | 091900 | 1006549700 | 23250 | 23300 | 23300 | 23250 | 252 |
| 576 | 20231211 | 091800 | 1000685700 | 23300 | 23300 | 23300 | 23250 | 2007 |
| 577 | 20231211 | 091700 | 953940400 | 23300 | 23300 | 23350 | 23250 | 300 |
| 578 | 20231211 | 091600 | 946951000 | 23300 | 23350 | 23350 | 23300 | 1311 |
| 579 | 20231211 | 091500 | 916392100 | 23350 | 23300 | 23350 | 23300 | 514 |
| 580 | 20231211 | 091400 | 904391000 | 23350 | 23350 | 23350 | 23300 | 1293 |
| 581 | 20231211 | 091300 | 874203350 | 23250 | 23300 | 23350 | 23250 | 1569 |
| 582 | 20231211 | 091200 | 837669450 | 23300 | 23300 | 23350 | 23300 | 1256 |
| 583 | 20231211 | 091100 | 808401150 | 23300 | 23350 | 23350 | 23300 | 173 |
| 584 | 20231211 | 091000 | 804364500 | 23350 | 23300 | 23400 | 23250 | 4737 |
| 585 | 20231211 | 090900 | 693799450 | 23300 | 23300 | 23350 | 23250 | 2209 |
| 586 | 20231211 | 090800 | 642311250 | 23250 | 23300 | 23300 | 23250 | 677 |
| 587 | 20231211 | 090700 | 626549050 | 23300 | 23200 | 23300 | 23150 | 1411 |
| 588 | 20231211 | 090600 | 593755850 | 23250 | 23150 | 23250 | 23100 | 4996 |
| 589 | 20231211 | 090500 | 478123550 | 23100 | 23150 | 23150 | 23100 | 1387 |
| 590 | 20231211 | 090400 | 446029600 | 23150 | 23150 | 23150 | 23050 | 2051 |
| 591 | 20231211 | 090300 | 398643950 | 23200 | 23100 | 23200 | 23100 | 2957 |
| 592 | 20231211 | 090200 | 330271100 | 23100 | 23200 | 23200 | 23100 | 1764 |
| 593 | 20231211 | 090100 | 289440400 | 23200 | 23100 | 23250 | 23100 | 2471 |
| 594 | 20231211 | 090000 | 232259400 | 23150 | 23200 | 23250 | 23150 | 10014 |