30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 4129 |
| 3 | 20231213 | 191100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 4 | 20231213 | 191000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 5 | 20231213 | 190900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 6 | 20231213 | 190800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 7 | 20231213 | 190700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 8 | 20231213 | 190600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 9 | 20231213 | 190500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 10 | 20231213 | 190400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 11 | 20231213 | 190300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 12 | 20231213 | 190200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 13 | 20231213 | 190100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 14 | 20231213 | 190000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 15 | 20231213 | 185900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 16 | 20231213 | 185800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 17 | 20231213 | 185700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 18 | 20231213 | 185600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 19 | 20231213 | 185500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 20 | 20231213 | 185400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 21 | 20231213 | 185300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 22 | 20231213 | 185200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 23 | 20231213 | 185100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 24 | 20231213 | 185000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 25 | 20231213 | 184900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 26 | 20231213 | 184800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 27 | 20231213 | 184700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 28 | 20231213 | 184600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 29 | 20231213 | 184500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 30 | 20231213 | 184400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 31 | 20231213 | 184300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 32 | 20231213 | 184200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 4129 |
| 33 | 20231213 | 184100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 34 | 20231213 | 184000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 35 | 20231213 | 183900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 36 | 20231213 | 183800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 37 | 20231213 | 183700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 38 | 20231213 | 183600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 39 | 20231213 | 183500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 40 | 20231213 | 183400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 41 | 20231213 | 183300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 42 | 20231213 | 183200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 43 | 20231213 | 183100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 44 | 20231213 | 183000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 45 | 20231213 | 182900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 46 | 20231213 | 182800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 47 | 20231213 | 182700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 48 | 20231213 | 182600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 49 | 20231213 | 182500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 50 | 20231213 | 182400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 51 | 20231213 | 182300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 52 | 20231213 | 182200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 53 | 20231213 | 182100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 54 | 20231213 | 182000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 55 | 20231213 | 181900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 56 | 20231213 | 181800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 57 | 20231213 | 181700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 58 | 20231213 | 181600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 59 | 20231213 | 181500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 60 | 20231213 | 181400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 61 | 20231213 | 181300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 62 | 20231213 | 181200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 4129 |
| 63 | 20231213 | 181100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 64 | 20231213 | 181000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 65 | 20231213 | 180900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 66 | 20231213 | 180800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 67 | 20231213 | 180700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 68 | 20231213 | 180600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 69 | 20231213 | 180500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 70 | 20231213 | 180400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 71 | 20231213 | 180300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 72 | 20231213 | 180200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 73 | 20231213 | 180100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 74 | 20231213 | 180000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 75 | 20231213 | 175900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 76 | 20231213 | 175800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 77 | 20231213 | 175700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 78 | 20231213 | 175600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 79 | 20231213 | 175500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 80 | 20231213 | 175400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 81 | 20231213 | 175300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 82 | 20231213 | 175200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 83 | 20231213 | 175100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 84 | 20231213 | 175000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 85 | 20231213 | 174900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 86 | 20231213 | 174800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 87 | 20231213 | 174700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 88 | 20231213 | 174600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 89 | 20231213 | 174500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 90 | 20231213 | 174400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 91 | 20231213 | 174300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 92 | 20231213 | 174200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 4129 |
| 93 | 20231213 | 174100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 94 | 20231213 | 174000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 95 | 20231213 | 173900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 96 | 20231213 | 173800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 97 | 20231213 | 173700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 98 | 20231213 | 173600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 99 | 20231213 | 173500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 100 | 20231213 | 173400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 101 | 20231213 | 173300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 102 | 20231213 | 173200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 103 | 20231213 | 173100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 104 | 20231213 | 173000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 105 | 20231213 | 172900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 106 | 20231213 | 172800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 107 | 20231213 | 172700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 108 | 20231213 | 172600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 109 | 20231213 | 172500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 110 | 20231213 | 172400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 111 | 20231213 | 172300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 112 | 20231213 | 172200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 113 | 20231213 | 172100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 114 | 20231213 | 172000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 115 | 20231213 | 171900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 116 | 20231213 | 171800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 117 | 20231213 | 171700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 118 | 20231213 | 171600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 119 | 20231213 | 171500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 120 | 20231213 | 171400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 121 | 20231213 | 171300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 122 | 20231213 | 171200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 4129 |
| 123 | 20231213 | 171100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 124 | 20231213 | 171000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 125 | 20231213 | 170900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 126 | 20231213 | 170800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 127 | 20231213 | 170700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 128 | 20231213 | 170600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 129 | 20231213 | 170500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 130 | 20231213 | 170400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 131 | 20231213 | 170300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 132 | 20231213 | 170200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 133 | 20231213 | 170100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 134 | 20231213 | 170000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 135 | 20231213 | 165900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 136 | 20231213 | 165800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 137 | 20231213 | 165700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 138 | 20231213 | 165600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 139 | 20231213 | 165500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 140 | 20231213 | 165400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 141 | 20231213 | 165300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 142 | 20231213 | 165200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 143 | 20231213 | 165100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 144 | 20231213 | 165000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 145 | 20231213 | 164900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 146 | 20231213 | 164800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 147 | 20231213 | 164700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 148 | 20231213 | 164600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 149 | 20231213 | 164500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 150 | 20231213 | 164400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 151 | 20231213 | 164300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 152 | 20231213 | 164200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 4129 |
| 153 | 20231213 | 164100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 154 | 20231213 | 164000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 155 | 20231213 | 163900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 156 | 20231213 | 163800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 157 | 20231213 | 163700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 158 | 20231213 | 163600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 159 | 20231213 | 163500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 160 | 20231213 | 163400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 161 | 20231213 | 163300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 162 | 20231213 | 163200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 163 | 20231213 | 163100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 164 | 20231213 | 163000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 165 | 20231213 | 162900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 166 | 20231213 | 162800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 167 | 20231213 | 162700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 168 | 20231213 | 162600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 169 | 20231213 | 162500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 170 | 20231213 | 162400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 171 | 20231213 | 162300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 172 | 20231213 | 162200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 173 | 20231213 | 162100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 174 | 20231213 | 162000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 175 | 20231213 | 161900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 176 | 20231213 | 161800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 177 | 20231213 | 161700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 178 | 20231213 | 161600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 179 | 20231213 | 161500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 180 | 20231213 | 161400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 181 | 20231213 | 161300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 182 | 20231213 | 161200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 4129 |
| 183 | 20231213 | 161100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 184 | 20231213 | 161000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 185 | 20231213 | 160900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 186 | 20231213 | 160800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 187 | 20231213 | 160700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 188 | 20231213 | 160600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 189 | 20231213 | 160500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 190 | 20231213 | 160400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 191 | 20231213 | 160300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 192 | 20231213 | 160200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 193 | 20231213 | 160100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 194 | 20231213 | 160000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 195 | 20231213 | 155900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 196 | 20231213 | 155800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 197 | 20231213 | 155700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 198 | 20231213 | 155600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 199 | 20231213 | 155500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 200 | 20231213 | 155400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 201 | 20231213 | 155300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 202 | 20231213 | 155200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 203 | 20231213 | 155100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 204 | 20231213 | 155000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 205 | 20231213 | 154900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 206 | 20231213 | 154800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 207 | 20231213 | 154700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 208 | 20231213 | 154600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 209 | 20231213 | 154500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 210 | 20231213 | 154400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 211 | 20231213 | 154300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 212 | 20231213 | 154200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 4129 |
| 213 | 20231213 | 154100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 214 | 20231213 | 154000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 215 | 20231213 | 153900 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 216 | 20231213 | 153800 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 217 | 20231213 | 153700 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 218 | 20231213 | 153600 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 219 | 20231213 | 153500 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 220 | 20231213 | 153400 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 221 | 20231213 | 153300 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 222 | 20231213 | 153200 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 223 | 20231213 | 153100 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 0 |
| 224 | 20231213 | 153000 | 2723860230 | 9650 | 9650 | 9650 | 9650 | 4129 |
| 225 | 20231213 | 152900 | 2684015380 | 9640 | 9640 | 9640 | 9640 | 0 |
| 226 | 20231213 | 152800 | 2684015380 | 9640 | 9640 | 9640 | 9640 | 0 |
| 227 | 20231213 | 152700 | 2684015380 | 9640 | 9640 | 9640 | 9640 | 0 |
| 228 | 20231213 | 152600 | 2684015380 | 9640 | 9640 | 9640 | 9640 | 0 |
| 229 | 20231213 | 152500 | 2684015380 | 9640 | 9640 | 9640 | 9640 | 0 |
| 230 | 20231213 | 152400 | 2684015380 | 9640 | 9640 | 9640 | 9640 | 0 |
| 231 | 20231213 | 152300 | 2684015380 | 9640 | 9640 | 9640 | 9640 | 0 |
| 232 | 20231213 | 152200 | 2684015380 | 9640 | 9640 | 9640 | 9640 | 0 |
| 233 | 20231213 | 152100 | 2684015380 | 9640 | 9640 | 9640 | 9640 | 0 |
| 234 | 20231213 | 152000 | 2684015380 | 9640 | 9640 | 9640 | 9640 | 0 |
| 235 | 20231213 | 151900 | 2684015380 | 9640 | 9650 | 9650 | 9640 | 257 |
| 236 | 20231213 | 151800 | 2681536890 | 9650 | 9650 | 9660 | 9640 | 515 |
| 237 | 20231213 | 151700 | 2676566820 | 9640 | 9640 | 9640 | 9640 | 373 |
| 238 | 20231213 | 151600 | 2672971100 | 9640 | 9630 | 9640 | 9630 | 445 |
| 239 | 20231213 | 151500 | 2668682510 | 9640 | 9630 | 9640 | 9630 | 209 |
| 240 | 20231213 | 151400 | 2666667830 | 9640 | 9640 | 9650 | 9640 | 351 |
| 241 | 20231213 | 151300 | 2663284140 | 9640 | 9640 | 9640 | 9640 | 5 |
| 242 | 20231213 | 151200 | 2663235940 | 9640 | 9630 | 9640 | 9630 | 390 |
| 243 | 20231213 | 151100 | 2659478990 | 9630 | 9630 | 9630 | 9620 | 240 |
| 244 | 20231213 | 151000 | 2657167840 | 9630 | 9610 | 9630 | 9610 | 150 |
| 245 | 20231213 | 150900 | 2655724520 | 9620 | 9610 | 9620 | 9610 | 4527 |
| 246 | 20231213 | 150800 | 2612216920 | 9610 | 9610 | 9620 | 9610 | 498 |
| 247 | 20231213 | 150700 | 2607428210 | 9610 | 9620 | 9620 | 9610 | 3939 |
| 248 | 20231213 | 150600 | 2569551230 | 9620 | 9630 | 9630 | 9610 | 373 |
| 249 | 20231213 | 150500 | 2565963050 | 9630 | 9630 | 9630 | 9610 | 254 |
| 250 | 20231213 | 150400 | 2563518370 | 9630 | 9620 | 9630 | 9610 | 8095 |
| 251 | 20231213 | 150300 | 2485654130 | 9620 | 9630 | 9630 | 9620 | 368 |
| 252 | 20231213 | 150200 | 2482110850 | 9630 | 9630 | 9630 | 9620 | 4975 |
| 253 | 20231213 | 150100 | 2434202200 | 9630 | 9640 | 9640 | 9630 | 1520 |
| 254 | 20231213 | 150000 | 2419562400 | 9630 | 9630 | 9640 | 9630 | 102 |
| 255 | 20231213 | 145900 | 2418579570 | 9630 | 9650 | 9650 | 9630 | 2151 |
| 256 | 20231213 | 145800 | 2397865420 | 9630 | 9630 | 9650 | 9630 | 1040 |
| 257 | 20231213 | 145700 | 2387844890 | 9630 | 9630 | 9640 | 9630 | 58 |
| 258 | 20231213 | 145600 | 2387286330 | 9630 | 9650 | 9650 | 9630 | 380 |
| 259 | 20231213 | 145500 | 2383625120 | 9630 | 9650 | 9650 | 9630 | 1503 |
| 260 | 20231213 | 145400 | 2369136060 | 9650 | 9640 | 9650 | 9640 | 134 |
| 261 | 20231213 | 145300 | 2367844260 | 9640 | 9630 | 9640 | 9630 | 2284 |
| 262 | 20231213 | 145200 | 2345831390 | 9630 | 9640 | 9640 | 9630 | 433 |
| 263 | 20231213 | 145100 | 2341661570 | 9630 | 9640 | 9640 | 9630 | 331 |
| 264 | 20231213 | 145000 | 2338471340 | 9640 | 9630 | 9640 | 9630 | 450 |
| 265 | 20231213 | 144900 | 2334137020 | 9640 | 9640 | 9640 | 9630 | 594 |
| 266 | 20231213 | 144800 | 2328415760 | 9630 | 9630 | 9640 | 9630 | 14 |
| 267 | 20231213 | 144700 | 2328280860 | 9640 | 9630 | 9640 | 9630 | 517 |
| 268 | 20231213 | 144600 | 2323301570 | 9630 | 9630 | 9640 | 9630 | 444 |
| 269 | 20231213 | 144500 | 2319025810 | 9640 | 9630 | 9640 | 9630 | 1024 |
| 270 | 20231213 | 144400 | 2309163270 | 9640 | 9640 | 9640 | 9630 | 94 |
| 271 | 20231213 | 144300 | 2308257170 | 9630 | 9640 | 9650 | 9630 | 3613 |
| 272 | 20231213 | 144200 | 2273439010 | 9650 | 9650 | 9650 | 9640 | 1972 |
| 273 | 20231213 | 144100 | 2254428890 | 9650 | 9640 | 9650 | 9640 | 26 |
| 274 | 20231213 | 144000 | 2254178140 | 9640 | 9650 | 9650 | 9640 | 732 |
| 275 | 20231213 | 143900 | 2247121420 | 9640 | 9640 | 9650 | 9640 | 390 |
| 276 | 20231213 | 143800 | 2243361700 | 9640 | 9650 | 9650 | 9640 | 9754 |
| 277 | 20231213 | 143700 | 2149236670 | 9660 | 9660 | 9660 | 9650 | 476 |
| 278 | 20231213 | 143600 | 2144642840 | 9650 | 9660 | 9670 | 9650 | 663 |
| 279 | 20231213 | 143500 | 2138242750 | 9660 | 9670 | 9670 | 9650 | 800 |
| 280 | 20231213 | 143400 | 2130514900 | 9660 | 9660 | 9670 | 9660 | 488 |
| 281 | 20231213 | 143300 | 2125800780 | 9660 | 9660 | 9670 | 9660 | 1598 |
| 282 | 20231213 | 143200 | 2110364070 | 9670 | 9670 | 9670 | 9660 | 96 |
| 283 | 20231213 | 143100 | 2109436670 | 9660 | 9670 | 9670 | 9660 | 434 |
| 284 | 20231213 | 143000 | 2105243710 | 9670 | 9670 | 9670 | 9660 | 456 |
| 285 | 20231213 | 142900 | 2100837920 | 9660 | 9660 | 9670 | 9660 | 576 |
| 286 | 20231213 | 142800 | 2095271800 | 9670 | 9660 | 9670 | 9660 | 276 |
| 287 | 20231213 | 142700 | 2092603710 | 9660 | 9660 | 9670 | 9660 | 1060 |
| 288 | 20231213 | 142600 | 2082364080 | 9670 | 9670 | 9670 | 9660 | 652 |
| 289 | 20231213 | 142500 | 2076064930 | 9660 | 9670 | 9670 | 9660 | 179 |
| 290 | 20231213 | 142400 | 2074335720 | 9660 | 9670 | 9670 | 9660 | 394 |
| 291 | 20231213 | 142300 | 2070529450 | 9670 | 9660 | 9670 | 9660 | 1361 |
| 292 | 20231213 | 142200 | 2057380850 | 9670 | 9670 | 9670 | 9660 | 48 |
| 293 | 20231213 | 142100 | 2056916750 | 9660 | 9670 | 9670 | 9660 | 448 |
| 294 | 20231213 | 142000 | 2052588210 | 9670 | 9670 | 9670 | 9660 | 719 |
| 295 | 20231213 | 141900 | 2045640220 | 9670 | 9670 | 9670 | 9660 | 372 |
| 296 | 20231213 | 141800 | 2042043950 | 9670 | 9680 | 9680 | 9670 | 372 |
| 297 | 20231213 | 141700 | 2038446680 | 9670 | 9670 | 9670 | 9660 | 935 |
| 298 | 20231213 | 141600 | 2029410240 | 9670 | 9660 | 9670 | 9660 | 74 |
| 299 | 20231213 | 141500 | 2028694710 | 9660 | 9660 | 9670 | 9660 | 536 |
| 300 | 20231213 | 141400 | 2023516920 | 9670 | 9660 | 9680 | 9660 | 572 |
| 301 | 20231213 | 141300 | 2017985700 | 9660 | 9670 | 9670 | 9660 | 383 |
| 302 | 20231213 | 141200 | 2014282250 | 9670 | 9670 | 9670 | 9660 | 368 |
| 303 | 20231213 | 141100 | 2010723700 | 9660 | 9670 | 9670 | 9660 | 622 |
| 304 | 20231213 | 141000 | 2004712640 | 9670 | 9670 | 9670 | 9670 | 188 |
| 305 | 20231213 | 140900 | 2002894680 | 9660 | 9670 | 9670 | 9660 | 39 |
| 306 | 20231213 | 140800 | 2002517890 | 9660 | 9660 | 9670 | 9660 | 420 |
| 307 | 20231213 | 140700 | 1998460630 | 9670 | 9660 | 9670 | 9660 | 656 |
| 308 | 20231213 | 140600 | 1992120800 | 9660 | 9660 | 9670 | 9660 | 472 |
| 309 | 20231213 | 140500 | 1987560440 | 9670 | 9660 | 9680 | 9660 | 328 |
| 310 | 20231213 | 140400 | 1984388670 | 9670 | 9670 | 9670 | 9670 | 645 |
| 311 | 20231213 | 140300 | 1978151520 | 9680 | 9680 | 9680 | 9670 | 87 |
| 312 | 20231213 | 140200 | 1977309430 | 9680 | 9690 | 9690 | 9680 | 18 |
| 313 | 20231213 | 140100 | 1977135150 | 9690 | 9670 | 9690 | 9660 | 3379 |
| 314 | 20231213 | 140000 | 1944410750 | 9660 | 9670 | 9670 | 9660 | 335 |
| 315 | 20231213 | 135900 | 1941171320 | 9680 | 9670 | 9680 | 9670 | 136 |
| 316 | 20231213 | 135800 | 1939856180 | 9670 | 9670 | 9690 | 9670 | 3757 |
| 317 | 20231213 | 135700 | 1903525930 | 9670 | 9680 | 9690 | 9670 | 1123 |
| 318 | 20231213 | 135600 | 1892654550 | 9690 | 9680 | 9690 | 9680 | 73 |
| 319 | 20231213 | 135500 | 1891947890 | 9700 | 9700 | 9700 | 9670 | 216 |
| 320 | 20231213 | 135400 | 1889856930 | 9690 | 9680 | 9690 | 9670 | 2587 |
| 321 | 20231213 | 135300 | 1864804670 | 9680 | 9670 | 9680 | 9670 | 146 |
| 322 | 20231213 | 135200 | 1863391470 | 9680 | 9670 | 9680 | 9670 | 390 |
| 323 | 20231213 | 135100 | 1859619990 | 9670 | 9670 | 9680 | 9670 | 521 |
| 324 | 20231213 | 135000 | 1854581400 | 9670 | 9680 | 9680 | 9670 | 144 |
| 325 | 20231213 | 134900 | 1853188130 | 9670 | 9670 | 9680 | 9670 | 368 |
| 326 | 20231213 | 134800 | 1849629530 | 9670 | 9680 | 9680 | 9670 | 495 |
| 327 | 20231213 | 134700 | 1844841620 | 9670 | 9670 | 9680 | 9670 | 1016 |
| 328 | 20231213 | 134600 | 1835006760 | 9670 | 9670 | 9680 | 9670 | 552 |
| 329 | 20231213 | 134500 | 1829668130 | 9670 | 9680 | 9680 | 9670 | 369 |
| 330 | 20231213 | 134400 | 1826099830 | 9670 | 9670 | 9680 | 9670 | 427 |
| 331 | 20231213 | 134300 | 1821970180 | 9670 | 9680 | 9680 | 9670 | 79 |
| 332 | 20231213 | 134200 | 1821205470 | 9680 | 9680 | 9680 | 9670 | 411 |
| 333 | 20231213 | 134100 | 1817230670 | 9680 | 9670 | 9680 | 9670 | 1062 |
| 334 | 20231213 | 134000 | 1806961030 | 9680 | 9670 | 9680 | 9670 | 205 |
| 335 | 20231213 | 133900 | 1804977680 | 9680 | 9670 | 9680 | 9670 | 485 |
| 336 | 20231213 | 133800 | 1800287710 | 9670 | 9670 | 9680 | 9670 | 379 |
| 337 | 20231213 | 133700 | 1796622690 | 9670 | 9680 | 9680 | 9670 | 47 |
| 338 | 20231213 | 133600 | 1796167940 | 9680 | 9670 | 9680 | 9670 | 657 |
| 339 | 20231213 | 133500 | 1789813970 | 9670 | 9670 | 9680 | 9670 | 3733 |
| 340 | 20231213 | 133400 | 1753715830 | 9670 | 9680 | 9680 | 9670 | 372 |
| 341 | 20231213 | 133300 | 1750114920 | 9680 | 9680 | 9680 | 9670 | 450 |
| 342 | 20231213 | 133200 | 1745762550 | 9680 | 9670 | 9680 | 9670 | 399 |
| 343 | 20231213 | 133100 | 1741903900 | 9680 | 9660 | 9680 | 9660 | 1486 |
| 344 | 20231213 | 133000 | 1727535800 | 9660 | 9670 | 9670 | 9660 | 855 |
| 345 | 20231213 | 132900 | 1719272970 | 9670 | 9660 | 9670 | 9660 | 375 |
| 346 | 20231213 | 132800 | 1715650410 | 9670 | 9660 | 9670 | 9660 | 422 |
| 347 | 20231213 | 132700 | 1711573300 | 9660 | 9670 | 9670 | 9660 | 19 |
| 348 | 20231213 | 132600 | 1711389580 | 9660 | 9670 | 9670 | 9660 | 447 |
| 349 | 20231213 | 132500 | 1707070730 | 9670 | 9670 | 9670 | 9660 | 474 |
| 350 | 20231213 | 132400 | 1702490770 | 9660 | 9670 | 9670 | 9660 | 338 |
| 351 | 20231213 | 132300 | 1699225460 | 9670 | 9670 | 9670 | 9660 | 582 |
| 352 | 20231213 | 132200 | 1693602150 | 9670 | 9670 | 9670 | 9660 | 584 |
| 353 | 20231213 | 132100 | 1687958490 | 9670 | 9670 | 9670 | 9670 | 2 |
| 354 | 20231213 | 132000 | 1687939150 | 9660 | 9660 | 9670 | 9660 | 472 |
| 355 | 20231213 | 131900 | 1683375340 | 9670 | 9660 | 9670 | 9660 | 462 |
| 356 | 20231213 | 131800 | 1678911420 | 9660 | 9660 | 9670 | 9660 | 1029 |
| 357 | 20231213 | 131700 | 1668971150 | 9660 | 9670 | 9670 | 9660 | 371 |
| 358 | 20231213 | 131600 | 1665387200 | 9670 | 9670 | 9670 | 9670 | 133 |
| 359 | 20231213 | 131500 | 1664101090 | 9670 | 9660 | 9670 | 9660 | 492 |
| 360 | 20231213 | 131400 | 1659347070 | 9670 | 9660 | 9690 | 9660 | 980 |
| 361 | 20231213 | 131300 | 1649861730 | 9670 | 9680 | 9680 | 9670 | 254 |
| 362 | 20231213 | 131200 | 1647405470 | 9680 | 9670 | 9680 | 9670 | 513 |
| 363 | 20231213 | 131100 | 1642444740 | 9680 | 9680 | 9680 | 9680 | 7 |
| 364 | 20231213 | 131000 | 1642376980 | 9680 | 9680 | 9680 | 9670 | 451 |
| 365 | 20231213 | 130900 | 1638014910 | 9670 | 9670 | 9670 | 9670 | 388 |
| 366 | 20231213 | 130800 | 1634262950 | 9670 | 9670 | 9680 | 9670 | 460 |
| 367 | 20231213 | 130700 | 1629814730 | 9670 | 9670 | 9680 | 9670 | 93 |
| 368 | 20231213 | 130600 | 1628914940 | 9670 | 9670 | 9670 | 9660 | 582 |
| 369 | 20231213 | 130500 | 1623291610 | 9670 | 9670 | 9670 | 9670 | 332 |
| 370 | 20231213 | 130400 | 1620081170 | 9670 | 9670 | 9680 | 9670 | 278 |
| 371 | 20231213 | 130300 | 1617392890 | 9670 | 9680 | 9680 | 9660 | 480 |
| 372 | 20231213 | 130200 | 1612755620 | 9670 | 9670 | 9670 | 9670 | 217 |
| 373 | 20231213 | 130100 | 1610657230 | 9660 | 9670 | 9670 | 9660 | 818 |
| 374 | 20231213 | 130000 | 1602750790 | 9670 | 9680 | 9680 | 9670 | 250 |
| 375 | 20231213 | 125900 | 1600332450 | 9670 | 9670 | 9680 | 9670 | 563 |
| 376 | 20231213 | 125800 | 1594888220 | 9670 | 9680 | 9680 | 9670 | 360 |
| 377 | 20231213 | 125700 | 1591405920 | 9670 | 9680 | 9680 | 9670 | 1098 |
| 378 | 20231213 | 125600 | 1580787380 | 9680 | 9690 | 9690 | 9680 | 32 |
| 379 | 20231213 | 125500 | 1580477600 | 9690 | 9680 | 9690 | 9680 | 32 |
| 380 | 20231213 | 125400 | 1580167710 | 9680 | 9680 | 9680 | 9670 | 551 |
| 381 | 20231213 | 125300 | 1574837780 | 9670 | 9680 | 9690 | 9670 | 425 |
| 382 | 20231213 | 125200 | 1570724110 | 9690 | 9690 | 9690 | 9690 | 26 |
| 383 | 20231213 | 125100 | 1570472170 | 9690 | 9700 | 9700 | 9690 | 46 |
| 384 | 20231213 | 125000 | 1570026200 | 9710 | 9680 | 9710 | 9680 | 2083 |
| 385 | 20231213 | 124900 | 1549821470 | 9680 | 9680 | 9680 | 9680 | 156 |
| 386 | 20231213 | 124800 | 1548311390 | 9670 | 9680 | 9680 | 9670 | 131 |
| 387 | 20231213 | 124700 | 1547044400 | 9670 | 9690 | 9690 | 9670 | 172 |
| 388 | 20231213 | 124600 | 1545378690 | 9690 | 9680 | 9690 | 9680 | 73 |
| 389 | 20231213 | 124500 | 1544672010 | 9680 | 9680 | 9690 | 9680 | 912 |
| 390 | 20231213 | 124400 | 1535843830 | 9690 | 9680 | 9690 | 9680 | 1277 |
| 391 | 20231213 | 124300 | 1523482430 | 9690 | 9690 | 9690 | 9680 | 469 |
| 392 | 20231213 | 124200 | 1518938540 | 9700 | 9700 | 9700 | 9690 | 40 |
| 393 | 20231213 | 124100 | 1518550900 | 9690 | 9700 | 9700 | 9690 | 196 |
| 394 | 20231213 | 124000 | 1516651620 | 9700 | 9700 | 9700 | 9690 | 186 |
| 395 | 20231213 | 123900 | 1514847810 | 9700 | 9710 | 9710 | 9700 | 146 |
| 396 | 20231213 | 123800 | 1513431470 | 9710 | 9710 | 9710 | 9710 | 172 |
| 397 | 20231213 | 123700 | 1511761350 | 9710 | 9710 | 9710 | 9700 | 451 |
| 398 | 20231213 | 123600 | 1507383130 | 9700 | 9690 | 9700 | 9690 | 845 |
| 399 | 20231213 | 123500 | 1499190970 | 9690 | 9690 | 9690 | 9690 | 20 |
| 400 | 20231213 | 123400 | 1498997170 | 9690 | 9690 | 9690 | 9690 | 106 |
| 401 | 20231213 | 123300 | 1497970030 | 9690 | 9690 | 9690 | 9690 | 130 |
| 402 | 20231213 | 123200 | 1496710330 | 9690 | 9690 | 9690 | 9690 | 120 |
| 403 | 20231213 | 123100 | 1495547530 | 9690 | 9700 | 9700 | 9690 | 12 |
| 404 | 20231213 | 123000 | 1495431150 | 9700 | 9680 | 9700 | 9680 | 3673 |
| 405 | 20231213 | 122900 | 1459841740 | 9680 | 9690 | 9690 | 9680 | 426 |
| 406 | 20231213 | 122800 | 1455713820 | 9690 | 9690 | 9690 | 9680 | 193 |
| 407 | 20231213 | 122700 | 1453845250 | 9680 | 9670 | 9680 | 9670 | 1473 |
| 408 | 20231213 | 122600 | 1439587290 | 9670 | 9680 | 9680 | 9670 | 20 |
| 409 | 20231213 | 122500 | 1439393870 | 9680 | 9680 | 9680 | 9680 | 12 |
| 410 | 20231213 | 122400 | 1439277710 | 9680 | 9670 | 9680 | 9660 | 792 |
| 411 | 20231213 | 122300 | 1431616680 | 9670 | 9670 | 9680 | 9670 | 984 |
| 412 | 20231213 | 122200 | 1422100090 | 9670 | 9680 | 9680 | 9670 | 366 |
| 413 | 20231213 | 122100 | 1418560770 | 9670 | 9680 | 9680 | 9670 | 384 |
| 414 | 20231213 | 122000 | 1414847290 | 9670 | 9670 | 9680 | 9670 | 1186 |
| 415 | 20231213 | 121900 | 1403377880 | 9670 | 9680 | 9680 | 9670 | 122 |
| 416 | 20231213 | 121800 | 1402197660 | 9680 | 9680 | 9680 | 9670 | 221 |
| 417 | 20231213 | 121700 | 1400060450 | 9680 | 9670 | 9680 | 9660 | 795 |
| 418 | 20231213 | 121600 | 1392372830 | 9660 | 9670 | 9670 | 9660 | 30 |
| 419 | 20231213 | 121500 | 1392083010 | 9670 | 9670 | 9670 | 9660 | 90 |
| 420 | 20231213 | 121400 | 1391213550 | 9660 | 9670 | 9670 | 9660 | 21 |
| 421 | 20231213 | 121300 | 1391010630 | 9670 | 9670 | 9670 | 9660 | 847 |
| 422 | 20231213 | 121200 | 1382821400 | 9670 | 9670 | 9680 | 9670 | 1235 |
| 423 | 20231213 | 121100 | 1370878920 | 9670 | 9670 | 9680 | 9670 | 83 |
| 424 | 20231213 | 121000 | 1370076290 | 9680 | 9670 | 9680 | 9670 | 343 |
| 425 | 20231213 | 120900 | 1366757680 | 9670 | 9680 | 9680 | 9670 | 159 |
| 426 | 20231213 | 120800 | 1365220020 | 9680 | 9670 | 9680 | 9670 | 24 |
| 427 | 20231213 | 120700 | 1364987870 | 9680 | 9680 | 9680 | 9670 | 980 |
| 428 | 20231213 | 120600 | 1355510460 | 9680 | 9680 | 9680 | 9680 | 4 |
| 429 | 20231213 | 120500 | 1355471740 | 9680 | 9680 | 9680 | 9680 | 119 |
| 430 | 20231213 | 120400 | 1354319820 | 9680 | 9680 | 9680 | 9680 | 102 |
| 431 | 20231213 | 120300 | 1353332460 | 9680 | 9680 | 9680 | 9670 | 161 |
| 432 | 20231213 | 120200 | 1351774130 | 9680 | 9680 | 9690 | 9680 | 17 |
| 433 | 20231213 | 120100 | 1351609550 | 9680 | 9680 | 9680 | 9680 | 60 |
| 434 | 20231213 | 120000 | 1351028750 | 9690 | 9670 | 9690 | 9670 | 1124 |
| 435 | 20231213 | 115900 | 1340147690 | 9670 | 9670 | 9680 | 9670 | 171 |
| 436 | 20231213 | 115800 | 1338494070 | 9670 | 9680 | 9680 | 9670 | 17 |
| 437 | 20231213 | 115700 | 1338329650 | 9670 | 9670 | 9680 | 9670 | 162 |
| 438 | 20231213 | 115600 | 1336762330 | 9670 | 9680 | 9680 | 9670 | 37 |
| 439 | 20231213 | 115500 | 1336404480 | 9680 | 9670 | 9680 | 9670 | 64 |
| 440 | 20231213 | 115400 | 1335785420 | 9670 | 9680 | 9680 | 9670 | 92 |
| 441 | 20231213 | 115300 | 1334895010 | 9680 | 9680 | 9690 | 9680 | 611 |
| 442 | 20231213 | 115200 | 1328980000 | 9690 | 9680 | 9690 | 9680 | 596 |
| 443 | 20231213 | 115100 | 1323210550 | 9680 | 9680 | 9680 | 9680 | 103 |
| 444 | 20231213 | 115000 | 1322213510 | 9670 | 9670 | 9680 | 9670 | 157 |
| 445 | 20231213 | 114900 | 1320694520 | 9670 | 9680 | 9680 | 9670 | 130 |
| 446 | 20231213 | 114800 | 1319437390 | 9680 | 9670 | 9680 | 9660 | 1630 |
| 447 | 20231213 | 114700 | 1303683670 | 9670 | 9670 | 9670 | 9670 | 370 |
| 448 | 20231213 | 114600 | 1300105770 | 9680 | 9660 | 9680 | 9660 | 437 |
| 449 | 20231213 | 114500 | 1295881390 | 9660 | 9670 | 9670 | 9660 | 25 |
| 450 | 20231213 | 114400 | 1295639720 | 9660 | 9660 | 9670 | 9660 | 146 |
| 451 | 20231213 | 114300 | 1294228580 | 9660 | 9670 | 9680 | 9660 | 1097 |
| 452 | 20231213 | 114200 | 1283628560 | 9680 | 9670 | 9680 | 9670 | 33 |
| 453 | 20231213 | 114100 | 1283309410 | 9670 | 9680 | 9680 | 9670 | 186 |
| 454 | 20231213 | 114000 | 1281509770 | 9680 | 9680 | 9680 | 9680 | 171 |
| 455 | 20231213 | 113900 | 1279854490 | 9680 | 9660 | 9680 | 9660 | 15620 |
| 456 | 20231213 | 113800 | 1128809210 | 9660 | 9660 | 9670 | 9660 | 409 |
| 457 | 20231213 | 113700 | 1124858250 | 9660 | 9660 | 9670 | 9660 | 136 |
| 458 | 20231213 | 113600 | 1123543710 | 9660 | 9670 | 9670 | 9660 | 3553 |
| 459 | 20231213 | 113500 | 1089191760 | 9670 | 9670 | 9680 | 9670 | 230 |
| 460 | 20231213 | 113400 | 1086967640 | 9680 | 9690 | 9690 | 9670 | 428 |
| 461 | 20231213 | 113300 | 1082824820 | 9680 | 9680 | 9680 | 9680 | 668 |
| 462 | 20231213 | 113200 | 1076358580 | 9680 | 9680 | 9690 | 9680 | 77 |
| 463 | 20231213 | 113100 | 1075613200 | 9680 | 9690 | 9690 | 9680 | 36 |
| 464 | 20231213 | 113000 | 1075264700 | 9680 | 9690 | 9690 | 9680 | 119 |
| 465 | 20231213 | 112900 | 1074111950 | 9690 | 9690 | 9690 | 9690 | 12 |
| 466 | 20231213 | 112800 | 1073995670 | 9690 | 9690 | 9690 | 9690 | 12 |
| 467 | 20231213 | 112700 | 1073879390 | 9680 | 9680 | 9680 | 9680 | 428 |
| 468 | 20231213 | 112600 | 1069736350 | 9680 | 9680 | 9680 | 9670 | 655 |
| 469 | 20231213 | 112500 | 1063397430 | 9680 | 9670 | 9680 | 9670 | 228 |
| 470 | 20231213 | 112400 | 1061191520 | 9670 | 9680 | 9680 | 9670 | 310 |
| 471 | 20231213 | 112300 | 1058193020 | 9680 | 9680 | 9680 | 9670 | 155 |
| 472 | 20231213 | 112200 | 1056693070 | 9680 | 9680 | 9680 | 9680 | 2 |
| 473 | 20231213 | 112100 | 1056673710 | 9680 | 9680 | 9690 | 9670 | 124 |
| 474 | 20231213 | 112000 | 1055473470 | 9690 | 9680 | 9690 | 9680 | 300 |
| 475 | 20231213 | 111900 | 1052566490 | 9690 | 9690 | 9690 | 9690 | 52 |
| 476 | 20231213 | 111800 | 1052062610 | 9690 | 9690 | 9690 | 9690 | 66 |
| 477 | 20231213 | 111700 | 1051423070 | 9690 | 9680 | 9690 | 9680 | 230 |
| 478 | 20231213 | 111600 | 1049196390 | 9680 | 9680 | 9680 | 9670 | 370 |
| 479 | 20231213 | 111500 | 1045614950 | 9670 | 9670 | 9680 | 9670 | 59 |
| 480 | 20231213 | 111400 | 1045044400 | 9670 | 9680 | 9680 | 9670 | 2056 |
| 481 | 20231213 | 111300 | 1025162090 | 9670 | 9680 | 9680 | 9670 | 182 |
| 482 | 20231213 | 111200 | 1023402100 | 9680 | 9690 | 9690 | 9680 | 2151 |
| 483 | 20231213 | 111100 | 1002573220 | 9690 | 9700 | 9700 | 9690 | 105 |
| 484 | 20231213 | 111000 | 1001554740 | 9700 | 9700 | 9700 | 9690 | 122 |
| 485 | 20231213 | 110900 | 1000371560 | 9700 | 9690 | 9700 | 9690 | 224 |
| 486 | 20231213 | 110800 | 998200980 | 9690 | 9680 | 9690 | 9680 | 921 |
| 487 | 20231213 | 110700 | 989276840 | 9680 | 9680 | 9690 | 9680 | 123 |
| 488 | 20231213 | 110600 | 988085410 | 9680 | 9690 | 9690 | 9680 | 256 |
| 489 | 20231213 | 110500 | 985605290 | 9690 | 9680 | 9690 | 9680 | 319 |
| 490 | 20231213 | 110400 | 982517240 | 9690 | 9690 | 9690 | 9690 | 230 |
| 491 | 20231213 | 110300 | 980288540 | 9690 | 9690 | 9700 | 9680 | 193 |
| 492 | 20231213 | 110200 | 978418640 | 9690 | 9690 | 9700 | 9690 | 40 |
| 493 | 20231213 | 110100 | 978031020 | 9690 | 9690 | 9700 | 9690 | 218 |
| 494 | 20231213 | 110000 | 975918570 | 9690 | 9690 | 9700 | 9690 | 175 |
| 495 | 20231213 | 105900 | 974222050 | 9690 | 9690 | 9700 | 9690 | 363 |
| 496 | 20231213 | 105800 | 970704430 | 9700 | 9700 | 9700 | 9700 | 141 |
| 497 | 20231213 | 105700 | 969336730 | 9700 | 9690 | 9700 | 9690 | 238 |
| 498 | 20231213 | 105600 | 967029570 | 9690 | 9690 | 9690 | 9680 | 2680 |
| 499 | 20231213 | 105500 | 941061390 | 9690 | 9690 | 9690 | 9690 | 568 |
| 500 | 20231213 | 105400 | 935557470 | 9690 | 9690 | 9700 | 9690 | 424 |
| 501 | 20231213 | 105300 | 931446290 | 9690 | 9690 | 9690 | 9690 | 8 |
| 502 | 20231213 | 105200 | 931368770 | 9690 | 9690 | 9700 | 9690 | 88 |
| 503 | 20231213 | 105100 | 930516000 | 9690 | 9690 | 9690 | 9690 | 77 |
| 504 | 20231213 | 105000 | 929769870 | 9690 | 9690 | 9700 | 9690 | 124 |
| 505 | 20231213 | 104900 | 928567430 | 9690 | 9700 | 9700 | 9690 | 16 |
| 506 | 20231213 | 104800 | 928412280 | 9700 | 9700 | 9700 | 9690 | 9 |
| 507 | 20231213 | 104700 | 928324990 | 9700 | 9700 | 9700 | 9700 | 81 |
| 508 | 20231213 | 104600 | 927539290 | 9700 | 9700 | 9700 | 9700 | 2 |
| 509 | 20231213 | 104500 | 927519890 | 9700 | 9700 | 9700 | 9700 | 11 |
| 510 | 20231213 | 104400 | 927413190 | 9700 | 9690 | 9700 | 9690 | 429 |
| 511 | 20231213 | 104300 | 923255970 | 9690 | 9690 | 9690 | 9690 | 11 |
| 512 | 20231213 | 104200 | 923149380 | 9690 | 9690 | 9690 | 9690 | 78 |
| 513 | 20231213 | 104100 | 922393560 | 9690 | 9690 | 9690 | 9690 | 78 |
| 514 | 20231213 | 104000 | 921637740 | 9690 | 9690 | 9690 | 9680 | 102 |
| 515 | 20231213 | 103900 | 920649980 | 9690 | 9710 | 9710 | 9690 | 158 |
| 516 | 20231213 | 103800 | 919117530 | 9700 | 9710 | 9710 | 9700 | 20 |
| 517 | 20231213 | 103700 | 918923430 | 9710 | 9700 | 9710 | 9700 | 157 |
| 518 | 20231213 | 103600 | 917399030 | 9700 | 9700 | 9700 | 9700 | 187 |
| 519 | 20231213 | 103500 | 915585130 | 9710 | 9700 | 9710 | 9700 | 1943 |
| 520 | 20231213 | 103400 | 896726930 | 9690 | 9680 | 9690 | 9680 | 45 |
| 521 | 20231213 | 103300 | 896290930 | 9690 | 9680 | 9690 | 9680 | 540 |
| 522 | 20231213 | 103200 | 891061720 | 9680 | 9680 | 9690 | 9670 | 3224 |
| 523 | 20231213 | 103100 | 859862330 | 9690 | 9690 | 9690 | 9690 | 189 |
| 524 | 20231213 | 103000 | 858030920 | 9690 | 9700 | 9700 | 9690 | 1120 |
| 525 | 20231213 | 102900 | 847177010 | 9700 | 9710 | 9710 | 9700 | 21 |
| 526 | 20231213 | 102800 | 846973150 | 9710 | 9690 | 9710 | 9690 | 624 |
| 527 | 20231213 | 102700 | 840917680 | 9690 | 9690 | 9690 | 9690 | 10 |
| 528 | 20231213 | 102600 | 840820780 | 9680 | 9680 | 9680 | 9680 | 0 |
| 529 | 20231213 | 102500 | 840820780 | 9680 | 9690 | 9690 | 9680 | 398 |
| 530 | 20231213 | 102400 | 836965850 | 9690 | 9690 | 9690 | 9680 | 207 |
| 531 | 20231213 | 102300 | 834961020 | 9690 | 9690 | 9690 | 9680 | 419 |
| 532 | 20231213 | 102200 | 830904130 | 9690 | 9690 | 9690 | 9680 | 340 |
| 533 | 20231213 | 102100 | 827609780 | 9700 | 9700 | 9700 | 9700 | 1 |
| 534 | 20231213 | 102000 | 827600080 | 9700 | 9680 | 9700 | 9680 | 934 |
| 535 | 20231213 | 101900 | 818554340 | 9680 | 9690 | 9690 | 9680 | 2048 |
| 536 | 20231213 | 101800 | 798724510 | 9690 | 9700 | 9700 | 9680 | 536 |
| 537 | 20231213 | 101700 | 793530000 | 9700 | 9700 | 9710 | 9700 | 104 |
| 538 | 20231213 | 101600 | 792520420 | 9710 | 9710 | 9710 | 9710 | 20 |
| 539 | 20231213 | 101500 | 792326220 | 9710 | 9710 | 9710 | 9690 | 58 |
| 540 | 20231213 | 101400 | 791764020 | 9710 | 9710 | 9710 | 9700 | 199 |
| 541 | 20231213 | 101300 | 789832900 | 9710 | 9690 | 9710 | 9690 | 478 |
| 542 | 20231213 | 101200 | 785196390 | 9690 | 9720 | 9720 | 9690 | 260 |
| 543 | 20231213 | 101100 | 782674630 | 9710 | 9700 | 9720 | 9700 | 96 |
| 544 | 20231213 | 101000 | 781742410 | 9700 | 9700 | 9700 | 9700 | 57 |
| 545 | 20231213 | 100900 | 781189510 | 9700 | 9700 | 9720 | 9700 | 527 |
| 546 | 20231213 | 100800 | 776077590 | 9720 | 9720 | 9730 | 9720 | 545 |
| 547 | 20231213 | 100700 | 770778990 | 9720 | 9710 | 9720 | 9700 | 1673 |
| 548 | 20231213 | 100600 | 754538250 | 9710 | 9710 | 9720 | 9690 | 1408 |
| 549 | 20231213 | 100500 | 740856320 | 9700 | 9720 | 9720 | 9700 | 1026 |
| 550 | 20231213 | 100400 | 730899480 | 9720 | 9710 | 9720 | 9710 | 580 |
| 551 | 20231213 | 100300 | 725266710 | 9690 | 9720 | 9730 | 9690 | 205 |
| 552 | 20231213 | 100200 | 723276200 | 9730 | 9700 | 9750 | 9700 | 638 |
| 553 | 20231213 | 100100 | 717082390 | 9690 | 9670 | 9690 | 9670 | 1379 |
| 554 | 20231213 | 100000 | 703721380 | 9670 | 9680 | 9680 | 9670 | 197 |
| 555 | 20231213 | 095900 | 701814760 | 9680 | 9670 | 9680 | 9670 | 1064 |
| 556 | 20231213 | 095800 | 691516430 | 9670 | 9670 | 9680 | 9670 | 260 |
| 557 | 20231213 | 095700 | 689000480 | 9680 | 9670 | 9680 | 9670 | 599 |
| 558 | 20231213 | 095600 | 683206330 | 9670 | 9670 | 9680 | 9670 | 525 |
| 559 | 20231213 | 095500 | 678128560 | 9670 | 9680 | 9680 | 9670 | 41 |
| 560 | 20231213 | 095400 | 677731970 | 9670 | 9670 | 9680 | 9670 | 1231 |
| 561 | 20231213 | 095300 | 665827320 | 9670 | 9680 | 9680 | 9660 | 2071 |
| 562 | 20231213 | 095200 | 645798690 | 9680 | 9670 | 9680 | 9670 | 685 |
| 563 | 20231213 | 095100 | 639168700 | 9670 | 9680 | 9680 | 9670 | 640 |
| 564 | 20231213 | 095000 | 632974020 | 9680 | 9670 | 9680 | 9670 | 870 |
| 565 | 20231213 | 094900 | 624558780 | 9670 | 9680 | 9690 | 9670 | 1967 |
| 566 | 20231213 | 094800 | 605518410 | 9680 | 9680 | 9690 | 9680 | 2214 |
| 567 | 20231213 | 094700 | 584085920 | 9690 | 9690 | 9690 | 9680 | 416 |
| 568 | 20231213 | 094600 | 580056510 | 9690 | 9690 | 9700 | 9680 | 2932 |
| 569 | 20231213 | 094500 | 551654260 | 9690 | 9690 | 9690 | 9690 | 290 |
| 570 | 20231213 | 094400 | 548844160 | 9690 | 9690 | 9700 | 9690 | 114 |
| 571 | 20231213 | 094300 | 547738710 | 9690 | 9690 | 9700 | 9690 | 268 |
| 572 | 20231213 | 094200 | 545141760 | 9690 | 9700 | 9710 | 9690 | 1383 |
| 573 | 20231213 | 094100 | 531735100 | 9700 | 9710 | 9720 | 9700 | 1001 |
| 574 | 20231213 | 094000 | 522021280 | 9710 | 9710 | 9710 | 9710 | 8 |
| 575 | 20231213 | 093900 | 521943600 | 9700 | 9710 | 9720 | 9700 | 735 |
| 576 | 20231213 | 093800 | 514807060 | 9700 | 9700 | 9720 | 9700 | 1115 |
| 577 | 20231213 | 093700 | 503982070 | 9710 | 9700 | 9710 | 9700 | 12 |
| 578 | 20231213 | 093600 | 503865660 | 9700 | 9710 | 9710 | 9690 | 959 |
| 579 | 20231213 | 093500 | 494563290 | 9700 | 9700 | 9710 | 9700 | 211 |
| 580 | 20231213 | 093400 | 492516340 | 9700 | 9700 | 9710 | 9700 | 639 |
| 581 | 20231213 | 093300 | 486317260 | 9700 | 9710 | 9710 | 9700 | 676 |
| 582 | 20231213 | 093200 | 479758320 | 9710 | 9700 | 9710 | 9700 | 144 |
| 583 | 20231213 | 093100 | 478360510 | 9700 | 9700 | 9710 | 9700 | 273 |
| 584 | 20231213 | 093000 | 475711620 | 9700 | 9700 | 9710 | 9700 | 449 |
| 585 | 20231213 | 092900 | 471356290 | 9700 | 9720 | 9720 | 9700 | 146 |
| 586 | 20231213 | 092800 | 469937500 | 9710 | 9710 | 9710 | 9700 | 281 |
| 587 | 20231213 | 092700 | 467210050 | 9700 | 9690 | 9700 | 9680 | 3229 |
| 588 | 20231213 | 092600 | 435918630 | 9700 | 9690 | 9700 | 9690 | 680 |
| 589 | 20231213 | 092500 | 429328410 | 9700 | 9700 | 9710 | 9690 | 1680 |
| 590 | 20231213 | 092400 | 413032050 | 9700 | 9690 | 9700 | 9690 | 686 |
| 591 | 20231213 | 092300 | 406378320 | 9690 | 9680 | 9690 | 9680 | 1459 |
| 592 | 20231213 | 092200 | 392244220 | 9680 | 9700 | 9700 | 9680 | 3376 |
| 593 | 20231213 | 092100 | 359522080 | 9700 | 9710 | 9720 | 9690 | 2922 |
| 594 | 20231213 | 092000 | 331176580 | 9710 | 9710 | 9720 | 9700 | 2078 |
| 595 | 20231213 | 091900 | 311009360 | 9700 | 9720 | 9720 | 9700 | 1969 |
| 596 | 20231213 | 091800 | 291902490 | 9720 | 9710 | 9730 | 9710 | 89 |
| 597 | 20231213 | 091700 | 291037410 | 9700 | 9720 | 9730 | 9700 | 1620 |
| 598 | 20231213 | 091600 | 275305700 | 9710 | 9730 | 9740 | 9710 | 3693 |
| 599 | 20231213 | 091500 | 239392440 | 9740 | 9730 | 9740 | 9730 | 589 |
| 600 | 20231213 | 091400 | 233656320 | 9740 | 9730 | 9740 | 9730 | 319 |
| 601 | 20231213 | 091300 | 230550340 | 9730 | 9730 | 9750 | 9730 | 441 |
| 602 | 20231213 | 091200 | 226255280 | 9730 | 9730 | 9750 | 9730 | 1728 |
| 603 | 20231213 | 091100 | 209435640 | 9730 | 9730 | 9730 | 9710 | 2151 |
| 604 | 20231213 | 091000 | 188527910 | 9720 | 9720 | 9730 | 9720 | 1098 |
| 605 | 20231213 | 090900 | 177855330 | 9720 | 9710 | 9730 | 9710 | 450 |
| 606 | 20231213 | 090800 | 173482940 | 9710 | 9750 | 9770 | 9710 | 1072 |
| 607 | 20231213 | 090700 | 163052070 | 9730 | 9730 | 9750 | 9710 | 262 |
| 608 | 20231213 | 090600 | 160499990 | 9700 | 9690 | 9730 | 9690 | 3742 |
| 609 | 20231213 | 090500 | 124198470 | 9690 | 9700 | 9730 | 9690 | 2005 |
| 610 | 20231213 | 090400 | 104752840 | 9700 | 9730 | 9740 | 9690 | 4083 |
| 611 | 20231213 | 090300 | 65112320 | 9730 | 9710 | 9740 | 9710 | 380 |
| 612 | 20231213 | 090200 | 61418630 | 9710 | 9740 | 9740 | 9710 | 2322 |
| 613 | 20231213 | 090100 | 38854070 | 9740 | 9750 | 9790 | 9740 | 1355 |
| 614 | 20231213 | 090000 | 25649610 | 9790 | 9800 | 9800 | 9740 | 2624 |