34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 193800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 2900 |
| 3 | 20231213 | 193700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 4 | 20231213 | 193600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 5 | 20231213 | 193500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 6 | 20231213 | 193400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 7 | 20231213 | 193300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 8 | 20231213 | 193200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 9 | 20231213 | 193100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 10 | 20231213 | 193000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 11 | 20231213 | 192900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 12 | 20231213 | 192800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 13 | 20231213 | 192700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 14 | 20231213 | 192600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 15 | 20231213 | 192500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 16 | 20231213 | 192400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 17 | 20231213 | 192300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 18 | 20231213 | 192200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 19 | 20231213 | 192100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 20 | 20231213 | 192000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 21 | 20231213 | 191900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 22 | 20231213 | 191800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 23 | 20231213 | 191700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 24 | 20231213 | 191600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 25 | 20231213 | 191500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 26 | 20231213 | 191400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 27 | 20231213 | 191300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 28 | 20231213 | 191200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 29 | 20231213 | 191100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 30 | 20231213 | 191000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 31 | 20231213 | 190900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 32 | 20231213 | 190800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 2900 |
| 33 | 20231213 | 190700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 34 | 20231213 | 190600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 35 | 20231213 | 190500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 36 | 20231213 | 190400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 37 | 20231213 | 190300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 38 | 20231213 | 190200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 39 | 20231213 | 190100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 40 | 20231213 | 190000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 41 | 20231213 | 185900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 42 | 20231213 | 185800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 43 | 20231213 | 185700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 44 | 20231213 | 185600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 45 | 20231213 | 185500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 46 | 20231213 | 185400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 47 | 20231213 | 185300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 48 | 20231213 | 185200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 49 | 20231213 | 185100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 50 | 20231213 | 185000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 51 | 20231213 | 184900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 52 | 20231213 | 184800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 53 | 20231213 | 184700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 54 | 20231213 | 184600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 55 | 20231213 | 184500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 56 | 20231213 | 184400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 57 | 20231213 | 184300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 58 | 20231213 | 184200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 59 | 20231213 | 184100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 60 | 20231213 | 184000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 61 | 20231213 | 183900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 62 | 20231213 | 183800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 2900 |
| 63 | 20231213 | 183700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 64 | 20231213 | 183600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 65 | 20231213 | 183500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 66 | 20231213 | 183400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 67 | 20231213 | 183300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 68 | 20231213 | 183200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 69 | 20231213 | 183100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 70 | 20231213 | 183000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 71 | 20231213 | 182900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 72 | 20231213 | 182800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 73 | 20231213 | 182700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 74 | 20231213 | 182600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 75 | 20231213 | 182500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 76 | 20231213 | 182400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 77 | 20231213 | 182300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 78 | 20231213 | 182200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 79 | 20231213 | 182100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 80 | 20231213 | 182000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 81 | 20231213 | 181900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 82 | 20231213 | 181800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 83 | 20231213 | 181700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 84 | 20231213 | 181600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 85 | 20231213 | 181500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 86 | 20231213 | 181400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 87 | 20231213 | 181300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 88 | 20231213 | 181200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 89 | 20231213 | 181100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 90 | 20231213 | 181000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 91 | 20231213 | 180900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 92 | 20231213 | 180800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 2900 |
| 93 | 20231213 | 180700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 94 | 20231213 | 180600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 95 | 20231213 | 180500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 96 | 20231213 | 180400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 97 | 20231213 | 180300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 98 | 20231213 | 180200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 99 | 20231213 | 180100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 100 | 20231213 | 180000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 101 | 20231213 | 175900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 102 | 20231213 | 175800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 103 | 20231213 | 175700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 104 | 20231213 | 175600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 105 | 20231213 | 175500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 106 | 20231213 | 175400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 107 | 20231213 | 175300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 108 | 20231213 | 175200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 109 | 20231213 | 175100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 110 | 20231213 | 175000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 111 | 20231213 | 174900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 112 | 20231213 | 174800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 113 | 20231213 | 174700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 114 | 20231213 | 174600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 115 | 20231213 | 174500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 116 | 20231213 | 174400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 117 | 20231213 | 174300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 118 | 20231213 | 174200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 119 | 20231213 | 174100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 120 | 20231213 | 174000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 121 | 20231213 | 173900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 122 | 20231213 | 173800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 2900 |
| 123 | 20231213 | 173700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 124 | 20231213 | 173600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 125 | 20231213 | 173500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 126 | 20231213 | 173400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 127 | 20231213 | 173300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 128 | 20231213 | 173200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 129 | 20231213 | 173100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 130 | 20231213 | 173000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 131 | 20231213 | 172900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 132 | 20231213 | 172800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 133 | 20231213 | 172700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 134 | 20231213 | 172600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 135 | 20231213 | 172500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 136 | 20231213 | 172400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 137 | 20231213 | 172300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 138 | 20231213 | 172200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 139 | 20231213 | 172100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 140 | 20231213 | 172000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 141 | 20231213 | 171900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 142 | 20231213 | 171800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 143 | 20231213 | 171700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 144 | 20231213 | 171600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 145 | 20231213 | 171500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 146 | 20231213 | 171400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 147 | 20231213 | 171300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 148 | 20231213 | 171200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 149 | 20231213 | 171100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 150 | 20231213 | 171000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 151 | 20231213 | 170900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 152 | 20231213 | 170800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 2900 |
| 153 | 20231213 | 170700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 154 | 20231213 | 170600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 155 | 20231213 | 170500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 156 | 20231213 | 170400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 157 | 20231213 | 170300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 158 | 20231213 | 170200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 159 | 20231213 | 170100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 160 | 20231213 | 170000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 161 | 20231213 | 165900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 162 | 20231213 | 165800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 163 | 20231213 | 165700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 164 | 20231213 | 165600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 165 | 20231213 | 165500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 166 | 20231213 | 165400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 167 | 20231213 | 165300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 168 | 20231213 | 165200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 169 | 20231213 | 165100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 170 | 20231213 | 165000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 171 | 20231213 | 164900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 172 | 20231213 | 164800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 173 | 20231213 | 164700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 174 | 20231213 | 164600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 175 | 20231213 | 164500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 176 | 20231213 | 164400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 177 | 20231213 | 164300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 178 | 20231213 | 164200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 179 | 20231213 | 164100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 180 | 20231213 | 164000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 181 | 20231213 | 163900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 182 | 20231213 | 163800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 2900 |
| 183 | 20231213 | 163700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 184 | 20231213 | 163600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 185 | 20231213 | 163500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 186 | 20231213 | 163400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 187 | 20231213 | 163300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 188 | 20231213 | 163200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 189 | 20231213 | 163100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 190 | 20231213 | 163000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 191 | 20231213 | 162900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 192 | 20231213 | 162800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 193 | 20231213 | 162700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 194 | 20231213 | 162600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 195 | 20231213 | 162500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 196 | 20231213 | 162400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 197 | 20231213 | 162300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 198 | 20231213 | 162200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 199 | 20231213 | 162100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 200 | 20231213 | 162000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 201 | 20231213 | 161900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 202 | 20231213 | 161800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 203 | 20231213 | 161700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 204 | 20231213 | 161600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 205 | 20231213 | 161500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 206 | 20231213 | 161400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 207 | 20231213 | 161300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 208 | 20231213 | 161200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 209 | 20231213 | 161100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 210 | 20231213 | 161000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 211 | 20231213 | 160900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 212 | 20231213 | 160800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 2900 |
| 213 | 20231213 | 160700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 214 | 20231213 | 160600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 215 | 20231213 | 160500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 216 | 20231213 | 160400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 217 | 20231213 | 160300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 218 | 20231213 | 160200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 219 | 20231213 | 160100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 220 | 20231213 | 160000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 221 | 20231213 | 155900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 222 | 20231213 | 155800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 223 | 20231213 | 155700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 224 | 20231213 | 155600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 225 | 20231213 | 155500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 226 | 20231213 | 155400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 227 | 20231213 | 155300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 228 | 20231213 | 155200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 229 | 20231213 | 155100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 230 | 20231213 | 155000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 231 | 20231213 | 154900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 232 | 20231213 | 154800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 233 | 20231213 | 154700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 234 | 20231213 | 154600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 235 | 20231213 | 154500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 236 | 20231213 | 154400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 237 | 20231213 | 154300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 238 | 20231213 | 154200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 239 | 20231213 | 154100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 240 | 20231213 | 154000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 241 | 20231213 | 153900 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 242 | 20231213 | 153800 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 2900 |
| 243 | 20231213 | 153700 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 244 | 20231213 | 153600 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 245 | 20231213 | 153500 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 246 | 20231213 | 153400 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 247 | 20231213 | 153300 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 248 | 20231213 | 153200 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 249 | 20231213 | 153100 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 0 |
| 250 | 20231213 | 153000 | 2350435950 | 14450 | 14450 | 14450 | 14450 | 2900 |
| 251 | 20231213 | 152900 | 2308530950 | 14430 | 14430 | 14430 | 14430 | 0 |
| 252 | 20231213 | 152800 | 2308530950 | 14430 | 14430 | 14430 | 14430 | 0 |
| 253 | 20231213 | 152700 | 2308530950 | 14430 | 14430 | 14430 | 14430 | 0 |
| 254 | 20231213 | 152600 | 2308530950 | 14430 | 14430 | 14430 | 14430 | 0 |
| 255 | 20231213 | 152500 | 2308530950 | 14430 | 14430 | 14430 | 14430 | 0 |
| 256 | 20231213 | 152400 | 2308530950 | 14430 | 14430 | 14430 | 14430 | 0 |
| 257 | 20231213 | 152300 | 2308530950 | 14430 | 14430 | 14430 | 14430 | 0 |
| 258 | 20231213 | 152200 | 2308530950 | 14430 | 14430 | 14430 | 14430 | 0 |
| 259 | 20231213 | 152100 | 2308530950 | 14430 | 14430 | 14430 | 14430 | 0 |
| 260 | 20231213 | 152000 | 2308530950 | 14430 | 14430 | 14430 | 14430 | 0 |
| 261 | 20231213 | 151900 | 2308530950 | 14430 | 14440 | 14450 | 14430 | 812 |
| 262 | 20231213 | 151800 | 2296808130 | 14440 | 14450 | 14450 | 14440 | 873 |
| 263 | 20231213 | 151700 | 2284201050 | 14440 | 14460 | 14460 | 14440 | 325 |
| 264 | 20231213 | 151600 | 2279507750 | 14470 | 14450 | 14470 | 14430 | 1842 |
| 265 | 20231213 | 151500 | 2252905210 | 14470 | 14470 | 14470 | 14440 | 192 |
| 266 | 20231213 | 151400 | 2250129130 | 14470 | 14470 | 14470 | 14450 | 1198 |
| 267 | 20231213 | 151300 | 2232814180 | 14480 | 14480 | 14480 | 14470 | 1129 |
| 268 | 20231213 | 151200 | 2216475820 | 14480 | 14500 | 14500 | 14480 | 995 |
| 269 | 20231213 | 151100 | 2202066250 | 14480 | 14500 | 14500 | 14480 | 610 |
| 270 | 20231213 | 151000 | 2193228230 | 14500 | 14490 | 14500 | 14480 | 800 |
| 271 | 20231213 | 150900 | 2181636010 | 14490 | 14500 | 14500 | 14490 | 1385 |
| 272 | 20231213 | 150800 | 2161566620 | 14500 | 14500 | 14500 | 14490 | 537 |
| 273 | 20231213 | 150700 | 2153781840 | 14500 | 14490 | 14500 | 14490 | 521 |
| 274 | 20231213 | 150600 | 2146227350 | 14500 | 14500 | 14500 | 14490 | 463 |
| 275 | 20231213 | 150500 | 2139514250 | 14500 | 14490 | 14500 | 14490 | 536 |
| 276 | 20231213 | 150400 | 2131745220 | 14490 | 14490 | 14490 | 14490 | 419 |
| 277 | 20231213 | 150300 | 2125673910 | 14480 | 14480 | 14480 | 14460 | 2417 |
| 278 | 20231213 | 150200 | 2090690020 | 14490 | 14490 | 14490 | 14490 | 521 |
| 279 | 20231213 | 150100 | 2083140730 | 14490 | 14480 | 14490 | 14480 | 576 |
| 280 | 20231213 | 150000 | 2074795250 | 14480 | 14480 | 14490 | 14470 | 605 |
| 281 | 20231213 | 145900 | 2066031560 | 14480 | 14490 | 14490 | 14470 | 322 |
| 282 | 20231213 | 145800 | 2061368240 | 14480 | 14480 | 14490 | 14480 | 663 |
| 283 | 20231213 | 145700 | 2051763420 | 14470 | 14470 | 14480 | 14470 | 597 |
| 284 | 20231213 | 145600 | 2043119290 | 14470 | 14470 | 14480 | 14460 | 493 |
| 285 | 20231213 | 145500 | 2035985220 | 14480 | 14480 | 14490 | 14460 | 587 |
| 286 | 20231213 | 145400 | 2027489710 | 14480 | 14480 | 14490 | 14480 | 1156 |
| 287 | 20231213 | 145300 | 2010747470 | 14480 | 14490 | 14490 | 14480 | 636 |
| 288 | 20231213 | 145200 | 2001531850 | 14490 | 14490 | 14490 | 14480 | 396 |
| 289 | 20231213 | 145100 | 1995793860 | 14490 | 14490 | 14500 | 14480 | 650 |
| 290 | 20231213 | 145000 | 1986372540 | 14490 | 14500 | 14500 | 14480 | 1429 |
| 291 | 20231213 | 144900 | 1965670490 | 14500 | 14500 | 14500 | 14490 | 586 |
| 292 | 20231213 | 144800 | 1957173610 | 14500 | 14490 | 14500 | 14480 | 520 |
| 293 | 20231213 | 144700 | 1949637550 | 14500 | 14480 | 14500 | 14480 | 481 |
| 294 | 20231213 | 144600 | 1942665160 | 14490 | 14490 | 14490 | 14480 | 442 |
| 295 | 20231213 | 144500 | 1936260950 | 14490 | 14500 | 14500 | 14480 | 876 |
| 296 | 20231213 | 144400 | 1923566150 | 14490 | 14480 | 14500 | 14480 | 508 |
| 297 | 20231213 | 144300 | 1916202320 | 14490 | 14500 | 14500 | 14490 | 560 |
| 298 | 20231213 | 144200 | 1908083830 | 14500 | 14510 | 14510 | 14490 | 915 |
| 299 | 20231213 | 144100 | 1894815660 | 14500 | 14490 | 14510 | 14490 | 583 |
| 300 | 20231213 | 144000 | 1886362310 | 14500 | 14500 | 14500 | 14480 | 545 |
| 301 | 20231213 | 143900 | 1878460540 | 14490 | 14480 | 14490 | 14480 | 733 |
| 302 | 20231213 | 143800 | 1867840470 | 14490 | 14470 | 14490 | 14460 | 544 |
| 303 | 20231213 | 143700 | 1859964480 | 14460 | 14480 | 14480 | 14460 | 475 |
| 304 | 20231213 | 143600 | 1853088170 | 14480 | 14480 | 14490 | 14470 | 612 |
| 305 | 20231213 | 143500 | 1844227430 | 14490 | 14490 | 14500 | 14470 | 1504 |
| 306 | 20231213 | 143400 | 1822446670 | 14490 | 14500 | 14500 | 14490 | 714 |
| 307 | 20231213 | 143300 | 1812094620 | 14500 | 14490 | 14500 | 14480 | 725 |
| 308 | 20231213 | 143200 | 1801586770 | 14500 | 14500 | 14500 | 14480 | 560 |
| 309 | 20231213 | 143100 | 1793467160 | 14510 | 14510 | 14510 | 14490 | 598 |
| 310 | 20231213 | 143000 | 1784793040 | 14500 | 14500 | 14510 | 14480 | 852 |
| 311 | 20231213 | 142900 | 1772435530 | 14500 | 14510 | 14510 | 14480 | 445 |
| 312 | 20231213 | 142800 | 1765979630 | 14510 | 14500 | 14510 | 14500 | 382 |
| 313 | 20231213 | 142700 | 1760436860 | 14500 | 14490 | 14500 | 14480 | 1257 |
| 314 | 20231213 | 142600 | 1742213680 | 14490 | 14490 | 14500 | 14490 | 638 |
| 315 | 20231213 | 142500 | 1732963680 | 14500 | 14490 | 14500 | 14480 | 781 |
| 316 | 20231213 | 142400 | 1721643220 | 14500 | 14500 | 14510 | 14500 | 605 |
| 317 | 20231213 | 142300 | 1712868640 | 14500 | 14510 | 14510 | 14500 | 574 |
| 318 | 20231213 | 142200 | 1704540040 | 14500 | 14500 | 14510 | 14490 | 414 |
| 319 | 20231213 | 142100 | 1698535270 | 14500 | 14500 | 14510 | 14490 | 731 |
| 320 | 20231213 | 142000 | 1687938570 | 14490 | 14500 | 14500 | 14490 | 339 |
| 321 | 20231213 | 141900 | 1683023820 | 14500 | 14500 | 14500 | 14490 | 1134 |
| 322 | 20231213 | 141800 | 1666588320 | 14500 | 14510 | 14510 | 14490 | 859 |
| 323 | 20231213 | 141700 | 1654135670 | 14510 | 14510 | 14510 | 14490 | 464 |
| 324 | 20231213 | 141600 | 1647404950 | 14510 | 14500 | 14510 | 14490 | 834 |
| 325 | 20231213 | 141500 | 1635311010 | 14500 | 14490 | 14500 | 14490 | 487 |
| 326 | 20231213 | 141400 | 1628251930 | 14500 | 14490 | 14500 | 14480 | 605 |
| 327 | 20231213 | 141300 | 1619485360 | 14490 | 14490 | 14500 | 14490 | 323 |
| 328 | 20231213 | 141200 | 1614804680 | 14490 | 14500 | 14510 | 14490 | 543 |
| 329 | 20231213 | 141100 | 1606931350 | 14500 | 14500 | 14510 | 14500 | 442 |
| 330 | 20231213 | 141000 | 1600520840 | 14510 | 14520 | 14520 | 14500 | 674 |
| 331 | 20231213 | 140900 | 1590738200 | 14520 | 14510 | 14520 | 14500 | 985 |
| 332 | 20231213 | 140800 | 1576438380 | 14510 | 14500 | 14510 | 14500 | 343 |
| 333 | 20231213 | 140700 | 1571462530 | 14500 | 14510 | 14520 | 14500 | 798 |
| 334 | 20231213 | 140600 | 1559881750 | 14490 | 14520 | 14520 | 14490 | 757 |
| 335 | 20231213 | 140500 | 1548899330 | 14520 | 14520 | 14520 | 14500 | 284 |
| 336 | 20231213 | 140400 | 1544776190 | 14500 | 14520 | 14530 | 14500 | 916 |
| 337 | 20231213 | 140300 | 1531476220 | 14520 | 14520 | 14520 | 14510 | 420 |
| 338 | 20231213 | 140200 | 1525378380 | 14520 | 14510 | 14520 | 14510 | 440 |
| 339 | 20231213 | 140100 | 1518989640 | 14520 | 14510 | 14520 | 14510 | 440 |
| 340 | 20231213 | 140000 | 1512601060 | 14510 | 14510 | 14530 | 14500 | 3723 |
| 341 | 20231213 | 135900 | 1458539220 | 14500 | 14470 | 14510 | 14470 | 7438 |
| 342 | 20231213 | 135800 | 1350735130 | 14470 | 14460 | 14470 | 14460 | 276 |
| 343 | 20231213 | 135700 | 1346741430 | 14470 | 14470 | 14470 | 14460 | 801 |
| 344 | 20231213 | 135600 | 1335151200 | 14470 | 14460 | 14470 | 14460 | 439 |
| 345 | 20231213 | 135500 | 1328799930 | 14460 | 14460 | 14470 | 14450 | 537 |
| 346 | 20231213 | 135400 | 1321033910 | 14450 | 14470 | 14470 | 14450 | 376 |
| 347 | 20231213 | 135300 | 1315594920 | 14470 | 14460 | 14470 | 14450 | 581 |
| 348 | 20231213 | 135200 | 1307192650 | 14470 | 14470 | 14480 | 14460 | 359 |
| 349 | 20231213 | 135100 | 1301996930 | 14470 | 14480 | 14480 | 14460 | 779 |
| 350 | 20231213 | 135000 | 1290723170 | 14470 | 14480 | 14480 | 14470 | 679 |
| 351 | 20231213 | 134900 | 1280897370 | 14480 | 14480 | 14480 | 14460 | 1083 |
| 352 | 20231213 | 134800 | 1265223570 | 14490 | 14490 | 14500 | 14490 | 1137 |
| 353 | 20231213 | 134700 | 1248746840 | 14490 | 14450 | 14490 | 14450 | 2950 |
| 354 | 20231213 | 134600 | 1206009430 | 14450 | 14440 | 14480 | 14420 | 8239 |
| 355 | 20231213 | 134500 | 1086865510 | 14440 | 14440 | 14450 | 14430 | 937 |
| 356 | 20231213 | 134400 | 1073333820 | 14440 | 14440 | 14450 | 14430 | 554 |
| 357 | 20231213 | 134300 | 1065332530 | 14440 | 14440 | 14440 | 14420 | 1409 |
| 358 | 20231213 | 134200 | 1044987340 | 14430 | 14400 | 14430 | 14390 | 1935 |
| 359 | 20231213 | 134100 | 1017086920 | 14330 | 14320 | 14400 | 14320 | 341 |
| 360 | 20231213 | 134000 | 1012177870 | 14400 | 14390 | 14410 | 14390 | 1125 |
| 361 | 20231213 | 133900 | 995978700 | 14390 | 14380 | 14390 | 14380 | 253 |
| 362 | 20231213 | 133800 | 992338090 | 14380 | 14330 | 14390 | 14330 | 1797 |
| 363 | 20231213 | 133700 | 966542000 | 14330 | 14310 | 14330 | 14310 | 221 |
| 364 | 20231213 | 133600 | 963376280 | 14310 | 14310 | 14320 | 14310 | 17 |
| 365 | 20231213 | 133500 | 963132890 | 14310 | 14310 | 14320 | 14310 | 297 |
| 366 | 20231213 | 133400 | 958880540 | 14320 | 14320 | 14320 | 14310 | 462 |
| 367 | 20231213 | 133300 | 952266240 | 14320 | 14310 | 14320 | 14310 | 504 |
| 368 | 20231213 | 133200 | 945053940 | 14310 | 14320 | 14320 | 14310 | 406 |
| 369 | 20231213 | 133100 | 939240040 | 14320 | 14330 | 14330 | 14320 | 786 |
| 370 | 20231213 | 133000 | 927979210 | 14330 | 14330 | 14330 | 14330 | 5 |
| 371 | 20231213 | 132900 | 927907560 | 14330 | 14330 | 14330 | 14330 | 320 |
| 372 | 20231213 | 132800 | 923321960 | 14330 | 14340 | 14340 | 14330 | 742 |
| 373 | 20231213 | 132700 | 912681710 | 14350 | 14350 | 14350 | 14340 | 26 |
| 374 | 20231213 | 132600 | 912308640 | 14360 | 14330 | 14360 | 14330 | 571 |
| 375 | 20231213 | 132500 | 904116060 | 14330 | 14330 | 14330 | 14330 | 1 |
| 376 | 20231213 | 132400 | 904101730 | 14350 | 14330 | 14350 | 14330 | 454 |
| 377 | 20231213 | 132300 | 897591360 | 14330 | 14330 | 14330 | 14330 | 7 |
| 378 | 20231213 | 132200 | 897491050 | 14330 | 14330 | 14340 | 14330 | 3 |
| 379 | 20231213 | 132100 | 897448050 | 14340 | 14340 | 14350 | 14340 | 21 |
| 380 | 20231213 | 132000 | 897146820 | 14350 | 14330 | 14350 | 14330 | 38 |
| 381 | 20231213 | 131900 | 896601870 | 14340 | 14350 | 14350 | 14340 | 552 |
| 382 | 20231213 | 131800 | 888686140 | 14350 | 14350 | 14350 | 14350 | 44 |
| 383 | 20231213 | 131700 | 888054740 | 14350 | 14340 | 14350 | 14340 | 106 |
| 384 | 20231213 | 131600 | 886533900 | 14340 | 14340 | 14340 | 14340 | 2 |
| 385 | 20231213 | 131500 | 886505220 | 14340 | 14350 | 14350 | 14340 | 655 |
| 386 | 20231213 | 131400 | 877106020 | 14360 | 14350 | 14360 | 14350 | 29 |
| 387 | 20231213 | 131300 | 876689860 | 14360 | 14350 | 14360 | 14350 | 306 |
| 388 | 20231213 | 131200 | 872297950 | 14350 | 14350 | 14350 | 14350 | 6 |
| 389 | 20231213 | 131100 | 872211850 | 14350 | 14350 | 14360 | 14350 | 1621 |
| 390 | 20231213 | 131000 | 848939320 | 14350 | 14360 | 14360 | 14350 | 8 |
| 391 | 20231213 | 130900 | 848824500 | 14350 | 14350 | 14360 | 14350 | 242 |
| 392 | 20231213 | 130800 | 845349900 | 14350 | 14350 | 14350 | 14350 | 25 |
| 393 | 20231213 | 130700 | 844991150 | 14350 | 14350 | 14360 | 14350 | 36 |
| 394 | 20231213 | 130600 | 844474540 | 14350 | 14360 | 14360 | 14350 | 74 |
| 395 | 20231213 | 130500 | 843411910 | 14360 | 14360 | 14370 | 14360 | 107 |
| 396 | 20231213 | 130400 | 841875380 | 14360 | 14360 | 14360 | 14360 | 6 |
| 397 | 20231213 | 130300 | 841789220 | 14360 | 14360 | 14370 | 14360 | 195 |
| 398 | 20231213 | 130200 | 838987990 | 14360 | 14360 | 14360 | 14360 | 6 |
| 399 | 20231213 | 130100 | 838901830 | 14360 | 14360 | 14360 | 14360 | 6 |
| 400 | 20231213 | 130000 | 838815670 | 14360 | 14360 | 14370 | 14360 | 5 |
| 401 | 20231213 | 125900 | 838743860 | 14360 | 14350 | 14360 | 14350 | 351 |
| 402 | 20231213 | 125800 | 833706560 | 14350 | 14360 | 14360 | 14350 | 12 |
| 403 | 20231213 | 125700 | 833534350 | 14360 | 14360 | 14360 | 14350 | 302 |
| 404 | 20231213 | 125600 | 829198630 | 14360 | 14360 | 14360 | 14360 | 3 |
| 405 | 20231213 | 125500 | 829155550 | 14360 | 14360 | 14360 | 14350 | 48 |
| 406 | 20231213 | 125400 | 828466330 | 14360 | 14350 | 14360 | 14350 | 10 |
| 407 | 20231213 | 125300 | 828322780 | 14350 | 14360 | 14360 | 14350 | 13 |
| 408 | 20231213 | 125200 | 828136130 | 14350 | 14350 | 14360 | 14350 | 110 |
| 409 | 20231213 | 125100 | 826556570 | 14360 | 14360 | 14370 | 14360 | 290 |
| 410 | 20231213 | 125000 | 822392150 | 14370 | 14360 | 14370 | 14360 | 25 |
| 411 | 20231213 | 124900 | 822033140 | 14360 | 14370 | 14380 | 14360 | 151 |
| 412 | 20231213 | 124800 | 819863280 | 14370 | 14370 | 14380 | 14370 | 6 |
| 413 | 20231213 | 124700 | 819777050 | 14370 | 14380 | 14380 | 14370 | 119 |
| 414 | 20231213 | 124600 | 818066350 | 14380 | 14380 | 14380 | 14380 | 13 |
| 415 | 20231213 | 124500 | 817879410 | 14380 | 14380 | 14390 | 14380 | 179 |
| 416 | 20231213 | 124400 | 815304650 | 14380 | 14380 | 14380 | 14380 | 6 |
| 417 | 20231213 | 124300 | 815218370 | 14390 | 14380 | 14390 | 14380 | 3 |
| 418 | 20231213 | 124200 | 815175220 | 14380 | 14380 | 14380 | 14380 | 6 |
| 419 | 20231213 | 124100 | 815088940 | 14380 | 14380 | 14390 | 14380 | 6 |
| 420 | 20231213 | 124000 | 815002650 | 14390 | 14380 | 14390 | 14380 | 26 |
| 421 | 20231213 | 123900 | 814628530 | 14380 | 14380 | 14390 | 14380 | 41 |
| 422 | 20231213 | 123800 | 814038710 | 14390 | 14370 | 14390 | 14370 | 26 |
| 423 | 20231213 | 123700 | 813664880 | 14370 | 14370 | 14370 | 14370 | 83 |
| 424 | 20231213 | 123600 | 812472170 | 14370 | 14380 | 14380 | 14370 | 5 |
| 425 | 20231213 | 123500 | 812400300 | 14370 | 14370 | 14370 | 14370 | 6 |
| 426 | 20231213 | 123400 | 812314080 | 14370 | 14370 | 14380 | 14370 | 6 |
| 427 | 20231213 | 123300 | 812227850 | 14370 | 14380 | 14380 | 14370 | 218 |
| 428 | 20231213 | 123200 | 809093030 | 14380 | 14380 | 14390 | 14380 | 108 |
| 429 | 20231213 | 123100 | 807538970 | 14380 | 14370 | 14380 | 14370 | 226 |
| 430 | 20231213 | 123000 | 804289120 | 14370 | 14370 | 14370 | 14370 | 4 |
| 431 | 20231213 | 122900 | 804231640 | 14370 | 14370 | 14370 | 14370 | 6 |
| 432 | 20231213 | 122800 | 804145420 | 14390 | 14380 | 14390 | 14370 | 44 |
| 433 | 20231213 | 122700 | 803512940 | 14370 | 14370 | 14370 | 14370 | 2 |
| 434 | 20231213 | 122600 | 803484200 | 14380 | 14370 | 14380 | 14370 | 7 |
| 435 | 20231213 | 122500 | 803383600 | 14370 | 14350 | 14370 | 14350 | 136 |
| 436 | 20231213 | 122400 | 801429990 | 14360 | 14380 | 14380 | 14360 | 94 |
| 437 | 20231213 | 122300 | 800079270 | 14380 | 14370 | 14380 | 14370 | 164 |
| 438 | 20231213 | 122200 | 797722570 | 14370 | 14370 | 14380 | 14370 | 37 |
| 439 | 20231213 | 122100 | 797190870 | 14370 | 14380 | 14380 | 14370 | 290 |
| 440 | 20231213 | 122000 | 793020690 | 14380 | 14390 | 14390 | 14380 | 78 |
| 441 | 20231213 | 121900 | 791898340 | 14390 | 14380 | 14390 | 14380 | 9 |
| 442 | 20231213 | 121800 | 791768880 | 14390 | 14380 | 14390 | 14380 | 40 |
| 443 | 20231213 | 121700 | 791193630 | 14380 | 14380 | 14390 | 14380 | 124 |
| 444 | 20231213 | 121600 | 789409500 | 14380 | 14380 | 14390 | 14380 | 92 |
| 445 | 20231213 | 121500 | 788086520 | 14390 | 14400 | 14400 | 14390 | 10 |
| 446 | 20231213 | 121400 | 787942610 | 14400 | 14390 | 14400 | 14390 | 5 |
| 447 | 20231213 | 121300 | 787870640 | 14390 | 14380 | 14390 | 14380 | 5 |
| 448 | 20231213 | 121200 | 787798700 | 14400 | 14380 | 14400 | 14380 | 7 |
| 449 | 20231213 | 121100 | 787698010 | 14390 | 14410 | 14410 | 14390 | 40 |
| 450 | 20231213 | 121000 | 787121680 | 14410 | 14400 | 14410 | 14390 | 1496 |
| 451 | 20231213 | 120900 | 765582250 | 14390 | 14400 | 14400 | 14390 | 39 |
| 452 | 20231213 | 120800 | 765020700 | 14400 | 14400 | 14410 | 14390 | 141 |
| 453 | 20231213 | 120700 | 762989050 | 14400 | 14400 | 14410 | 14400 | 150 |
| 454 | 20231213 | 120600 | 760829040 | 14400 | 14390 | 14400 | 14390 | 177 |
| 455 | 20231213 | 120500 | 758280290 | 14400 | 14390 | 14400 | 14390 | 29 |
| 456 | 20231213 | 120400 | 757862750 | 14390 | 14390 | 14390 | 14380 | 403 |
| 457 | 20231213 | 120300 | 752063590 | 14390 | 14400 | 14400 | 14390 | 36 |
| 458 | 20231213 | 120200 | 751545330 | 14410 | 14390 | 14410 | 14390 | 25 |
| 459 | 20231213 | 120100 | 751185290 | 14400 | 14400 | 14410 | 14400 | 115 |
| 460 | 20231213 | 120000 | 749529280 | 14400 | 14410 | 14410 | 14400 | 63 |
| 461 | 20231213 | 115900 | 748621490 | 14410 | 14400 | 14410 | 14400 | 756 |
| 462 | 20231213 | 115800 | 737727630 | 14400 | 14410 | 14410 | 14400 | 5 |
| 463 | 20231213 | 115700 | 737655600 | 14400 | 14380 | 14400 | 14380 | 2869 |
| 464 | 20231213 | 115600 | 696365510 | 14370 | 14370 | 14370 | 14370 | 6 |
| 465 | 20231213 | 115500 | 696279290 | 14370 | 14370 | 14380 | 14370 | 25 |
| 466 | 20231213 | 115400 | 695919850 | 14370 | 14370 | 14380 | 14370 | 313 |
| 467 | 20231213 | 115300 | 691418940 | 14370 | 14380 | 14380 | 14370 | 41 |
| 468 | 20231213 | 115200 | 690829720 | 14380 | 14380 | 14390 | 14380 | 501 |
| 469 | 20231213 | 115100 | 683625300 | 14380 | 14370 | 14380 | 14360 | 565 |
| 470 | 20231213 | 115000 | 675502860 | 14370 | 14350 | 14370 | 14350 | 339 |
| 471 | 20231213 | 114900 | 670634280 | 14350 | 14340 | 14350 | 14340 | 1441 |
| 472 | 20231213 | 114800 | 649955980 | 14350 | 14340 | 14350 | 14340 | 959 |
| 473 | 20231213 | 114700 | 636195790 | 14330 | 14330 | 14340 | 14330 | 9 |
| 474 | 20231213 | 114600 | 636066800 | 14330 | 14320 | 14330 | 14320 | 77 |
| 475 | 20231213 | 114500 | 634963440 | 14330 | 14330 | 14330 | 14330 | 32 |
| 476 | 20231213 | 114400 | 634504880 | 14330 | 14320 | 14350 | 14320 | 169 |
| 477 | 20231213 | 114300 | 632082100 | 14330 | 14320 | 14330 | 14320 | 121 |
| 478 | 20231213 | 114200 | 630348670 | 14320 | 14310 | 14320 | 14310 | 7 |
| 479 | 20231213 | 114100 | 630248480 | 14320 | 14310 | 14320 | 14310 | 4 |
| 480 | 20231213 | 114000 | 630191230 | 14310 | 14310 | 14310 | 14310 | 5 |
| 481 | 20231213 | 113900 | 630119680 | 14310 | 14310 | 14310 | 14310 | 5 |
| 482 | 20231213 | 113800 | 630048130 | 14310 | 14310 | 14310 | 14310 | 3 |
| 483 | 20231213 | 113700 | 630005200 | 14310 | 14310 | 14310 | 14300 | 416 |
| 484 | 20231213 | 113600 | 624054810 | 14310 | 14320 | 14320 | 14310 | 409 |
| 485 | 20231213 | 113500 | 618197940 | 14320 | 14320 | 14330 | 14320 | 5 |
| 486 | 20231213 | 113400 | 618126320 | 14320 | 14320 | 14330 | 14320 | 19 |
| 487 | 20231213 | 113300 | 617854110 | 14320 | 14320 | 14320 | 14320 | 4 |
| 488 | 20231213 | 113200 | 617796830 | 14330 | 14340 | 14340 | 14330 | 224 |
| 489 | 20231213 | 113100 | 614585690 | 14350 | 14330 | 14350 | 14330 | 1702 |
| 490 | 20231213 | 113000 | 590175240 | 14330 | 14330 | 14340 | 14330 | 281 |
| 491 | 20231213 | 112900 | 586147970 | 14330 | 14330 | 14340 | 14330 | 128 |
| 492 | 20231213 | 112800 | 584313720 | 14330 | 14330 | 14330 | 14330 | 122 |
| 493 | 20231213 | 112700 | 582565460 | 14340 | 14330 | 14340 | 14330 | 23 |
| 494 | 20231213 | 112600 | 582235690 | 14330 | 14330 | 14330 | 14330 | 128 |
| 495 | 20231213 | 112500 | 580401450 | 14340 | 14320 | 14340 | 14320 | 665 |
| 496 | 20231213 | 112400 | 570867600 | 14340 | 14330 | 14340 | 14320 | 236 |
| 497 | 20231213 | 112300 | 567486140 | 14320 | 14320 | 14330 | 14320 | 7 |
| 498 | 20231213 | 112200 | 567385890 | 14320 | 14320 | 14320 | 14320 | 9 |
| 499 | 20231213 | 112100 | 567257010 | 14320 | 14320 | 14320 | 14320 | 5 |
| 500 | 20231213 | 112000 | 567185410 | 14320 | 14340 | 14340 | 14320 | 7 |
| 501 | 20231213 | 111900 | 567085150 | 14340 | 14320 | 14340 | 14320 | 4 |
| 502 | 20231213 | 111800 | 567027840 | 14320 | 14330 | 14330 | 14320 | 5 |
| 503 | 20231213 | 111700 | 566956230 | 14340 | 14330 | 14340 | 14330 | 6 |
| 504 | 20231213 | 111600 | 566870240 | 14330 | 14320 | 14340 | 14320 | 424 |
| 505 | 20231213 | 111500 | 560795330 | 14320 | 14310 | 14320 | 14310 | 3 |
| 506 | 20231213 | 111400 | 560752380 | 14310 | 14320 | 14320 | 14310 | 11 |
| 507 | 20231213 | 111300 | 560594940 | 14310 | 14310 | 14310 | 14310 | 3 |
| 508 | 20231213 | 111200 | 560552010 | 14320 | 14310 | 14330 | 14310 | 693 |
| 509 | 20231213 | 111100 | 550629560 | 14310 | 14320 | 14320 | 14310 | 7 |
| 510 | 20231213 | 111000 | 550529380 | 14320 | 14310 | 14320 | 14310 | 106 |
| 511 | 20231213 | 110900 | 549011490 | 14310 | 14310 | 14310 | 14310 | 2 |
| 512 | 20231213 | 110800 | 548982870 | 14310 | 14310 | 14310 | 14300 | 113 |
| 513 | 20231213 | 110700 | 547365900 | 14300 | 14310 | 14310 | 14300 | 151 |
| 514 | 20231213 | 110600 | 545205130 | 14310 | 14310 | 14320 | 14310 | 103 |
| 515 | 20231213 | 110500 | 543731190 | 14310 | 14320 | 14320 | 14310 | 157 |
| 516 | 20231213 | 110400 | 541483990 | 14330 | 14320 | 14330 | 14320 | 57 |
| 517 | 20231213 | 110300 | 540667280 | 14320 | 14320 | 14330 | 14320 | 16 |
| 518 | 20231213 | 110200 | 540438050 | 14320 | 14320 | 14320 | 14320 | 92 |
| 519 | 20231213 | 110100 | 539120610 | 14330 | 14330 | 14330 | 14330 | 37 |
| 520 | 20231213 | 110000 | 538590400 | 14330 | 14320 | 14330 | 14320 | 48 |
| 521 | 20231213 | 105900 | 537902610 | 14320 | 14310 | 14320 | 14310 | 26 |
| 522 | 20231213 | 105800 | 537530480 | 14310 | 14320 | 14320 | 14310 | 100 |
| 523 | 20231213 | 105700 | 536098530 | 14300 | 14300 | 14330 | 14300 | 6 |
| 524 | 20231213 | 105600 | 536012680 | 14330 | 14300 | 14330 | 14300 | 7 |
| 525 | 20231213 | 105500 | 535912440 | 14320 | 14300 | 14320 | 14300 | 6 |
| 526 | 20231213 | 105400 | 535826610 | 14310 | 14310 | 14310 | 14310 | 16 |
| 527 | 20231213 | 105300 | 535597650 | 14310 | 14310 | 14310 | 14310 | 88 |
| 528 | 20231213 | 105200 | 534338370 | 14320 | 14310 | 14330 | 14310 | 7 |
| 529 | 20231213 | 105100 | 534238130 | 14330 | 14300 | 14330 | 14300 | 118 |
| 530 | 20231213 | 105000 | 532549360 | 14300 | 14300 | 14300 | 14300 | 3 |
| 531 | 20231213 | 104900 | 532506460 | 14300 | 14300 | 14310 | 14300 | 55 |
| 532 | 20231213 | 104800 | 531719450 | 14300 | 14310 | 14330 | 14300 | 15 |
| 533 | 20231213 | 104700 | 531504660 | 14330 | 14300 | 14330 | 14300 | 21 |
| 534 | 20231213 | 104600 | 531204020 | 14310 | 14300 | 14310 | 14300 | 320 |
| 535 | 20231213 | 104500 | 526628010 | 14290 | 14300 | 14300 | 14290 | 128 |
| 536 | 20231213 | 104400 | 524797660 | 14300 | 14300 | 14300 | 14300 | 7 |
| 537 | 20231213 | 104300 | 524697560 | 14300 | 14300 | 14310 | 14300 | 17 |
| 538 | 20231213 | 104200 | 524454310 | 14300 | 14310 | 14310 | 14300 | 38 |
| 539 | 20231213 | 104100 | 523910810 | 14300 | 14290 | 14300 | 14290 | 93 |
| 540 | 20231213 | 104000 | 522580920 | 14290 | 14290 | 14300 | 14290 | 11 |
| 541 | 20231213 | 103900 | 522423650 | 14290 | 14290 | 14300 | 14290 | 28 |
| 542 | 20231213 | 103800 | 522023520 | 14290 | 14280 | 14290 | 14280 | 6 |
| 543 | 20231213 | 103700 | 521937820 | 14300 | 14290 | 14300 | 14290 | 455 |
| 544 | 20231213 | 103600 | 515431690 | 14280 | 14280 | 14290 | 14280 | 362 |
| 545 | 20231213 | 103500 | 510258810 | 14280 | 14280 | 14280 | 14270 | 29 |
| 546 | 20231213 | 103400 | 509844730 | 14270 | 14270 | 14280 | 14270 | 105 |
| 547 | 20231213 | 103300 | 508345380 | 14270 | 14280 | 14280 | 14270 | 207 |
| 548 | 20231213 | 103200 | 505389440 | 14270 | 14270 | 14280 | 14270 | 230 |
| 549 | 20231213 | 103100 | 502107330 | 14280 | 14280 | 14280 | 14280 | 5 |
| 550 | 20231213 | 103000 | 502035930 | 14280 | 14270 | 14290 | 14270 | 201 |
| 551 | 20231213 | 102900 | 499167570 | 14250 | 14260 | 14260 | 14250 | 8 |
| 552 | 20231213 | 102800 | 499053530 | 14260 | 14270 | 14270 | 14260 | 440 |
| 553 | 20231213 | 102700 | 492778960 | 14270 | 14270 | 14270 | 14270 | 380 |
| 554 | 20231213 | 102600 | 487356360 | 14270 | 14270 | 14280 | 14270 | 121 |
| 555 | 20231213 | 102500 | 485629140 | 14280 | 14270 | 14280 | 14270 | 214 |
| 556 | 20231213 | 102400 | 482575270 | 14270 | 14270 | 14270 | 14270 | 12 |
| 557 | 20231213 | 102300 | 482404030 | 14270 | 14270 | 14270 | 14270 | 6 |
| 558 | 20231213 | 102200 | 482318410 | 14270 | 14270 | 14270 | 14270 | 60 |
| 559 | 20231213 | 102100 | 481462210 | 14270 | 14280 | 14290 | 14270 | 581 |
| 560 | 20231213 | 102000 | 473165500 | 14280 | 14280 | 14290 | 14280 | 4 |
| 561 | 20231213 | 101900 | 473108370 | 14290 | 14290 | 14290 | 14280 | 911 |
| 562 | 20231213 | 101800 | 460099180 | 14290 | 14280 | 14290 | 14280 | 22 |
| 563 | 20231213 | 101700 | 459784850 | 14280 | 14280 | 14280 | 14280 | 3 |
| 564 | 20231213 | 101600 | 459742010 | 14280 | 14290 | 14290 | 14280 | 5 |
| 565 | 20231213 | 101500 | 459670590 | 14290 | 14280 | 14290 | 14280 | 103 |
| 566 | 20231213 | 101400 | 458199740 | 14280 | 14280 | 14280 | 14280 | 2 |
| 567 | 20231213 | 101300 | 458171180 | 14280 | 14300 | 14300 | 14280 | 11 |
| 568 | 20231213 | 101200 | 458013940 | 14300 | 14300 | 14330 | 14300 | 257 |
| 569 | 20231213 | 101100 | 454338810 | 14300 | 14300 | 14320 | 14300 | 512 |
| 570 | 20231213 | 101000 | 447017150 | 14320 | 14330 | 14340 | 14320 | 208 |
| 571 | 20231213 | 100900 | 444035590 | 14300 | 14300 | 14300 | 14300 | 0 |
| 572 | 20231213 | 100800 | 444035590 | 14300 | 14300 | 14300 | 14300 | 50 |
| 573 | 20231213 | 100700 | 443320590 | 14300 | 14300 | 14300 | 14300 | 13 |
| 574 | 20231213 | 100600 | 443134690 | 14300 | 14300 | 14300 | 14300 | 144 |
| 575 | 20231213 | 100500 | 441075490 | 14300 | 14270 | 14300 | 14270 | 11 |
| 576 | 20231213 | 100400 | 440918220 | 14300 | 14280 | 14300 | 14280 | 494 |
| 577 | 20231213 | 100300 | 433863840 | 14280 | 14290 | 14290 | 14280 | 8 |
| 578 | 20231213 | 100200 | 433749530 | 14290 | 14290 | 14290 | 14290 | 78 |
| 579 | 20231213 | 100100 | 432634910 | 14290 | 14300 | 14300 | 14290 | 366 |
| 580 | 20231213 | 100000 | 427404760 | 14290 | 14300 | 14300 | 14290 | 15 |
| 581 | 20231213 | 095900 | 427190270 | 14300 | 14300 | 14300 | 14300 | 139 |
| 582 | 20231213 | 095800 | 425202570 | 14300 | 14300 | 14300 | 14300 | 22 |
| 583 | 20231213 | 095700 | 424887970 | 14300 | 14300 | 14300 | 14300 | 55 |
| 584 | 20231213 | 095600 | 424101470 | 14300 | 14300 | 14310 | 14300 | 1327 |
| 585 | 20231213 | 095500 | 405123640 | 14310 | 14310 | 14320 | 14310 | 260 |
| 586 | 20231213 | 095400 | 401403010 | 14310 | 14310 | 14310 | 14310 | 14 |
| 587 | 20231213 | 095300 | 401202670 | 14320 | 14310 | 14320 | 14310 | 4 |
| 588 | 20231213 | 095200 | 401145400 | 14320 | 14320 | 14320 | 14320 | 0 |
| 589 | 20231213 | 095100 | 401145400 | 14320 | 14320 | 14320 | 14320 | 498 |
| 590 | 20231213 | 095000 | 394014040 | 14330 | 14330 | 14330 | 14330 | 14 |
| 591 | 20231213 | 094900 | 393813420 | 14340 | 14340 | 14340 | 14340 | 52 |
| 592 | 20231213 | 094800 | 393067740 | 14340 | 14340 | 14340 | 14340 | 900 |
| 593 | 20231213 | 094700 | 380161740 | 14330 | 14320 | 14330 | 14320 | 251 |
| 594 | 20231213 | 094600 | 376564920 | 14340 | 14340 | 14340 | 14340 | 0 |
| 595 | 20231213 | 094500 | 376564920 | 14340 | 14350 | 14350 | 14340 | 16 |
| 596 | 20231213 | 094400 | 376335470 | 14340 | 14340 | 14340 | 14340 | 511 |
| 597 | 20231213 | 094300 | 369007730 | 14330 | 14330 | 14340 | 14330 | 124 |
| 598 | 20231213 | 094200 | 367230670 | 14330 | 14330 | 14330 | 14320 | 168 |
| 599 | 20231213 | 094100 | 364823430 | 14320 | 14330 | 14330 | 14320 | 210 |
| 600 | 20231213 | 094000 | 361816130 | 14340 | 14340 | 14340 | 14340 | 51 |
| 601 | 20231213 | 093900 | 361084790 | 14350 | 14350 | 14350 | 14330 | 217 |
| 602 | 20231213 | 093800 | 357975040 | 14350 | 14350 | 14360 | 14350 | 121 |
| 603 | 20231213 | 093700 | 356238680 | 14350 | 14350 | 14360 | 14350 | 262 |
| 604 | 20231213 | 093600 | 352477770 | 14350 | 14330 | 14350 | 14330 | 374 |
| 605 | 20231213 | 093500 | 347114090 | 14330 | 14320 | 14330 | 14320 | 68 |
| 606 | 20231213 | 093400 | 346139660 | 14340 | 14320 | 14340 | 14320 | 50 |
| 607 | 20231213 | 093300 | 345423320 | 14350 | 14320 | 14350 | 14320 | 148 |
| 608 | 20231213 | 093200 | 343300420 | 14320 | 14320 | 14320 | 14320 | 1 |
| 609 | 20231213 | 093100 | 343286100 | 14360 | 14360 | 14360 | 14360 | 9 |
| 610 | 20231213 | 093000 | 343156860 | 14360 | 14360 | 14360 | 14360 | 1721 |
| 611 | 20231213 | 092900 | 318443300 | 14360 | 14310 | 14360 | 14310 | 2614 |
| 612 | 20231213 | 092800 | 281021310 | 14330 | 14320 | 14330 | 14310 | 3111 |
| 613 | 20231213 | 092700 | 236490450 | 14320 | 14310 | 14330 | 14310 | 57 |
| 614 | 20231213 | 092600 | 235674210 | 14330 | 14330 | 14330 | 14320 | 227 |
| 615 | 20231213 | 092500 | 232422570 | 14360 | 14350 | 14360 | 14340 | 3065 |
| 616 | 20231213 | 092400 | 188456040 | 14360 | 14360 | 14360 | 14360 | 500 |
| 617 | 20231213 | 092300 | 181276040 | 14360 | 14360 | 14360 | 14360 | 104 |
| 618 | 20231213 | 092200 | 179782600 | 14370 | 14370 | 14370 | 14360 | 986 |
| 619 | 20231213 | 092100 | 165622250 | 14370 | 14370 | 14370 | 14370 | 6 |
| 620 | 20231213 | 092000 | 165536030 | 14370 | 14360 | 14390 | 14360 | 598 |
| 621 | 20231213 | 091900 | 156940420 | 14360 | 14360 | 14370 | 14360 | 708 |
| 622 | 20231213 | 091800 | 146773480 | 14360 | 14360 | 14360 | 14360 | 521 |
| 623 | 20231213 | 091700 | 139291920 | 14360 | 14380 | 14380 | 14360 | 281 |
| 624 | 20231213 | 091600 | 135253230 | 14390 | 14380 | 14390 | 14370 | 181 |
| 625 | 20231213 | 091500 | 132649310 | 14390 | 14390 | 14410 | 14390 | 50 |
| 626 | 20231213 | 091400 | 131929510 | 14400 | 14390 | 14400 | 14380 | 1297 |
| 627 | 20231213 | 091300 | 113258730 | 14390 | 14380 | 14390 | 14360 | 102 |
| 628 | 20231213 | 091200 | 111792050 | 14380 | 14370 | 14390 | 14360 | 178 |
| 629 | 20231213 | 091100 | 109233880 | 14370 | 14320 | 14380 | 14320 | 1896 |
| 630 | 20231213 | 091000 | 82044770 | 14320 | 14280 | 14320 | 14270 | 274 |
| 631 | 20231213 | 090900 | 78134470 | 14280 | 14320 | 14320 | 14280 | 105 |
| 632 | 20231213 | 090800 | 76631960 | 14320 | 14270 | 14320 | 14270 | 26 |
| 633 | 20231213 | 090700 | 76260740 | 14270 | 14330 | 14330 | 14270 | 1157 |
| 634 | 20231213 | 090600 | 59691630 | 14330 | 14330 | 14340 | 14330 | 585 |
| 635 | 20231213 | 090500 | 51308320 | 14330 | 14330 | 14330 | 14260 | 177 |
| 636 | 20231213 | 090400 | 48779540 | 14330 | 14330 | 14330 | 14330 | 41 |
| 637 | 20231213 | 090300 | 48192010 | 14330 | 14310 | 14330 | 14280 | 636 |
| 638 | 20231213 | 090200 | 39105670 | 14280 | 14290 | 14290 | 14280 | 43 |
| 639 | 20231213 | 090100 | 38491280 | 14210 | 14310 | 14350 | 14210 | 540 |
| 640 | 20231213 | 090000 | 30802120 | 14320 | 14350 | 14350 | 14280 | 2151 |