32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 117348 |
| 3 | 20231215 | 190100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 4 | 20231215 | 190000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 5 | 20231215 | 185900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 6 | 20231215 | 185800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 7 | 20231215 | 185700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 8 | 20231215 | 185600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 9 | 20231215 | 185500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 10 | 20231215 | 185400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 11 | 20231215 | 185300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 12 | 20231215 | 185200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 13 | 20231215 | 185100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 14 | 20231215 | 185000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 15 | 20231215 | 184900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 16 | 20231215 | 184800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 17 | 20231215 | 184700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 18 | 20231215 | 184600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 19 | 20231215 | 184500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 20 | 20231215 | 184400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 21 | 20231215 | 184300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 22 | 20231215 | 184200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 23 | 20231215 | 184100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 24 | 20231215 | 184000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 25 | 20231215 | 183900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 26 | 20231215 | 183800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 27 | 20231215 | 183700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 28 | 20231215 | 183600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 29 | 20231215 | 183500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 30 | 20231215 | 183400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 31 | 20231215 | 183300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 32 | 20231215 | 183200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 117348 |
| 33 | 20231215 | 183100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 34 | 20231215 | 183000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 35 | 20231215 | 182900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 36 | 20231215 | 182800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 37 | 20231215 | 182700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 38 | 20231215 | 182600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 39 | 20231215 | 182500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 40 | 20231215 | 182400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 41 | 20231215 | 182300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 42 | 20231215 | 182200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 43 | 20231215 | 182100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 44 | 20231215 | 182000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 45 | 20231215 | 181900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 46 | 20231215 | 181800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 47 | 20231215 | 181700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 48 | 20231215 | 181600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 49 | 20231215 | 181500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 50 | 20231215 | 181400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 51 | 20231215 | 181300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 52 | 20231215 | 181200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 53 | 20231215 | 181100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 54 | 20231215 | 181000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 55 | 20231215 | 180900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 56 | 20231215 | 180800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 57 | 20231215 | 180700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 58 | 20231215 | 180600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 59 | 20231215 | 180500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 60 | 20231215 | 180400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 61 | 20231215 | 180300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 62 | 20231215 | 180200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 117348 |
| 63 | 20231215 | 180100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 64 | 20231215 | 180000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 65 | 20231215 | 175900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 66 | 20231215 | 175800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 67 | 20231215 | 175700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 68 | 20231215 | 175600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 69 | 20231215 | 175500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 70 | 20231215 | 175400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 71 | 20231215 | 175300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 72 | 20231215 | 175200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 73 | 20231215 | 175100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 74 | 20231215 | 175000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 75 | 20231215 | 174900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 76 | 20231215 | 174800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 77 | 20231215 | 174700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 78 | 20231215 | 174600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 79 | 20231215 | 174500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 80 | 20231215 | 174400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 81 | 20231215 | 174300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 82 | 20231215 | 174200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 83 | 20231215 | 174100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 84 | 20231215 | 174000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 85 | 20231215 | 173900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 86 | 20231215 | 173800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 87 | 20231215 | 173700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 88 | 20231215 | 173600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 89 | 20231215 | 173500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 90 | 20231215 | 173400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 91 | 20231215 | 173300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 92 | 20231215 | 173200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 117348 |
| 93 | 20231215 | 173100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 94 | 20231215 | 173000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 95 | 20231215 | 172900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 96 | 20231215 | 172800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 97 | 20231215 | 172700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 98 | 20231215 | 172600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 99 | 20231215 | 172500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 100 | 20231215 | 172400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 101 | 20231215 | 172300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 102 | 20231215 | 172200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 103 | 20231215 | 172100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 104 | 20231215 | 172000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 105 | 20231215 | 171900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 106 | 20231215 | 171800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 107 | 20231215 | 171700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 108 | 20231215 | 171600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 109 | 20231215 | 171500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 110 | 20231215 | 171400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 111 | 20231215 | 171300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 112 | 20231215 | 171200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 113 | 20231215 | 171100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 114 | 20231215 | 171000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 115 | 20231215 | 170900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 116 | 20231215 | 170800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 117 | 20231215 | 170700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 118 | 20231215 | 170600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 119 | 20231215 | 170500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 120 | 20231215 | 170400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 121 | 20231215 | 170300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 122 | 20231215 | 170200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 117348 |
| 123 | 20231215 | 170100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 124 | 20231215 | 170000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 125 | 20231215 | 165900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 126 | 20231215 | 165800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 127 | 20231215 | 165700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 128 | 20231215 | 165600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 129 | 20231215 | 165500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 130 | 20231215 | 165400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 131 | 20231215 | 165300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 132 | 20231215 | 165200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 133 | 20231215 | 165100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 134 | 20231215 | 165000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 135 | 20231215 | 164900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 136 | 20231215 | 164800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 137 | 20231215 | 164700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 138 | 20231215 | 164600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 139 | 20231215 | 164500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 140 | 20231215 | 164400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 141 | 20231215 | 164300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 142 | 20231215 | 164200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 143 | 20231215 | 164100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 144 | 20231215 | 164000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 145 | 20231215 | 163900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 146 | 20231215 | 163800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 147 | 20231215 | 163700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 148 | 20231215 | 163600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 149 | 20231215 | 163500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 150 | 20231215 | 163400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 151 | 20231215 | 163300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 152 | 20231215 | 163200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 117348 |
| 153 | 20231215 | 163100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 154 | 20231215 | 163000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 155 | 20231215 | 162900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 156 | 20231215 | 162800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 157 | 20231215 | 162700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 158 | 20231215 | 162600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 159 | 20231215 | 162500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 160 | 20231215 | 162400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 161 | 20231215 | 162300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 162 | 20231215 | 162200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 163 | 20231215 | 162100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 164 | 20231215 | 162000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 165 | 20231215 | 161900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 166 | 20231215 | 161800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 167 | 20231215 | 161700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 168 | 20231215 | 161600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 169 | 20231215 | 161500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 170 | 20231215 | 161400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 171 | 20231215 | 161300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 172 | 20231215 | 161200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 173 | 20231215 | 161100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 174 | 20231215 | 161000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 175 | 20231215 | 160900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 176 | 20231215 | 160800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 177 | 20231215 | 160700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 178 | 20231215 | 160600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 179 | 20231215 | 160500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 180 | 20231215 | 160400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 181 | 20231215 | 160300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 182 | 20231215 | 160200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 117348 |
| 183 | 20231215 | 160100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 184 | 20231215 | 160000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 185 | 20231215 | 155900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 186 | 20231215 | 155800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 187 | 20231215 | 155700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 188 | 20231215 | 155600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 189 | 20231215 | 155500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 190 | 20231215 | 155400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 191 | 20231215 | 155300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 192 | 20231215 | 155200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 193 | 20231215 | 155100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 194 | 20231215 | 155000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 195 | 20231215 | 154900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 196 | 20231215 | 154800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 197 | 20231215 | 154700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 198 | 20231215 | 154600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 199 | 20231215 | 154500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 200 | 20231215 | 154400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 201 | 20231215 | 154300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 202 | 20231215 | 154200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 203 | 20231215 | 154100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 204 | 20231215 | 154000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 205 | 20231215 | 153900 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 206 | 20231215 | 153800 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 207 | 20231215 | 153700 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 208 | 20231215 | 153600 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 209 | 20231215 | 153500 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 210 | 20231215 | 153400 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 211 | 20231215 | 153300 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 212 | 20231215 | 153200 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 117348 |
| 213 | 20231215 | 153100 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 214 | 20231215 | 153000 | 5190682630 | 11560 | 11560 | 11560 | 11560 | 117348 |
| 215 | 20231215 | 152900 | 3834139750 | 11610 | 11610 | 11610 | 11610 | 0 |
| 216 | 20231215 | 152800 | 3834139750 | 11610 | 11610 | 11610 | 11610 | 0 |
| 217 | 20231215 | 152700 | 3834139750 | 11610 | 11610 | 11610 | 11610 | 0 |
| 218 | 20231215 | 152600 | 3834139750 | 11610 | 11610 | 11610 | 11610 | 0 |
| 219 | 20231215 | 152500 | 3834139750 | 11610 | 11610 | 11610 | 11610 | 0 |
| 220 | 20231215 | 152400 | 3834139750 | 11610 | 11610 | 11610 | 11610 | 0 |
| 221 | 20231215 | 152300 | 3834139750 | 11610 | 11610 | 11610 | 11610 | 0 |
| 222 | 20231215 | 152200 | 3834139750 | 11610 | 11610 | 11610 | 11610 | 0 |
| 223 | 20231215 | 152100 | 3834139750 | 11610 | 11610 | 11610 | 11610 | 0 |
| 224 | 20231215 | 152000 | 3834139750 | 11610 | 11610 | 11610 | 11610 | 0 |
| 225 | 20231215 | 151900 | 3834139750 | 11610 | 11600 | 11610 | 11600 | 1119 |
| 226 | 20231215 | 151800 | 3821159170 | 11580 | 11590 | 11590 | 11580 | 1050 |
| 227 | 20231215 | 151700 | 3808996150 | 11610 | 11590 | 11610 | 11580 | 762 |
| 228 | 20231215 | 151600 | 3800159900 | 11610 | 11600 | 11610 | 11580 | 169 |
| 229 | 20231215 | 151500 | 3798200700 | 11570 | 11590 | 11600 | 11570 | 2331 |
| 230 | 20231215 | 151400 | 3771206300 | 11580 | 11590 | 11590 | 11580 | 817 |
| 231 | 20231215 | 151300 | 3761743710 | 11580 | 11600 | 11600 | 11580 | 711 |
| 232 | 20231215 | 151200 | 3753501580 | 11600 | 11570 | 11610 | 11570 | 722 |
| 233 | 20231215 | 151100 | 3745133510 | 11610 | 11570 | 11610 | 11570 | 616 |
| 234 | 20231215 | 151000 | 3737998450 | 11570 | 11610 | 11610 | 11570 | 912 |
| 235 | 20231215 | 150900 | 3727430600 | 11580 | 11610 | 11610 | 11580 | 255 |
| 236 | 20231215 | 150800 | 3724475060 | 11570 | 11600 | 11610 | 11570 | 926 |
| 237 | 20231215 | 150700 | 3713748360 | 11610 | 11600 | 11610 | 11580 | 1181 |
| 238 | 20231215 | 150600 | 3700055300 | 11580 | 11600 | 11600 | 11580 | 724 |
| 239 | 20231215 | 150500 | 3691662700 | 11600 | 11600 | 11600 | 11580 | 469 |
| 240 | 20231215 | 150400 | 3686227670 | 11600 | 11590 | 11600 | 11580 | 975 |
| 241 | 20231215 | 150300 | 3674928510 | 11600 | 11590 | 11600 | 11590 | 222 |
| 242 | 20231215 | 150200 | 3672354760 | 11580 | 11590 | 11600 | 11580 | 855 |
| 243 | 20231215 | 150100 | 3662448160 | 11590 | 11590 | 11590 | 11580 | 412 |
| 244 | 20231215 | 150000 | 3657675260 | 11590 | 11580 | 11600 | 11580 | 881 |
| 245 | 20231215 | 145900 | 3647465620 | 11600 | 11600 | 11600 | 11590 | 451 |
| 246 | 20231215 | 145800 | 3642237010 | 11590 | 11590 | 11600 | 11590 | 107 |
| 247 | 20231215 | 145700 | 3640996740 | 11580 | 11590 | 11600 | 11580 | 1689 |
| 248 | 20231215 | 145600 | 3621424670 | 11590 | 11580 | 11590 | 11580 | 3142 |
| 249 | 20231215 | 145500 | 3585011340 | 11580 | 11600 | 11600 | 11580 | 597 |
| 250 | 20231215 | 145400 | 3578092030 | 11590 | 11580 | 11600 | 11580 | 436 |
| 251 | 20231215 | 145300 | 3573040680 | 11580 | 11590 | 11610 | 11580 | 1141 |
| 252 | 20231215 | 145200 | 3559819040 | 11580 | 11590 | 11600 | 11580 | 733 |
| 253 | 20231215 | 145100 | 3551324420 | 11590 | 11590 | 11600 | 11580 | 590 |
| 254 | 20231215 | 145000 | 3544489340 | 11590 | 11570 | 11590 | 11570 | 823 |
| 255 | 20231215 | 144900 | 3534962440 | 11570 | 11580 | 11590 | 11570 | 913 |
| 256 | 20231215 | 144800 | 3524391810 | 11590 | 11570 | 11600 | 11570 | 734 |
| 257 | 20231215 | 144700 | 3515885160 | 11580 | 11590 | 11590 | 11570 | 577 |
| 258 | 20231215 | 144600 | 3509206540 | 11580 | 11580 | 11590 | 11580 | 2968 |
| 259 | 20231215 | 144500 | 3474836340 | 11590 | 11580 | 11590 | 11580 | 106 |
| 260 | 20231215 | 144400 | 3473607950 | 11580 | 11600 | 11600 | 11570 | 916 |
| 261 | 20231215 | 144300 | 3463001170 | 11590 | 11580 | 11590 | 11570 | 1843 |
| 262 | 20231215 | 144200 | 3441659920 | 11570 | 11580 | 11590 | 11560 | 1891 |
| 263 | 20231215 | 144100 | 3419777020 | 11580 | 11580 | 11580 | 11570 | 1067 |
| 264 | 20231215 | 144000 | 3407426840 | 11570 | 11570 | 11580 | 11570 | 316 |
| 265 | 20231215 | 143900 | 3403770580 | 11560 | 11570 | 11580 | 11560 | 2953 |
| 266 | 20231215 | 143800 | 3369608440 | 11570 | 11580 | 11580 | 11570 | 843 |
| 267 | 20231215 | 143700 | 3359849890 | 11580 | 11580 | 11580 | 11580 | 179 |
| 268 | 20231215 | 143600 | 3357777070 | 11580 | 11570 | 11590 | 11560 | 2980 |
| 269 | 20231215 | 143500 | 3323302350 | 11570 | 11570 | 11580 | 11560 | 1256 |
| 270 | 20231215 | 143400 | 3308766140 | 11570 | 11560 | 11570 | 11560 | 648 |
| 271 | 20231215 | 143300 | 3301271490 | 11560 | 11570 | 11580 | 11560 | 541 |
| 272 | 20231215 | 143200 | 3295012070 | 11570 | 11560 | 11570 | 11560 | 477 |
| 273 | 20231215 | 143100 | 3289494530 | 11560 | 11580 | 11590 | 11560 | 668 |
| 274 | 20231215 | 143000 | 3281762940 | 11580 | 11580 | 11580 | 11570 | 250 |
| 275 | 20231215 | 142900 | 3278868840 | 11570 | 11570 | 11570 | 11560 | 776 |
| 276 | 20231215 | 142800 | 3269893720 | 11570 | 11570 | 11580 | 11560 | 819 |
| 277 | 20231215 | 142700 | 3260415330 | 11570 | 11570 | 11570 | 11560 | 447 |
| 278 | 20231215 | 142600 | 3255244150 | 11570 | 11560 | 11570 | 11560 | 691 |
| 279 | 20231215 | 142500 | 3247252740 | 11570 | 11570 | 11570 | 11560 | 459 |
| 280 | 20231215 | 142400 | 3241944610 | 11570 | 11570 | 11570 | 11560 | 426 |
| 281 | 20231215 | 142300 | 3237017610 | 11570 | 11560 | 11570 | 11560 | 1441 |
| 282 | 20231215 | 142200 | 3220353790 | 11560 | 11560 | 11570 | 11560 | 857 |
| 283 | 20231215 | 142100 | 3210445960 | 11560 | 11560 | 11560 | 11560 | 926 |
| 284 | 20231215 | 142000 | 3199741400 | 11560 | 11570 | 11570 | 11560 | 642 |
| 285 | 20231215 | 141900 | 3192318600 | 11560 | 11560 | 11570 | 11560 | 443 |
| 286 | 20231215 | 141800 | 3187197460 | 11560 | 11560 | 11570 | 11560 | 870 |
| 287 | 20231215 | 141700 | 3177140120 | 11560 | 11560 | 11560 | 11560 | 272 |
| 288 | 20231215 | 141600 | 3173995800 | 11570 | 11560 | 11570 | 11560 | 425 |
| 289 | 20231215 | 141500 | 3169082650 | 11560 | 11570 | 11580 | 11560 | 911 |
| 290 | 20231215 | 141400 | 3158547630 | 11570 | 11560 | 11580 | 11560 | 433 |
| 291 | 20231215 | 141300 | 3153537290 | 11560 | 11560 | 11570 | 11560 | 757 |
| 292 | 20231215 | 141200 | 3144785870 | 11560 | 11570 | 11570 | 11560 | 658 |
| 293 | 20231215 | 141100 | 3137177110 | 11570 | 11570 | 11580 | 11560 | 112 |
| 294 | 20231215 | 141000 | 3135881270 | 11570 | 11560 | 11570 | 11560 | 1274 |
| 295 | 20231215 | 140900 | 3121149800 | 11560 | 11560 | 11570 | 11560 | 349 |
| 296 | 20231215 | 140800 | 3117115140 | 11560 | 11560 | 11570 | 11560 | 493 |
| 297 | 20231215 | 140700 | 3111414950 | 11570 | 11560 | 11570 | 11560 | 574 |
| 298 | 20231215 | 140600 | 3104778870 | 11560 | 11560 | 11570 | 11560 | 108 |
| 299 | 20231215 | 140500 | 3103530360 | 11570 | 11560 | 11570 | 11560 | 1120 |
| 300 | 20231215 | 140400 | 3090583040 | 11570 | 11560 | 11570 | 11560 | 860 |
| 301 | 20231215 | 140300 | 3080637360 | 11560 | 11560 | 11560 | 11560 | 313 |
| 302 | 20231215 | 140200 | 3077019080 | 11570 | 11580 | 11590 | 11570 | 661 |
| 303 | 20231215 | 140100 | 3069368940 | 11570 | 11570 | 11570 | 11560 | 913 |
| 304 | 20231215 | 140000 | 3058805640 | 11570 | 11570 | 11580 | 11570 | 391 |
| 305 | 20231215 | 135900 | 3054281630 | 11560 | 11580 | 11580 | 11560 | 469 |
| 306 | 20231215 | 135800 | 3048856280 | 11590 | 11570 | 11590 | 11560 | 529 |
| 307 | 20231215 | 135700 | 3042736080 | 11570 | 11580 | 11580 | 11570 | 751 |
| 308 | 20231215 | 135600 | 3034045880 | 11580 | 11570 | 11580 | 11570 | 436 |
| 309 | 20231215 | 135500 | 3029001300 | 11570 | 11580 | 11580 | 11570 | 466 |
| 310 | 20231215 | 135400 | 3023609550 | 11570 | 11570 | 11600 | 11570 | 1205 |
| 311 | 20231215 | 135300 | 3009658800 | 11570 | 11560 | 11580 | 11560 | 169 |
| 312 | 20231215 | 135200 | 3007703610 | 11560 | 11560 | 11570 | 11560 | 800 |
| 313 | 20231215 | 135100 | 2998452520 | 11570 | 11560 | 11580 | 11560 | 941 |
| 314 | 20231215 | 135000 | 2987566040 | 11560 | 11570 | 11570 | 11560 | 524 |
| 315 | 20231215 | 134900 | 2981507720 | 11570 | 11570 | 11580 | 11560 | 550 |
| 316 | 20231215 | 134800 | 2975146410 | 11570 | 11570 | 11580 | 11570 | 552 |
| 317 | 20231215 | 134700 | 2968759750 | 11580 | 11570 | 11580 | 11570 | 849 |
| 318 | 20231215 | 134600 | 2958936680 | 11570 | 11560 | 11570 | 11560 | 812 |
| 319 | 20231215 | 134500 | 2949546520 | 11570 | 11570 | 11580 | 11560 | 319 |
| 320 | 20231215 | 134400 | 2945856650 | 11560 | 11570 | 11580 | 11560 | 1607 |
| 321 | 20231215 | 134300 | 2927265240 | 11570 | 11570 | 11570 | 11570 | 537 |
| 322 | 20231215 | 134200 | 2921052150 | 11580 | 11570 | 11580 | 11570 | 1297 |
| 323 | 20231215 | 134100 | 2906045720 | 11570 | 11580 | 11580 | 11570 | 323 |
| 324 | 20231215 | 134000 | 2902308470 | 11580 | 11580 | 11590 | 11570 | 819 |
| 325 | 20231215 | 133900 | 2892829920 | 11570 | 11580 | 11590 | 11570 | 775 |
| 326 | 20231215 | 133800 | 2883854440 | 11590 | 11580 | 11590 | 11570 | 268 |
| 327 | 20231215 | 133700 | 2880752540 | 11580 | 11580 | 11590 | 11580 | 734 |
| 328 | 20231215 | 133600 | 2872252730 | 11590 | 11590 | 11590 | 11580 | 536 |
| 329 | 20231215 | 133500 | 2866045760 | 11590 | 11590 | 11590 | 11580 | 720 |
| 330 | 20231215 | 133400 | 2857705510 | 11580 | 11590 | 11590 | 11580 | 544 |
| 331 | 20231215 | 133300 | 2851404690 | 11590 | 11590 | 11600 | 11580 | 541 |
| 332 | 20231215 | 133200 | 2845136640 | 11580 | 11580 | 11590 | 11580 | 192 |
| 333 | 20231215 | 133100 | 2842913040 | 11580 | 11580 | 11590 | 11570 | 712 |
| 334 | 20231215 | 133000 | 2834669620 | 11580 | 11580 | 11590 | 11570 | 1458 |
| 335 | 20231215 | 132900 | 2817781020 | 11580 | 11580 | 11580 | 11570 | 475 |
| 336 | 20231215 | 132800 | 2812281410 | 11580 | 11590 | 11600 | 11580 | 456 |
| 337 | 20231215 | 132700 | 2806997720 | 11590 | 11580 | 11600 | 11570 | 1282 |
| 338 | 20231215 | 132600 | 2792152610 | 11590 | 11600 | 11600 | 11580 | 450 |
| 339 | 20231215 | 132500 | 2786937510 | 11600 | 11590 | 11600 | 11590 | 247 |
| 340 | 20231215 | 132400 | 2784074770 | 11590 | 11580 | 11600 | 11580 | 341 |
| 341 | 20231215 | 132300 | 2780125060 | 11580 | 11590 | 11600 | 11580 | 797 |
| 342 | 20231215 | 132200 | 2770894890 | 11580 | 11570 | 11600 | 11570 | 626 |
| 343 | 20231215 | 132100 | 2763644250 | 11580 | 11570 | 11580 | 11570 | 1594 |
| 344 | 20231215 | 132000 | 2745190730 | 11570 | 11570 | 11580 | 11570 | 1027 |
| 345 | 20231215 | 131900 | 2733308280 | 11570 | 11580 | 11580 | 11570 | 245 |
| 346 | 20231215 | 131800 | 2730472070 | 11580 | 11580 | 11580 | 11570 | 675 |
| 347 | 20231215 | 131700 | 2722657030 | 11580 | 11600 | 11600 | 11580 | 413 |
| 348 | 20231215 | 131600 | 2717873220 | 11600 | 11580 | 11600 | 11570 | 1540 |
| 349 | 20231215 | 131500 | 2700038950 | 11590 | 11590 | 11590 | 11580 | 370 |
| 350 | 20231215 | 131400 | 2695753690 | 11580 | 11580 | 11580 | 11580 | 381 |
| 351 | 20231215 | 131300 | 2691341710 | 11580 | 11580 | 11580 | 11570 | 723 |
| 352 | 20231215 | 131200 | 2682975230 | 11590 | 11580 | 11590 | 11580 | 550 |
| 353 | 20231215 | 131100 | 2676605700 | 11580 | 11580 | 11580 | 11570 | 511 |
| 354 | 20231215 | 131000 | 2670692200 | 11570 | 11590 | 11590 | 11570 | 353 |
| 355 | 20231215 | 130900 | 2666605930 | 11590 | 11580 | 11590 | 11580 | 859 |
| 356 | 20231215 | 130800 | 2656658650 | 11590 | 11590 | 11600 | 11580 | 485 |
| 357 | 20231215 | 130700 | 2651039530 | 11580 | 11580 | 11590 | 11580 | 588 |
| 358 | 20231215 | 130600 | 2644230450 | 11570 | 11570 | 11580 | 11560 | 717 |
| 359 | 20231215 | 130500 | 2635939110 | 11560 | 11570 | 11570 | 11560 | 505 |
| 360 | 20231215 | 130400 | 2630099260 | 11570 | 11570 | 11580 | 11570 | 277 |
| 361 | 20231215 | 130300 | 2626894350 | 11560 | 11570 | 11580 | 11560 | 4276 |
| 362 | 20231215 | 130200 | 2577420120 | 11570 | 11570 | 11580 | 11570 | 1618 |
| 363 | 20231215 | 130100 | 2558698280 | 11570 | 11570 | 11570 | 11560 | 974 |
| 364 | 20231215 | 130000 | 2547431550 | 11560 | 11570 | 11570 | 11560 | 600 |
| 365 | 20231215 | 125900 | 2540491640 | 11570 | 11580 | 11580 | 11570 | 828 |
| 366 | 20231215 | 125800 | 2530910470 | 11570 | 11580 | 11580 | 11570 | 1159 |
| 367 | 20231215 | 125700 | 2517492230 | 11590 | 11580 | 11600 | 11580 | 776 |
| 368 | 20231215 | 125600 | 2508500130 | 11580 | 11570 | 11590 | 11570 | 769 |
| 369 | 20231215 | 125500 | 2499595670 | 11580 | 11570 | 11590 | 11570 | 661 |
| 370 | 20231215 | 125400 | 2491945690 | 11570 | 11580 | 11590 | 11570 | 1143 |
| 371 | 20231215 | 125300 | 2478717170 | 11590 | 11570 | 11590 | 11570 | 385 |
| 372 | 20231215 | 125200 | 2474261460 | 11580 | 11580 | 11580 | 11570 | 877 |
| 373 | 20231215 | 125100 | 2464114230 | 11580 | 11570 | 11580 | 11570 | 272 |
| 374 | 20231215 | 125000 | 2460966930 | 11580 | 11580 | 11580 | 11570 | 571 |
| 375 | 20231215 | 124900 | 2454357720 | 11580 | 11580 | 11590 | 11580 | 402 |
| 376 | 20231215 | 124800 | 2449702420 | 11580 | 11580 | 11580 | 11570 | 974 |
| 377 | 20231215 | 124700 | 2438430330 | 11580 | 11570 | 11580 | 11570 | 291 |
| 378 | 20231215 | 124600 | 2435063210 | 11580 | 11580 | 11580 | 11570 | 308 |
| 379 | 20231215 | 124500 | 2431499420 | 11570 | 11560 | 11580 | 11560 | 1181 |
| 380 | 20231215 | 124400 | 2417840280 | 11570 | 11570 | 11570 | 11560 | 542 |
| 381 | 20231215 | 124300 | 2411570800 | 11560 | 11580 | 11580 | 11560 | 431 |
| 382 | 20231215 | 124200 | 2406587400 | 11580 | 11560 | 11580 | 11560 | 450 |
| 383 | 20231215 | 124100 | 2401384730 | 11560 | 11570 | 11570 | 11560 | 978 |
| 384 | 20231215 | 124000 | 2390076770 | 11570 | 11570 | 11580 | 11560 | 476 |
| 385 | 20231215 | 123900 | 2384570290 | 11580 | 11570 | 11580 | 11560 | 873 |
| 386 | 20231215 | 123800 | 2374473250 | 11570 | 11560 | 11580 | 11560 | 1509 |
| 387 | 20231215 | 123700 | 2357016640 | 11570 | 11570 | 11570 | 11560 | 240 |
| 388 | 20231215 | 123600 | 2354241880 | 11570 | 11580 | 11580 | 11570 | 587 |
| 389 | 20231215 | 123500 | 2347449150 | 11580 | 11580 | 11580 | 11570 | 476 |
| 390 | 20231215 | 123400 | 2341941610 | 11570 | 11580 | 11580 | 11570 | 819 |
| 391 | 20231215 | 123300 | 2332465330 | 11570 | 11570 | 11580 | 11570 | 399 |
| 392 | 20231215 | 123200 | 2327848840 | 11570 | 11590 | 11590 | 11570 | 494 |
| 393 | 20231215 | 123100 | 2322132270 | 11580 | 11580 | 11580 | 11570 | 715 |
| 394 | 20231215 | 123000 | 2313858830 | 11580 | 11580 | 11580 | 11570 | 561 |
| 395 | 20231215 | 122900 | 2307364900 | 11580 | 11580 | 11580 | 11570 | 863 |
| 396 | 20231215 | 122800 | 2297373530 | 11580 | 11580 | 11590 | 11580 | 1330 |
| 397 | 20231215 | 122700 | 2281972010 | 11580 | 11590 | 11590 | 11580 | 266 |
| 398 | 20231215 | 122600 | 2278891530 | 11590 | 11600 | 11600 | 11580 | 568 |
| 399 | 20231215 | 122500 | 2272311230 | 11600 | 11600 | 11600 | 11590 | 581 |
| 400 | 20231215 | 122400 | 2265575250 | 11600 | 11580 | 11600 | 11580 | 1314 |
| 401 | 20231215 | 122300 | 2250354680 | 11580 | 11590 | 11590 | 11580 | 321 |
| 402 | 20231215 | 122200 | 2246637390 | 11580 | 11580 | 11600 | 11580 | 1623 |
| 403 | 20231215 | 122100 | 2227828550 | 11580 | 11590 | 11600 | 11580 | 1835 |
| 404 | 20231215 | 122000 | 2206575280 | 11590 | 11590 | 11590 | 11580 | 191 |
| 405 | 20231215 | 121900 | 2204362480 | 11590 | 11580 | 11590 | 11580 | 603 |
| 406 | 20231215 | 121800 | 2197378370 | 11580 | 11590 | 11600 | 11580 | 522 |
| 407 | 20231215 | 121700 | 2191331300 | 11600 | 11590 | 11600 | 11580 | 1609 |
| 408 | 20231215 | 121600 | 2172686580 | 11590 | 11580 | 11590 | 11580 | 413 |
| 409 | 20231215 | 121500 | 2167903760 | 11580 | 11590 | 11590 | 11580 | 968 |
| 410 | 20231215 | 121400 | 2156693200 | 11590 | 11590 | 11590 | 11580 | 581 |
| 411 | 20231215 | 121300 | 2149965110 | 11580 | 11590 | 11590 | 11580 | 736 |
| 412 | 20231215 | 121200 | 2141437840 | 11590 | 11610 | 11610 | 11590 | 196 |
| 413 | 20231215 | 121100 | 2139166030 | 11590 | 11580 | 11600 | 11580 | 897 |
| 414 | 20231215 | 121000 | 2128772180 | 11590 | 11580 | 11590 | 11580 | 886 |
| 415 | 20231215 | 120900 | 2118511500 | 11580 | 11580 | 11590 | 11580 | 494 |
| 416 | 20231215 | 120800 | 2112790960 | 11590 | 11590 | 11590 | 11580 | 417 |
| 417 | 20231215 | 120700 | 2107961840 | 11580 | 11580 | 11590 | 11580 | 818 |
| 418 | 20231215 | 120600 | 2098488070 | 11590 | 11580 | 11590 | 11580 | 371 |
| 419 | 20231215 | 120500 | 2094191780 | 11580 | 11590 | 11590 | 11580 | 337 |
| 420 | 20231215 | 120400 | 2090286670 | 11590 | 11590 | 11600 | 11580 | 1183 |
| 421 | 20231215 | 120300 | 2076577250 | 11590 | 11590 | 11600 | 11580 | 685 |
| 422 | 20231215 | 120200 | 2068640660 | 11600 | 11600 | 11600 | 11590 | 263 |
| 423 | 20231215 | 120100 | 2065591330 | 11600 | 11600 | 11600 | 11590 | 534 |
| 424 | 20231215 | 120000 | 2059401940 | 11610 | 11590 | 11620 | 11580 | 909 |
| 425 | 20231215 | 115900 | 2048862840 | 11600 | 11600 | 11600 | 11590 | 207 |
| 426 | 20231215 | 115800 | 2046463200 | 11590 | 11590 | 11600 | 11580 | 762 |
| 427 | 20231215 | 115700 | 2037629760 | 11590 | 11580 | 11620 | 11580 | 772 |
| 428 | 20231215 | 115600 | 2028668660 | 11590 | 11600 | 11600 | 11590 | 932 |
| 429 | 20231215 | 115500 | 2017863520 | 11600 | 11580 | 11600 | 11580 | 300 |
| 430 | 20231215 | 115400 | 2014389440 | 11590 | 11590 | 11590 | 11580 | 785 |
| 431 | 20231215 | 115300 | 2005293030 | 11600 | 11600 | 11600 | 11580 | 508 |
| 432 | 20231215 | 115200 | 1999408340 | 11600 | 11600 | 11600 | 11590 | 419 |
| 433 | 20231215 | 115100 | 1994551870 | 11590 | 11600 | 11610 | 11590 | 617 |
| 434 | 20231215 | 115000 | 1987399920 | 11610 | 11600 | 11620 | 11590 | 660 |
| 435 | 20231215 | 114900 | 1979743020 | 11600 | 11610 | 11620 | 11600 | 717 |
| 436 | 20231215 | 114800 | 1971423470 | 11620 | 11610 | 11620 | 11600 | 272 |
| 437 | 20231215 | 114700 | 1968266860 | 11610 | 11620 | 11620 | 11610 | 709 |
| 438 | 20231215 | 114600 | 1960035260 | 11610 | 11600 | 11620 | 11600 | 833 |
| 439 | 20231215 | 114500 | 1950369940 | 11600 | 11610 | 11620 | 11600 | 245 |
| 440 | 20231215 | 114400 | 1947526020 | 11600 | 11620 | 11630 | 11600 | 642 |
| 441 | 20231215 | 114300 | 1940070850 | 11580 | 11580 | 11590 | 11570 | 735 |
| 442 | 20231215 | 114200 | 1931557760 | 11570 | 11570 | 11580 | 11570 | 722 |
| 443 | 20231215 | 114100 | 1923203870 | 11580 | 11580 | 11590 | 11580 | 416 |
| 444 | 20231215 | 114000 | 1918386520 | 11580 | 11590 | 11600 | 11580 | 100 |
| 445 | 20231215 | 113900 | 1917228390 | 11580 | 11590 | 11590 | 11580 | 760 |
| 446 | 20231215 | 113800 | 1908426420 | 11580 | 11580 | 11590 | 11580 | 503 |
| 447 | 20231215 | 113700 | 1902600790 | 11590 | 11580 | 11590 | 11580 | 412 |
| 448 | 20231215 | 113600 | 1897828860 | 11580 | 11590 | 11590 | 11580 | 1006 |
| 449 | 20231215 | 113500 | 1886176010 | 11590 | 11600 | 11600 | 11590 | 1825 |
| 450 | 20231215 | 113400 | 1865015340 | 11600 | 11610 | 11610 | 11590 | 622 |
| 451 | 20231215 | 113300 | 1857800930 | 11600 | 11620 | 11620 | 11600 | 411 |
| 452 | 20231215 | 113200 | 1853031800 | 11610 | 11610 | 11610 | 11600 | 1674 |
| 453 | 20231215 | 113100 | 1833605280 | 11610 | 11630 | 11630 | 11610 | 459 |
| 454 | 20231215 | 113000 | 1828273360 | 11620 | 11630 | 11640 | 11620 | 188 |
| 455 | 20231215 | 112900 | 1826088380 | 11620 | 11620 | 11620 | 11600 | 1065 |
| 456 | 20231215 | 112800 | 1813725080 | 11670 | 11600 | 11670 | 11590 | 1247 |
| 457 | 20231215 | 112700 | 1799220110 | 11600 | 11590 | 11610 | 11590 | 633 |
| 458 | 20231215 | 112600 | 1791878170 | 11600 | 11600 | 11600 | 11590 | 267 |
| 459 | 20231215 | 112500 | 1788782410 | 11590 | 11620 | 11620 | 11590 | 406 |
| 460 | 20231215 | 112400 | 1784074740 | 11590 | 11600 | 11600 | 11590 | 687 |
| 461 | 20231215 | 112300 | 1776111290 | 11600 | 11600 | 11600 | 11600 | 735 |
| 462 | 20231215 | 112200 | 1767585290 | 11580 | 11610 | 11610 | 11580 | 616 |
| 463 | 20231215 | 112100 | 1760439950 | 11610 | 11580 | 11610 | 11580 | 598 |
| 464 | 20231215 | 112000 | 1753511340 | 11580 | 11610 | 11610 | 11580 | 514 |
| 465 | 20231215 | 111900 | 1747551160 | 11600 | 11590 | 11610 | 11590 | 585 |
| 466 | 20231215 | 111800 | 1740768660 | 11590 | 11600 | 11620 | 11590 | 1174 |
| 467 | 20231215 | 111700 | 1727153840 | 11600 | 11570 | 11600 | 11570 | 711 |
| 468 | 20231215 | 111600 | 1718918250 | 11580 | 11590 | 11590 | 11570 | 529 |
| 469 | 20231215 | 111500 | 1712791760 | 11600 | 11560 | 11600 | 11550 | 719 |
| 470 | 20231215 | 111400 | 1704481990 | 11570 | 11560 | 11570 | 11560 | 256 |
| 471 | 20231215 | 111300 | 1701522530 | 11550 | 11560 | 11560 | 11550 | 2046 |
| 472 | 20231215 | 111200 | 1677886120 | 11560 | 11560 | 11570 | 11550 | 1071 |
| 473 | 20231215 | 111100 | 1665509700 | 11560 | 11560 | 11570 | 11550 | 1467 |
| 474 | 20231215 | 111000 | 1648557050 | 11560 | 11570 | 11580 | 11550 | 1816 |
| 475 | 20231215 | 110900 | 1627563420 | 11570 | 11590 | 11590 | 11560 | 5156 |
| 476 | 20231215 | 110800 | 1567898110 | 11590 | 11590 | 11590 | 11580 | 3350 |
| 477 | 20231215 | 110700 | 1529095000 | 11600 | 11590 | 11600 | 11590 | 880 |
| 478 | 20231215 | 110600 | 1518895230 | 11590 | 11600 | 11600 | 11590 | 1269 |
| 479 | 20231215 | 110500 | 1504186570 | 11600 | 11600 | 11600 | 11590 | 841 |
| 480 | 20231215 | 110400 | 1494437040 | 11590 | 11600 | 11610 | 11590 | 3185 |
| 481 | 20231215 | 110300 | 1457492020 | 11600 | 11610 | 11610 | 11600 | 1033 |
| 482 | 20231215 | 110200 | 1445501860 | 11610 | 11630 | 11630 | 11610 | 815 |
| 483 | 20231215 | 110100 | 1436039200 | 11620 | 11610 | 11620 | 11610 | 1100 |
| 484 | 20231215 | 110000 | 1423268020 | 11610 | 11620 | 11620 | 11610 | 1269 |
| 485 | 20231215 | 105900 | 1408528960 | 11620 | 11630 | 11630 | 11620 | 708 |
| 486 | 20231215 | 105800 | 1400300760 | 11640 | 11620 | 11640 | 11620 | 1180 |
| 487 | 20231215 | 105700 | 1386587470 | 11620 | 11640 | 11640 | 11620 | 1182 |
| 488 | 20231215 | 105600 | 1372844730 | 11640 | 11640 | 11640 | 11630 | 907 |
| 489 | 20231215 | 105500 | 1362290810 | 11640 | 11630 | 11640 | 11630 | 1727 |
| 490 | 20231215 | 105400 | 1342204720 | 11630 | 11650 | 11650 | 11630 | 1262 |
| 491 | 20231215 | 105300 | 1327516400 | 11640 | 11660 | 11660 | 11640 | 1990 |
| 492 | 20231215 | 105200 | 1304332450 | 11650 | 11650 | 11660 | 11650 | 1062 |
| 493 | 20231215 | 105100 | 1291960110 | 11650 | 11670 | 11670 | 11650 | 919 |
| 494 | 20231215 | 105000 | 1281244950 | 11670 | 11660 | 11670 | 11660 | 1386 |
| 495 | 20231215 | 104900 | 1265083490 | 11670 | 11670 | 11680 | 11660 | 3467 |
| 496 | 20231215 | 104800 | 1224653670 | 11680 | 11670 | 11680 | 11670 | 749 |
| 497 | 20231215 | 104700 | 1215912760 | 11680 | 11680 | 11690 | 11670 | 1602 |
| 498 | 20231215 | 104600 | 1197210740 | 11680 | 11680 | 11690 | 11680 | 788 |
| 499 | 20231215 | 104500 | 1188006720 | 11690 | 11690 | 11690 | 11680 | 774 |
| 500 | 20231215 | 104400 | 1178966320 | 11690 | 11690 | 11700 | 11690 | 1021 |
| 501 | 20231215 | 104300 | 1167030720 | 11690 | 11700 | 11700 | 11690 | 467 |
| 502 | 20231215 | 104200 | 1161570140 | 11700 | 11700 | 11700 | 11690 | 623 |
| 503 | 20231215 | 104100 | 1154286900 | 11690 | 11710 | 11710 | 11690 | 1555 |
| 504 | 20231215 | 104000 | 1136096620 | 11720 | 11690 | 11720 | 11690 | 986 |
| 505 | 20231215 | 103900 | 1124569260 | 11690 | 11690 | 11700 | 11690 | 439 |
| 506 | 20231215 | 103800 | 1119437320 | 11700 | 11690 | 11700 | 11690 | 468 |
| 507 | 20231215 | 103700 | 1113966280 | 11690 | 11690 | 11700 | 11690 | 936 |
| 508 | 20231215 | 103600 | 1103022610 | 11700 | 11700 | 11710 | 11690 | 134 |
| 509 | 20231215 | 103500 | 1101455220 | 11710 | 11700 | 11710 | 11700 | 2536 |
| 510 | 20231215 | 103400 | 1071782810 | 11700 | 11700 | 11700 | 11690 | 1651 |
| 511 | 20231215 | 103300 | 1052468900 | 11700 | 11700 | 11710 | 11700 | 562 |
| 512 | 20231215 | 103200 | 1045893390 | 11710 | 11700 | 11710 | 11700 | 459 |
| 513 | 20231215 | 103100 | 1040523040 | 11710 | 11700 | 11710 | 11700 | 533 |
| 514 | 20231215 | 103000 | 1034286800 | 11700 | 11700 | 11710 | 11700 | 771 |
| 515 | 20231215 | 102900 | 1025265290 | 11710 | 11710 | 11710 | 11700 | 534 |
| 516 | 20231215 | 102800 | 1019015810 | 11710 | 11710 | 11710 | 11710 | 894 |
| 517 | 20231215 | 102700 | 1008547070 | 11710 | 11700 | 11710 | 11700 | 581 |
| 518 | 20231215 | 102600 | 1001749290 | 11700 | 11700 | 11710 | 11690 | 859 |
| 519 | 20231215 | 102500 | 991702010 | 11700 | 11710 | 11710 | 11700 | 419 |
| 520 | 20231215 | 102400 | 986799220 | 11710 | 11700 | 11720 | 11700 | 484 |
| 521 | 20231215 | 102300 | 981133900 | 11710 | 11710 | 11710 | 11700 | 805 |
| 522 | 20231215 | 102200 | 971707680 | 11710 | 11710 | 11750 | 11710 | 220 |
| 523 | 20231215 | 102100 | 969127660 | 11700 | 11690 | 11700 | 11690 | 895 |
| 524 | 20231215 | 102000 | 958664290 | 11700 | 11690 | 11700 | 11690 | 1098 |
| 525 | 20231215 | 101900 | 945826900 | 11690 | 11710 | 11710 | 11690 | 1893 |
| 526 | 20231215 | 101800 | 923672190 | 11710 | 11700 | 11710 | 11700 | 370 |
| 527 | 20231215 | 101700 | 919343120 | 11700 | 11700 | 11710 | 11700 | 596 |
| 528 | 20231215 | 101600 | 912369710 | 11700 | 11710 | 11710 | 11700 | 2667 |
| 529 | 20231215 | 101500 | 881165610 | 11710 | 11720 | 11720 | 11700 | 441 |
| 530 | 20231215 | 101400 | 876001980 | 11720 | 11710 | 11720 | 11710 | 611 |
| 531 | 20231215 | 101300 | 868847130 | 11720 | 11710 | 11720 | 11710 | 1166 |
| 532 | 20231215 | 101200 | 855193120 | 11710 | 11740 | 11740 | 11710 | 668 |
| 533 | 20231215 | 101100 | 847367950 | 11740 | 11710 | 11740 | 11710 | 639 |
| 534 | 20231215 | 101000 | 839875350 | 11720 | 11720 | 11730 | 11710 | 868 |
| 535 | 20231215 | 100900 | 829705710 | 11710 | 11710 | 11730 | 11710 | 946 |
| 536 | 20231215 | 100800 | 818624870 | 11710 | 11720 | 11730 | 11710 | 856 |
| 537 | 20231215 | 100700 | 808593560 | 11730 | 11720 | 11730 | 11720 | 165 |
| 538 | 20231215 | 100600 | 806659620 | 11730 | 11710 | 11730 | 11700 | 1330 |
| 539 | 20231215 | 100500 | 791083560 | 11720 | 11720 | 11720 | 11710 | 807 |
| 540 | 20231215 | 100400 | 781632710 | 11710 | 11710 | 11720 | 11710 | 258 |
| 541 | 20231215 | 100300 | 778611410 | 11710 | 11710 | 11720 | 11710 | 811 |
| 542 | 20231215 | 100200 | 769114450 | 11720 | 11720 | 11730 | 11710 | 532 |
| 543 | 20231215 | 100100 | 762879890 | 11730 | 11740 | 11740 | 11720 | 388 |
| 544 | 20231215 | 100000 | 758330220 | 11740 | 11740 | 11750 | 11730 | 1754 |
| 545 | 20231215 | 095900 | 737740580 | 11730 | 11740 | 11740 | 11720 | 802 |
| 546 | 20231215 | 095800 | 728333520 | 11730 | 11740 | 11760 | 11730 | 1103 |
| 547 | 20231215 | 095700 | 715381780 | 11740 | 11760 | 11760 | 11730 | 759 |
| 548 | 20231215 | 095600 | 706470110 | 11760 | 11750 | 11760 | 11750 | 1636 |
| 549 | 20231215 | 095500 | 687246940 | 11760 | 11760 | 11770 | 11740 | 1362 |
| 550 | 20231215 | 095400 | 671239880 | 11770 | 11760 | 11770 | 11760 | 730 |
| 551 | 20231215 | 095300 | 662654560 | 11740 | 11750 | 11760 | 11740 | 297 |
| 552 | 20231215 | 095200 | 659165410 | 11760 | 11760 | 11760 | 11750 | 2382 |
| 553 | 20231215 | 095100 | 631168640 | 11760 | 11750 | 11760 | 11740 | 3748 |
| 554 | 20231215 | 095000 | 587146390 | 11750 | 11740 | 11760 | 11730 | 3078 |
| 555 | 20231215 | 094900 | 550991030 | 11740 | 11720 | 11740 | 11710 | 3554 |
| 556 | 20231215 | 094800 | 509321050 | 11720 | 11710 | 11720 | 11710 | 532 |
| 557 | 20231215 | 094700 | 503090690 | 11710 | 11700 | 11710 | 11700 | 210 |
| 558 | 20231215 | 094600 | 500633640 | 11700 | 11700 | 11710 | 11690 | 472 |
| 559 | 20231215 | 094500 | 495111740 | 11700 | 11700 | 11700 | 11690 | 3441 |
| 560 | 20231215 | 094400 | 454864050 | 11700 | 11680 | 11700 | 11680 | 310 |
| 561 | 20231215 | 094300 | 451240570 | 11690 | 11690 | 11690 | 11680 | 261 |
| 562 | 20231215 | 094200 | 448190500 | 11690 | 11680 | 11700 | 11680 | 250 |
| 563 | 20231215 | 094100 | 445269110 | 11680 | 11690 | 11700 | 11670 | 325 |
| 564 | 20231215 | 094000 | 441473450 | 11680 | 11690 | 11700 | 11680 | 663 |
| 565 | 20231215 | 093900 | 433726860 | 11700 | 11690 | 11700 | 11680 | 1097 |
| 566 | 20231215 | 093800 | 420896680 | 11700 | 11690 | 11700 | 11670 | 357 |
| 567 | 20231215 | 093700 | 416727390 | 11700 | 11690 | 11700 | 11690 | 499 |
| 568 | 20231215 | 093600 | 410893110 | 11690 | 11700 | 11700 | 11690 | 288 |
| 569 | 20231215 | 093500 | 407524080 | 11700 | 11690 | 11710 | 11690 | 180 |
| 570 | 20231215 | 093400 | 405418590 | 11710 | 11710 | 11720 | 11660 | 2469 |
| 571 | 20231215 | 093300 | 376573350 | 11710 | 11720 | 11720 | 11690 | 360 |
| 572 | 20231215 | 093200 | 372360870 | 11720 | 11700 | 11720 | 11690 | 300 |
| 573 | 20231215 | 093100 | 368851550 | 11680 | 11720 | 11720 | 11670 | 117 |
| 574 | 20231215 | 093000 | 367485430 | 11720 | 11680 | 11720 | 11670 | 335 |
| 575 | 20231215 | 092900 | 363571430 | 11680 | 11670 | 11680 | 11670 | 210 |
| 576 | 20231215 | 092800 | 361120230 | 11680 | 11690 | 11700 | 11680 | 1037 |
| 577 | 20231215 | 092700 | 349001780 | 11690 | 11710 | 11710 | 11690 | 991 |
| 578 | 20231215 | 092600 | 337406810 | 11710 | 11710 | 11720 | 11700 | 618 |
| 579 | 20231215 | 092500 | 330172840 | 11720 | 11710 | 11720 | 11710 | 179 |
| 580 | 20231215 | 092400 | 328075610 | 11710 | 11700 | 11710 | 11700 | 785 |
| 581 | 20231215 | 092300 | 318890870 | 11700 | 11730 | 11730 | 11700 | 779 |
| 582 | 20231215 | 092200 | 309769850 | 11720 | 11730 | 11730 | 11720 | 329 |
| 583 | 20231215 | 092100 | 305911360 | 11730 | 11730 | 11730 | 11720 | 489 |
| 584 | 20231215 | 092000 | 300175770 | 11710 | 11710 | 11730 | 11710 | 1755 |
| 585 | 20231215 | 091900 | 279602940 | 11720 | 11700 | 11720 | 11700 | 598 |
| 586 | 20231215 | 091800 | 272601560 | 11700 | 11700 | 11710 | 11700 | 1921 |
| 587 | 20231215 | 091700 | 250113530 | 11700 | 11700 | 11700 | 11690 | 2317 |
| 588 | 20231215 | 091600 | 223008630 | 11700 | 11660 | 11700 | 11660 | 3018 |
| 589 | 20231215 | 091500 | 187776910 | 11660 | 11660 | 11660 | 11650 | 4114 |
| 590 | 20231215 | 091400 | 139808900 | 11670 | 11670 | 11670 | 11660 | 646 |
| 591 | 20231215 | 091300 | 132270800 | 11680 | 11680 | 11680 | 11680 | 399 |
| 592 | 20231215 | 091200 | 127610480 | 11680 | 11680 | 11710 | 11680 | 1533 |
| 593 | 20231215 | 091100 | 109680270 | 11690 | 11690 | 11700 | 11680 | 754 |
| 594 | 20231215 | 091000 | 100867310 | 11690 | 11690 | 11690 | 11680 | 765 |
| 595 | 20231215 | 090900 | 91926960 | 11680 | 11680 | 11690 | 11680 | 917 |
| 596 | 20231215 | 090800 | 81215790 | 11680 | 11680 | 11680 | 11680 | 1 |
| 597 | 20231215 | 090700 | 81204110 | 11650 | 11680 | 11690 | 11650 | 320 |
| 598 | 20231215 | 090600 | 77465760 | 11690 | 11650 | 11690 | 11640 | 1609 |
| 599 | 20231215 | 090500 | 58692900 | 11640 | 11660 | 11660 | 11640 | 465 |
| 600 | 20231215 | 090400 | 53275770 | 11660 | 11660 | 11670 | 11660 | 971 |
| 601 | 20231215 | 090300 | 41953410 | 11660 | 11690 | 11690 | 11660 | 316 |
| 602 | 20231215 | 090200 | 38264400 | 11690 | 11660 | 11690 | 11660 | 624 |
| 603 | 20231215 | 090100 | 30976260 | 11660 | 11630 | 11660 | 11630 | 317 |
| 604 | 20231215 | 090000 | 27283660 | 11630 | 11610 | 11630 | 11610 | 2349 |