32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 1541 |
| 3 | 20231212 | 191000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 4 | 20231212 | 190900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 5 | 20231212 | 190800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 6 | 20231212 | 190700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 7 | 20231212 | 190600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 8 | 20231212 | 190500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 9 | 20231212 | 190400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 10 | 20231212 | 190300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 11 | 20231212 | 190200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 12 | 20231212 | 190100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 13 | 20231212 | 190000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 14 | 20231212 | 185900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 15 | 20231212 | 185800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 16 | 20231212 | 185700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 17 | 20231212 | 185600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 18 | 20231212 | 185500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 19 | 20231212 | 185400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 20 | 20231212 | 185300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 21 | 20231212 | 185200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 22 | 20231212 | 185100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 23 | 20231212 | 185000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 24 | 20231212 | 184900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 25 | 20231212 | 184800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 26 | 20231212 | 184700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 27 | 20231212 | 184600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 28 | 20231212 | 184500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 29 | 20231212 | 184400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 30 | 20231212 | 184300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 31 | 20231212 | 184200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 32 | 20231212 | 184100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 1541 |
| 33 | 20231212 | 184000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 34 | 20231212 | 183900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 35 | 20231212 | 183800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 36 | 20231212 | 183700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 37 | 20231212 | 183600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 38 | 20231212 | 183500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 39 | 20231212 | 183400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 40 | 20231212 | 183300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 41 | 20231212 | 183200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 42 | 20231212 | 183100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 43 | 20231212 | 183000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 44 | 20231212 | 182900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 45 | 20231212 | 182800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 46 | 20231212 | 182700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 47 | 20231212 | 182600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 48 | 20231212 | 182500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 49 | 20231212 | 182400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 50 | 20231212 | 182300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 51 | 20231212 | 182200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 52 | 20231212 | 182100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 53 | 20231212 | 182000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 54 | 20231212 | 181900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 55 | 20231212 | 181800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 56 | 20231212 | 181700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 57 | 20231212 | 181600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 58 | 20231212 | 181500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 59 | 20231212 | 181400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 60 | 20231212 | 181300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 61 | 20231212 | 181200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 62 | 20231212 | 181100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 1541 |
| 63 | 20231212 | 181000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 64 | 20231212 | 180900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 65 | 20231212 | 180800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 66 | 20231212 | 180700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 67 | 20231212 | 180600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 68 | 20231212 | 180500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 69 | 20231212 | 180400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 70 | 20231212 | 180300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 71 | 20231212 | 180200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 72 | 20231212 | 180100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 73 | 20231212 | 180000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 74 | 20231212 | 175900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 75 | 20231212 | 175800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 76 | 20231212 | 175700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 77 | 20231212 | 175600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 78 | 20231212 | 175500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 79 | 20231212 | 175400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 80 | 20231212 | 175300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 81 | 20231212 | 175200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 82 | 20231212 | 175100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 83 | 20231212 | 175000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 84 | 20231212 | 174900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 85 | 20231212 | 174800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 86 | 20231212 | 174700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 87 | 20231212 | 174600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 88 | 20231212 | 174500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 89 | 20231212 | 174400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 90 | 20231212 | 174300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 91 | 20231212 | 174200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 92 | 20231212 | 174100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 1541 |
| 93 | 20231212 | 174000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 94 | 20231212 | 173900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 95 | 20231212 | 173800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 96 | 20231212 | 173700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 97 | 20231212 | 173600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 98 | 20231212 | 173500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 99 | 20231212 | 173400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 100 | 20231212 | 173300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 101 | 20231212 | 173200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 102 | 20231212 | 173100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 103 | 20231212 | 173000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 104 | 20231212 | 172900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 105 | 20231212 | 172800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 106 | 20231212 | 172700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 107 | 20231212 | 172600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 108 | 20231212 | 172500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 109 | 20231212 | 172400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 110 | 20231212 | 172300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 111 | 20231212 | 172200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 112 | 20231212 | 172100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 113 | 20231212 | 172000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 114 | 20231212 | 171900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 115 | 20231212 | 171800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 116 | 20231212 | 171700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 117 | 20231212 | 171600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 118 | 20231212 | 171500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 119 | 20231212 | 171400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 120 | 20231212 | 171300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 121 | 20231212 | 171200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 122 | 20231212 | 171100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 1541 |
| 123 | 20231212 | 171000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 124 | 20231212 | 170900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 125 | 20231212 | 170800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 126 | 20231212 | 170700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 127 | 20231212 | 170600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 128 | 20231212 | 170500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 129 | 20231212 | 170400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 130 | 20231212 | 170300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 131 | 20231212 | 170200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 132 | 20231212 | 170100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 133 | 20231212 | 170000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 134 | 20231212 | 165900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 135 | 20231212 | 165800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 136 | 20231212 | 165700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 137 | 20231212 | 165600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 138 | 20231212 | 165500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 139 | 20231212 | 165400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 140 | 20231212 | 165300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 141 | 20231212 | 165200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 142 | 20231212 | 165100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 143 | 20231212 | 165000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 144 | 20231212 | 164900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 145 | 20231212 | 164800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 146 | 20231212 | 164700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 147 | 20231212 | 164600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 148 | 20231212 | 164500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 149 | 20231212 | 164400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 150 | 20231212 | 164300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 151 | 20231212 | 164200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 152 | 20231212 | 164100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 1541 |
| 153 | 20231212 | 164000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 154 | 20231212 | 163900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 155 | 20231212 | 163800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 156 | 20231212 | 163700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 157 | 20231212 | 163600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 158 | 20231212 | 163500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 159 | 20231212 | 163400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 160 | 20231212 | 163300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 161 | 20231212 | 163200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 162 | 20231212 | 163100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 163 | 20231212 | 163000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 164 | 20231212 | 162900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 165 | 20231212 | 162800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 166 | 20231212 | 162700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 167 | 20231212 | 162600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 168 | 20231212 | 162500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 169 | 20231212 | 162400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 170 | 20231212 | 162300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 171 | 20231212 | 162200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 172 | 20231212 | 162100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 173 | 20231212 | 162000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 174 | 20231212 | 161900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 175 | 20231212 | 161800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 176 | 20231212 | 161700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 177 | 20231212 | 161600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 178 | 20231212 | 161500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 179 | 20231212 | 161400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 180 | 20231212 | 161300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 181 | 20231212 | 161200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 182 | 20231212 | 161100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 1541 |
| 183 | 20231212 | 161000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 184 | 20231212 | 160900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 185 | 20231212 | 160800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 186 | 20231212 | 160700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 187 | 20231212 | 160600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 188 | 20231212 | 160500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 189 | 20231212 | 160400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 190 | 20231212 | 160300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 191 | 20231212 | 160200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 192 | 20231212 | 160100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 193 | 20231212 | 160000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 194 | 20231212 | 155900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 195 | 20231212 | 155800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 196 | 20231212 | 155700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 197 | 20231212 | 155600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 198 | 20231212 | 155500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 199 | 20231212 | 155400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 200 | 20231212 | 155300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 201 | 20231212 | 155200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 202 | 20231212 | 155100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 203 | 20231212 | 155000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 204 | 20231212 | 154900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 205 | 20231212 | 154800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 206 | 20231212 | 154700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 207 | 20231212 | 154600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 208 | 20231212 | 154500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 209 | 20231212 | 154400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 210 | 20231212 | 154300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 211 | 20231212 | 154200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 212 | 20231212 | 154100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 1541 |
| 213 | 20231212 | 154000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 214 | 20231212 | 153900 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 215 | 20231212 | 153800 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 216 | 20231212 | 153700 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 217 | 20231212 | 153600 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 218 | 20231212 | 153500 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 219 | 20231212 | 153400 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 220 | 20231212 | 153300 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 221 | 20231212 | 153200 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 222 | 20231212 | 153100 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 0 |
| 223 | 20231212 | 153000 | 1822759260 | 14440 | 14440 | 14440 | 14440 | 1541 |
| 224 | 20231212 | 152900 | 1800507220 | 14450 | 14450 | 14450 | 14450 | 0 |
| 225 | 20231212 | 152800 | 1800507220 | 14450 | 14450 | 14450 | 14450 | 0 |
| 226 | 20231212 | 152700 | 1800507220 | 14450 | 14450 | 14450 | 14450 | 0 |
| 227 | 20231212 | 152600 | 1800507220 | 14450 | 14450 | 14450 | 14450 | 0 |
| 228 | 20231212 | 152500 | 1800507220 | 14450 | 14450 | 14450 | 14450 | 0 |
| 229 | 20231212 | 152400 | 1800507220 | 14450 | 14450 | 14450 | 14450 | 0 |
| 230 | 20231212 | 152300 | 1800507220 | 14450 | 14450 | 14450 | 14450 | 0 |
| 231 | 20231212 | 152200 | 1800507220 | 14450 | 14450 | 14450 | 14450 | 0 |
| 232 | 20231212 | 152100 | 1800507220 | 14450 | 14450 | 14450 | 14450 | 0 |
| 233 | 20231212 | 152000 | 1800507220 | 14450 | 14450 | 14450 | 14450 | 0 |
| 234 | 20231212 | 151900 | 1800507220 | 14450 | 14440 | 14460 | 14410 | 346 |
| 235 | 20231212 | 151800 | 1795505840 | 14440 | 14440 | 14440 | 14410 | 294 |
| 236 | 20231212 | 151700 | 1791263140 | 14460 | 14430 | 14460 | 14420 | 704 |
| 237 | 20231212 | 151600 | 1781103430 | 14430 | 14430 | 14430 | 14430 | 17 |
| 238 | 20231212 | 151500 | 1780858120 | 14430 | 14450 | 14460 | 14430 | 969 |
| 239 | 20231212 | 151400 | 1766859490 | 14450 | 14420 | 14450 | 14420 | 510 |
| 240 | 20231212 | 151300 | 1759498930 | 14430 | 14430 | 14430 | 14430 | 388 |
| 241 | 20231212 | 151200 | 1753900090 | 14430 | 14430 | 14430 | 14430 | 98 |
| 242 | 20231212 | 151100 | 1752485950 | 14420 | 14400 | 14420 | 14400 | 229 |
| 243 | 20231212 | 151000 | 1749187880 | 14440 | 14450 | 14450 | 14380 | 2674 |
| 244 | 20231212 | 150900 | 1710629630 | 14440 | 14440 | 14440 | 14440 | 826 |
| 245 | 20231212 | 150800 | 1698702190 | 14450 | 14450 | 14450 | 14450 | 290 |
| 246 | 20231212 | 150700 | 1694511690 | 14460 | 14460 | 14460 | 14450 | 91 |
| 247 | 20231212 | 150600 | 1693196310 | 14450 | 14460 | 14460 | 14450 | 676 |
| 248 | 20231212 | 150500 | 1683422850 | 14460 | 14460 | 14460 | 14460 | 356 |
| 249 | 20231212 | 150400 | 1678275090 | 14450 | 14450 | 14450 | 14450 | 250 |
| 250 | 20231212 | 150300 | 1674662590 | 14450 | 14450 | 14450 | 14450 | 30 |
| 251 | 20231212 | 150200 | 1674229090 | 14460 | 14450 | 14460 | 14450 | 667 |
| 252 | 20231212 | 150100 | 1664586430 | 14450 | 14440 | 14450 | 14440 | 105 |
| 253 | 20231212 | 150000 | 1663069280 | 14440 | 14440 | 14440 | 14440 | 0 |
| 254 | 20231212 | 145900 | 1663069280 | 14440 | 14430 | 14450 | 14420 | 403 |
| 255 | 20231212 | 145800 | 1657253170 | 14430 | 14400 | 14460 | 14400 | 561 |
| 256 | 20231212 | 145700 | 1649169320 | 14410 | 14400 | 14410 | 14400 | 401 |
| 257 | 20231212 | 145600 | 1643393070 | 14400 | 14400 | 14410 | 14400 | 471 |
| 258 | 20231212 | 145500 | 1636610360 | 14410 | 14400 | 14410 | 14400 | 298 |
| 259 | 20231212 | 145400 | 1632318090 | 14410 | 14410 | 14410 | 14400 | 658 |
| 260 | 20231212 | 145300 | 1622836370 | 14410 | 14410 | 14420 | 14410 | 697 |
| 261 | 20231212 | 145200 | 1612790830 | 14410 | 14420 | 14420 | 14410 | 811 |
| 262 | 20231212 | 145100 | 1601102210 | 14420 | 14420 | 14430 | 14420 | 534 |
| 263 | 20231212 | 145000 | 1593401920 | 14420 | 14430 | 14430 | 14420 | 608 |
| 264 | 20231212 | 144900 | 1584631490 | 14440 | 14430 | 14440 | 14430 | 49 |
| 265 | 20231212 | 144800 | 1583924200 | 14440 | 14420 | 14440 | 14420 | 309 |
| 266 | 20231212 | 144700 | 1579467190 | 14420 | 14410 | 14420 | 14410 | 539 |
| 267 | 20231212 | 144600 | 1571698970 | 14420 | 14440 | 14440 | 14400 | 2001 |
| 268 | 20231212 | 144500 | 1542868100 | 14440 | 14440 | 14450 | 14400 | 4956 |
| 269 | 20231212 | 144400 | 1471437410 | 14440 | 14460 | 14460 | 14430 | 81 |
| 270 | 20231212 | 144300 | 1470267330 | 14440 | 14440 | 14440 | 14430 | 339 |
| 271 | 20231212 | 144200 | 1465372530 | 14440 | 14440 | 14440 | 14440 | 182 |
| 272 | 20231212 | 144100 | 1462744450 | 14440 | 14410 | 14450 | 14410 | 1162 |
| 273 | 20231212 | 144000 | 1445983570 | 14410 | 14400 | 14410 | 14400 | 397 |
| 274 | 20231212 | 143900 | 1440264490 | 14400 | 14400 | 14400 | 14400 | 379 |
| 275 | 20231212 | 143800 | 1434806890 | 14400 | 14400 | 14410 | 14400 | 469 |
| 276 | 20231212 | 143700 | 1428052280 | 14410 | 14400 | 14410 | 14400 | 780 |
| 277 | 20231212 | 143600 | 1416818210 | 14410 | 14400 | 14420 | 14400 | 807 |
| 278 | 20231212 | 143500 | 1405194770 | 14420 | 14410 | 14420 | 14410 | 578 |
| 279 | 20231212 | 143400 | 1396865520 | 14410 | 14410 | 14410 | 14410 | 68 |
| 280 | 20231212 | 143300 | 1395885640 | 14410 | 14430 | 14430 | 14410 | 240 |
| 281 | 20231212 | 143200 | 1392424320 | 14430 | 14430 | 14430 | 14430 | 333 |
| 282 | 20231212 | 143100 | 1387619130 | 14430 | 14440 | 14440 | 14430 | 236 |
| 283 | 20231212 | 143000 | 1384211710 | 14440 | 14410 | 14440 | 14400 | 792 |
| 284 | 20231212 | 142900 | 1372793540 | 14410 | 14400 | 14410 | 14400 | 395 |
| 285 | 20231212 | 142800 | 1367105530 | 14400 | 14400 | 14400 | 14400 | 304 |
| 286 | 20231212 | 142700 | 1362727930 | 14410 | 14400 | 14410 | 14400 | 400 |
| 287 | 20231212 | 142600 | 1356967270 | 14400 | 14400 | 14400 | 14400 | 378 |
| 288 | 20231212 | 142500 | 1351524070 | 14400 | 14400 | 14410 | 14400 | 2570 |
| 289 | 20231212 | 142400 | 1314515320 | 14400 | 14400 | 14410 | 14400 | 264 |
| 290 | 20231212 | 142300 | 1310713480 | 14400 | 14410 | 14410 | 14400 | 455 |
| 291 | 20231212 | 142200 | 1304157980 | 14410 | 14400 | 14410 | 14400 | 354 |
| 292 | 20231212 | 142100 | 1299059260 | 14400 | 14430 | 14440 | 14400 | 92 |
| 293 | 20231212 | 142000 | 1297732630 | 14430 | 14410 | 14430 | 14400 | 810 |
| 294 | 20231212 | 141900 | 1286064580 | 14400 | 14410 | 14410 | 14400 | 360 |
| 295 | 20231212 | 141800 | 1280878830 | 14410 | 14410 | 14410 | 14400 | 120 |
| 296 | 20231212 | 141700 | 1279149890 | 14430 | 14370 | 14440 | 14360 | 1443 |
| 297 | 20231212 | 141600 | 1258406990 | 14380 | 14370 | 14390 | 14370 | 96 |
| 298 | 20231212 | 141500 | 1257026720 | 14370 | 14370 | 14370 | 14370 | 50 |
| 299 | 20231212 | 141400 | 1256308220 | 14480 | 14350 | 14520 | 14340 | 736 |
| 300 | 20231212 | 141300 | 1245742280 | 14350 | 14350 | 14350 | 14340 | 374 |
| 301 | 20231212 | 141200 | 1240375650 | 14350 | 14350 | 14360 | 14350 | 461 |
| 302 | 20231212 | 141100 | 1233758860 | 14350 | 14360 | 14360 | 14350 | 176 |
| 303 | 20231212 | 141000 | 1231232140 | 14370 | 14350 | 14370 | 14350 | 801 |
| 304 | 20231212 | 140900 | 1219732800 | 14350 | 14350 | 14360 | 14350 | 565 |
| 305 | 20231212 | 140800 | 1211624470 | 14360 | 14360 | 14360 | 14350 | 436 |
| 306 | 20231212 | 140700 | 1205363760 | 14360 | 14370 | 14370 | 14360 | 81 |
| 307 | 20231212 | 140600 | 1204200060 | 14420 | 14360 | 14420 | 14350 | 4225 |
| 308 | 20231212 | 140500 | 1143543110 | 14360 | 14370 | 14380 | 14360 | 984 |
| 309 | 20231212 | 140400 | 1129403640 | 14370 | 14390 | 14390 | 14370 | 244 |
| 310 | 20231212 | 140300 | 1125894120 | 14390 | 14380 | 14390 | 14370 | 414 |
| 311 | 20231212 | 140200 | 1119941830 | 14370 | 14370 | 14380 | 14370 | 375 |
| 312 | 20231212 | 140100 | 1114552760 | 14380 | 14370 | 14380 | 14370 | 994 |
| 313 | 20231212 | 140000 | 1100267960 | 14380 | 14400 | 14400 | 14370 | 1580 |
| 314 | 20231212 | 135900 | 1077541530 | 14420 | 14430 | 14440 | 14400 | 2138 |
| 315 | 20231212 | 135800 | 1046733920 | 14440 | 14430 | 14440 | 14430 | 112 |
| 316 | 20231212 | 135700 | 1045117130 | 14430 | 14510 | 14510 | 14430 | 42 |
| 317 | 20231212 | 135600 | 1044510990 | 14470 | 14420 | 14470 | 14410 | 648 |
| 318 | 20231212 | 135500 | 1035163500 | 14430 | 14440 | 14440 | 14420 | 316 |
| 319 | 20231212 | 135400 | 1030603280 | 14430 | 14450 | 14450 | 14430 | 580 |
| 320 | 20231212 | 135300 | 1022228230 | 14450 | 14430 | 14450 | 14430 | 780 |
| 321 | 20231212 | 135200 | 1010971970 | 14430 | 14440 | 14440 | 14420 | 69 |
| 322 | 20231212 | 135100 | 1009975930 | 14440 | 14480 | 14480 | 14400 | 3836 |
| 323 | 20231212 | 135000 | 954622860 | 14490 | 14510 | 14510 | 14490 | 266 |
| 324 | 20231212 | 134900 | 950763970 | 14510 | 14510 | 14510 | 14510 | 23 |
| 325 | 20231212 | 134800 | 950430240 | 14510 | 14520 | 14520 | 14510 | 419 |
| 326 | 20231212 | 134700 | 944347030 | 14530 | 14530 | 14530 | 14530 | 0 |
| 327 | 20231212 | 134600 | 944347030 | 14530 | 14530 | 14530 | 14530 | 0 |
| 328 | 20231212 | 134500 | 944347030 | 14530 | 14530 | 14530 | 14530 | 0 |
| 329 | 20231212 | 134400 | 944347030 | 14530 | 14520 | 14530 | 14520 | 33 |
| 330 | 20231212 | 134300 | 943867770 | 14510 | 14480 | 14520 | 14480 | 301 |
| 331 | 20231212 | 134200 | 939504150 | 14480 | 14480 | 14480 | 14480 | 13 |
| 332 | 20231212 | 134100 | 939315910 | 14470 | 14470 | 14470 | 14470 | 115 |
| 333 | 20231212 | 134000 | 937651860 | 14480 | 14480 | 14480 | 14480 | 0 |
| 334 | 20231212 | 133900 | 937651860 | 14480 | 14490 | 14490 | 14480 | 116 |
| 335 | 20231212 | 133800 | 935971910 | 14500 | 14520 | 14520 | 14470 | 1984 |
| 336 | 20231212 | 133700 | 907183590 | 14520 | 14520 | 14520 | 14520 | 1 |
| 337 | 20231212 | 133600 | 907169070 | 14520 | 14520 | 14520 | 14520 | 0 |
| 338 | 20231212 | 133500 | 907169070 | 14520 | 14530 | 14530 | 14520 | 14 |
| 339 | 20231212 | 133400 | 906965780 | 14520 | 14520 | 14520 | 14520 | 100 |
| 340 | 20231212 | 133300 | 905513780 | 14530 | 14520 | 14530 | 14520 | 681 |
| 341 | 20231212 | 133200 | 895622290 | 14510 | 14520 | 14520 | 14510 | 116 |
| 342 | 20231212 | 133100 | 893938060 | 14520 | 14460 | 14520 | 14460 | 292 |
| 343 | 20231212 | 133000 | 889703670 | 14460 | 14510 | 14510 | 14460 | 463 |
| 344 | 20231212 | 132900 | 882997480 | 14440 | 14440 | 14440 | 14440 | 0 |
| 345 | 20231212 | 132800 | 882997480 | 14440 | 14520 | 14520 | 14440 | 1013 |
| 346 | 20231212 | 132700 | 868335020 | 14520 | 14520 | 14520 | 14520 | 100 |
| 347 | 20231212 | 132600 | 866883020 | 14520 | 14520 | 14520 | 14520 | 554 |
| 348 | 20231212 | 132500 | 858838940 | 14520 | 14490 | 14520 | 14490 | 1400 |
| 349 | 20231212 | 132400 | 838537120 | 14470 | 14470 | 14470 | 14470 | 0 |
| 350 | 20231212 | 132300 | 838537120 | 14470 | 14470 | 14470 | 14470 | 181 |
| 351 | 20231212 | 132200 | 835918050 | 14460 | 14460 | 14460 | 14460 | 15 |
| 352 | 20231212 | 132100 | 835701150 | 14460 | 14460 | 14460 | 14460 | 200 |
| 353 | 20231212 | 132000 | 832809150 | 14460 | 14460 | 14460 | 14460 | 77 |
| 354 | 20231212 | 131900 | 831695730 | 14480 | 14480 | 14480 | 14480 | 23 |
| 355 | 20231212 | 131800 | 831362690 | 14460 | 14480 | 14480 | 14460 | 527 |
| 356 | 20231212 | 131700 | 823734690 | 14480 | 14480 | 14480 | 14480 | 0 |
| 357 | 20231212 | 131600 | 823734690 | 14480 | 14490 | 14490 | 14480 | 75 |
| 358 | 20231212 | 131500 | 822647950 | 14480 | 14480 | 14480 | 14480 | 8 |
| 359 | 20231212 | 131400 | 822532110 | 14480 | 14480 | 14480 | 14480 | 0 |
| 360 | 20231212 | 131300 | 822532110 | 14480 | 14470 | 14480 | 14470 | 429 |
| 361 | 20231212 | 131200 | 816323500 | 14470 | 14470 | 14470 | 14470 | 0 |
| 362 | 20231212 | 131100 | 816323500 | 14470 | 14460 | 14470 | 14460 | 219 |
| 363 | 20231212 | 131000 | 813154620 | 14470 | 14460 | 14470 | 14460 | 221 |
| 364 | 20231212 | 130900 | 809958460 | 14460 | 14480 | 14480 | 14460 | 254 |
| 365 | 20231212 | 130800 | 806282970 | 14470 | 14470 | 14470 | 14470 | 257 |
| 366 | 20231212 | 130700 | 802564180 | 14480 | 14470 | 14490 | 14470 | 53 |
| 367 | 20231212 | 130600 | 801796260 | 14490 | 14490 | 14490 | 14490 | 1 |
| 368 | 20231212 | 130500 | 801781770 | 14490 | 14470 | 14490 | 14470 | 570 |
| 369 | 20231212 | 130400 | 793533230 | 14470 | 14480 | 14480 | 14470 | 314 |
| 370 | 20231212 | 130300 | 788986720 | 14480 | 14480 | 14490 | 14480 | 15 |
| 371 | 20231212 | 130200 | 788769410 | 14480 | 14490 | 14490 | 14480 | 28 |
| 372 | 20231212 | 130100 | 788363870 | 14490 | 14490 | 14490 | 14490 | 1 |
| 373 | 20231212 | 130000 | 788349380 | 14490 | 14490 | 14490 | 14490 | 7 |
| 374 | 20231212 | 125900 | 788247950 | 14490 | 14490 | 14490 | 14490 | 10 |
| 375 | 20231212 | 125800 | 788103050 | 14480 | 14480 | 14480 | 14480 | 80 |
| 376 | 20231212 | 125700 | 786944650 | 14480 | 14480 | 14480 | 14480 | 29 |
| 377 | 20231212 | 125600 | 786524730 | 14490 | 14480 | 14490 | 14480 | 59 |
| 378 | 20231212 | 125500 | 785670300 | 14480 | 14480 | 14480 | 14480 | 17 |
| 379 | 20231212 | 125400 | 785424140 | 14480 | 14480 | 14480 | 14480 | 15 |
| 380 | 20231212 | 125300 | 785206940 | 14480 | 14490 | 14490 | 14480 | 51 |
| 381 | 20231212 | 125200 | 784468350 | 14490 | 14500 | 14500 | 14490 | 283 |
| 382 | 20231212 | 125100 | 780365420 | 14500 | 14510 | 14510 | 14500 | 30 |
| 383 | 20231212 | 125000 | 779930400 | 14500 | 14500 | 14500 | 14500 | 20 |
| 384 | 20231212 | 124900 | 779640400 | 14500 | 14500 | 14500 | 14500 | 0 |
| 385 | 20231212 | 124800 | 779640400 | 14500 | 14520 | 14520 | 14500 | 406 |
| 386 | 20231212 | 124700 | 773748710 | 14520 | 14520 | 14520 | 14520 | 1 |
| 387 | 20231212 | 124600 | 773734190 | 14520 | 14520 | 14520 | 14520 | 0 |
| 388 | 20231212 | 124500 | 773734190 | 14520 | 14520 | 14520 | 14500 | 17 |
| 389 | 20231212 | 124400 | 773487370 | 14500 | 14500 | 14500 | 14500 | 0 |
| 390 | 20231212 | 124300 | 773487370 | 14500 | 14500 | 14500 | 14500 | 60 |
| 391 | 20231212 | 124200 | 772617370 | 14500 | 14500 | 14500 | 14500 | 102 |
| 392 | 20231212 | 124100 | 771138370 | 14500 | 14500 | 14500 | 14500 | 165 |
| 393 | 20231212 | 124000 | 768745870 | 14500 | 14500 | 14500 | 14500 | 1 |
| 394 | 20231212 | 123900 | 768731370 | 14500 | 14510 | 14510 | 14500 | 339 |
| 395 | 20231212 | 123800 | 763813290 | 14520 | 14520 | 14520 | 14520 | 10 |
| 396 | 20231212 | 123700 | 763668090 | 14520 | 14520 | 14520 | 14520 | 0 |
| 397 | 20231212 | 123600 | 763668090 | 14520 | 14520 | 14520 | 14520 | 0 |
| 398 | 20231212 | 123500 | 763668090 | 14520 | 14520 | 14520 | 14520 | 73 |
| 399 | 20231212 | 123400 | 762608130 | 14520 | 14510 | 14520 | 14510 | 162 |
| 400 | 20231212 | 123300 | 760256350 | 14500 | 14500 | 14500 | 14500 | 11 |
| 401 | 20231212 | 123200 | 760096850 | 14500 | 14500 | 14500 | 14500 | 50 |
| 402 | 20231212 | 123100 | 759371850 | 14500 | 14500 | 14500 | 14500 | 11 |
| 403 | 20231212 | 123000 | 759212350 | 14500 | 14500 | 14500 | 14500 | 53 |
| 404 | 20231212 | 122900 | 758443850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 405 | 20231212 | 122800 | 758443850 | 14500 | 14490 | 14510 | 14490 | 136 |
| 406 | 20231212 | 122700 | 756470720 | 14490 | 14490 | 14490 | 14490 | 68 |
| 407 | 20231212 | 122600 | 755485400 | 14490 | 14490 | 14490 | 14490 | 0 |
| 408 | 20231212 | 122500 | 755485400 | 14490 | 14490 | 14490 | 14490 | 3 |
| 409 | 20231212 | 122400 | 755441930 | 14490 | 14490 | 14500 | 14490 | 80 |
| 410 | 20231212 | 122300 | 754282710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 411 | 20231212 | 122200 | 754282710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 412 | 20231212 | 122100 | 754282710 | 14500 | 14500 | 14500 | 14500 | 1 |
| 413 | 20231212 | 122000 | 754268210 | 14500 | 14510 | 14510 | 14500 | 372 |
| 414 | 20231212 | 121900 | 748872480 | 14510 | 14510 | 14510 | 14510 | 249 |
| 415 | 20231212 | 121800 | 745259490 | 14510 | 14510 | 14510 | 14510 | 11 |
| 416 | 20231212 | 121700 | 745099880 | 14510 | 14510 | 14510 | 14510 | 112 |
| 417 | 20231212 | 121600 | 743474760 | 14510 | 14500 | 14510 | 14500 | 17 |
| 418 | 20231212 | 121500 | 743228130 | 14500 | 14500 | 14500 | 14500 | 0 |
| 419 | 20231212 | 121400 | 743228130 | 14500 | 14500 | 14500 | 14500 | 0 |
| 420 | 20231212 | 121300 | 743228130 | 14500 | 14500 | 14500 | 14500 | 0 |
| 421 | 20231212 | 121200 | 743228130 | 14500 | 14510 | 14510 | 14500 | 33 |
| 422 | 20231212 | 121100 | 742749520 | 14500 | 14500 | 14500 | 14500 | 170 |
| 423 | 20231212 | 121000 | 740284520 | 14500 | 14500 | 14500 | 14500 | 160 |
| 424 | 20231212 | 120900 | 737964520 | 14500 | 14500 | 14500 | 14490 | 65 |
| 425 | 20231212 | 120800 | 737022030 | 14490 | 14490 | 14490 | 14490 | 39 |
| 426 | 20231212 | 120700 | 736456920 | 14500 | 14490 | 14500 | 14490 | 15 |
| 427 | 20231212 | 120600 | 736239430 | 14500 | 14490 | 14500 | 14490 | 41 |
| 428 | 20231212 | 120500 | 735645010 | 14490 | 14490 | 14490 | 14490 | 0 |
| 429 | 20231212 | 120400 | 735645010 | 14490 | 14490 | 14490 | 14490 | 1 |
| 430 | 20231212 | 120300 | 735630520 | 14490 | 14490 | 14490 | 14490 | 0 |
| 431 | 20231212 | 120200 | 735630520 | 14490 | 14490 | 14490 | 14490 | 0 |
| 432 | 20231212 | 120100 | 735630520 | 14490 | 14490 | 14490 | 14490 | 44 |
| 433 | 20231212 | 120000 | 734992960 | 14490 | 14490 | 14490 | 14490 | 1 |
| 434 | 20231212 | 115900 | 734978470 | 14500 | 14500 | 14500 | 14500 | 6 |
| 435 | 20231212 | 115800 | 734891470 | 14500 | 14500 | 14500 | 14500 | 0 |
| 436 | 20231212 | 115700 | 734891470 | 14500 | 14500 | 14500 | 14500 | 1 |
| 437 | 20231212 | 115600 | 734876970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 438 | 20231212 | 115500 | 734876970 | 14500 | 14500 | 14500 | 14500 | 90 |
| 439 | 20231212 | 115400 | 733571970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 440 | 20231212 | 115300 | 733571970 | 14500 | 14500 | 14500 | 14500 | 79 |
| 441 | 20231212 | 115200 | 732426470 | 14500 | 14500 | 14500 | 14500 | 30 |
| 442 | 20231212 | 115100 | 731991470 | 14500 | 14500 | 14500 | 14500 | 2 |
| 443 | 20231212 | 115000 | 731962470 | 14500 | 14500 | 14500 | 14500 | 0 |
| 444 | 20231212 | 114900 | 731962470 | 14500 | 14500 | 14500 | 14500 | 0 |
| 445 | 20231212 | 114800 | 731962470 | 14500 | 14500 | 14500 | 14500 | 38 |
| 446 | 20231212 | 114700 | 731411470 | 14500 | 14500 | 14500 | 14500 | 0 |
| 447 | 20231212 | 114600 | 731411470 | 14500 | 14500 | 14510 | 14500 | 322 |
| 448 | 20231212 | 114500 | 726741370 | 14490 | 14500 | 14500 | 14490 | 1010 |
| 449 | 20231212 | 114400 | 712101360 | 14500 | 14500 | 14500 | 14500 | 135 |
| 450 | 20231212 | 114300 | 710143860 | 14500 | 14500 | 14500 | 14500 | 2 |
| 451 | 20231212 | 114200 | 710114860 | 14500 | 14500 | 14510 | 14500 | 42 |
| 452 | 20231212 | 114100 | 709505850 | 14510 | 14510 | 14510 | 14510 | 1 |
| 453 | 20231212 | 114000 | 709491340 | 14510 | 14510 | 14510 | 14510 | 1 |
| 454 | 20231212 | 113900 | 709476830 | 14510 | 14510 | 14510 | 14500 | 58 |
| 455 | 20231212 | 113800 | 708635750 | 14510 | 14500 | 14510 | 14500 | 66 |
| 456 | 20231212 | 113700 | 707678100 | 14510 | 14510 | 14510 | 14510 | 33 |
| 457 | 20231212 | 113600 | 707199270 | 14510 | 14480 | 14510 | 14480 | 393 |
| 458 | 20231212 | 113500 | 701502180 | 14480 | 14480 | 14480 | 14480 | 19 |
| 459 | 20231212 | 113400 | 701227060 | 14450 | 14460 | 14460 | 14450 | 43 |
| 460 | 20231212 | 113300 | 700605680 | 14450 | 14480 | 14480 | 14440 | 319 |
| 461 | 20231212 | 113200 | 695995480 | 14440 | 14480 | 14480 | 14440 | 1502 |
| 462 | 20231212 | 113100 | 674282000 | 14480 | 14480 | 14480 | 14480 | 14 |
| 463 | 20231212 | 113000 | 674079280 | 14480 | 14480 | 14480 | 14480 | 80 |
| 464 | 20231212 | 112900 | 672920880 | 14480 | 14480 | 14480 | 14480 | 0 |
| 465 | 20231212 | 112800 | 672920880 | 14480 | 14480 | 14480 | 14480 | 25 |
| 466 | 20231212 | 112700 | 672558880 | 14480 | 14490 | 14490 | 14480 | 113 |
| 467 | 20231212 | 112600 | 670922620 | 14480 | 14480 | 14480 | 14480 | 137 |
| 468 | 20231212 | 112500 | 668938860 | 14490 | 14480 | 14490 | 14480 | 113 |
| 469 | 20231212 | 112400 | 667302290 | 14480 | 14480 | 14480 | 14480 | 0 |
| 470 | 20231212 | 112300 | 667302290 | 14480 | 14480 | 14480 | 14480 | 5 |
| 471 | 20231212 | 112200 | 667229890 | 14490 | 14490 | 14490 | 14490 | 2 |
| 472 | 20231212 | 112100 | 667200910 | 14490 | 14490 | 14490 | 14490 | 0 |
| 473 | 20231212 | 112000 | 667200910 | 14490 | 14490 | 14490 | 14490 | 456 |
| 474 | 20231212 | 111900 | 660593470 | 14490 | 14490 | 14490 | 14490 | 7 |
| 475 | 20231212 | 111800 | 660492040 | 14490 | 14490 | 14490 | 14490 | 0 |
| 476 | 20231212 | 111700 | 660492040 | 14490 | 14500 | 14500 | 14490 | 39 |
| 477 | 20231212 | 111600 | 659926830 | 14500 | 14500 | 14500 | 14500 | 0 |
| 478 | 20231212 | 111500 | 659926830 | 14500 | 14500 | 14500 | 14500 | 2 |
| 479 | 20231212 | 111400 | 659897830 | 14500 | 14500 | 14500 | 14500 | 880 |
| 480 | 20231212 | 111300 | 647137830 | 14500 | 14500 | 14500 | 14500 | 45 |
| 481 | 20231212 | 111200 | 646485330 | 14510 | 14500 | 14510 | 14500 | 131 |
| 482 | 20231212 | 111100 | 644585760 | 14510 | 14500 | 14510 | 14500 | 101 |
| 483 | 20231212 | 111000 | 643121250 | 14500 | 14500 | 14500 | 14500 | 500 |
| 484 | 20231212 | 110900 | 635871250 | 14510 | 14510 | 14510 | 14510 | 1 |
| 485 | 20231212 | 110800 | 635856740 | 14500 | 14510 | 14510 | 14500 | 351 |
| 486 | 20231212 | 110700 | 630763740 | 14510 | 14510 | 14510 | 14510 | 1 |
| 487 | 20231212 | 110600 | 630749230 | 14520 | 14520 | 14520 | 14520 | 0 |
| 488 | 20231212 | 110500 | 630749230 | 14520 | 14520 | 14520 | 14520 | 0 |
| 489 | 20231212 | 110400 | 630749230 | 14520 | 14520 | 14520 | 14520 | 5 |
| 490 | 20231212 | 110300 | 630676630 | 14520 | 14520 | 14520 | 14520 | 5 |
| 491 | 20231212 | 110200 | 630604030 | 14520 | 14510 | 14520 | 14510 | 752 |
| 492 | 20231212 | 110100 | 619690120 | 14510 | 14500 | 14510 | 14500 | 185 |
| 493 | 20231212 | 110000 | 617006720 | 14500 | 14490 | 14500 | 14490 | 412 |
| 494 | 20231212 | 105900 | 611032730 | 14490 | 14500 | 14500 | 14490 | 169 |
| 495 | 20231212 | 105800 | 608583490 | 14490 | 14490 | 14490 | 14490 | 62 |
| 496 | 20231212 | 105700 | 607685110 | 14480 | 14480 | 14480 | 14480 | 427 |
| 497 | 20231212 | 105600 | 601502150 | 14480 | 14460 | 14480 | 14460 | 337 |
| 498 | 20231212 | 105500 | 596625620 | 14460 | 14460 | 14460 | 14460 | 119 |
| 499 | 20231212 | 105400 | 594904880 | 14460 | 14460 | 14470 | 14460 | 23 |
| 500 | 20231212 | 105300 | 594572240 | 14460 | 14460 | 14460 | 14460 | 229 |
| 501 | 20231212 | 105200 | 591260900 | 14470 | 14470 | 14470 | 14470 | 35 |
| 502 | 20231212 | 105100 | 590754450 | 14470 | 14470 | 14470 | 14470 | 363 |
| 503 | 20231212 | 105000 | 585501840 | 14470 | 14470 | 14480 | 14470 | 260 |
| 504 | 20231212 | 104900 | 581737320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 505 | 20231212 | 104800 | 581737320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 506 | 20231212 | 104700 | 581737320 | 14500 | 14500 | 14500 | 14500 | 100 |
| 507 | 20231212 | 104600 | 580287320 | 14500 | 14470 | 14500 | 14470 | 672 |
| 508 | 20231212 | 104500 | 570562820 | 14500 | 14500 | 14500 | 14500 | 1 |
| 509 | 20231212 | 104400 | 570548320 | 14470 | 14470 | 14500 | 14470 | 194 |
| 510 | 20231212 | 104300 | 567741110 | 14500 | 14500 | 14500 | 14500 | 0 |
| 511 | 20231212 | 104200 | 567741110 | 14500 | 14500 | 14500 | 14500 | 15 |
| 512 | 20231212 | 104100 | 567523610 | 14510 | 14510 | 14510 | 14510 | 0 |
| 513 | 20231212 | 104000 | 567523610 | 14510 | 14470 | 14510 | 14470 | 210 |
| 514 | 20231212 | 103900 | 564484510 | 14490 | 14520 | 14520 | 14490 | 371 |
| 515 | 20231212 | 103800 | 559100620 | 14520 | 14510 | 14520 | 14510 | 35 |
| 516 | 20231212 | 103700 | 558592640 | 14530 | 14470 | 14530 | 14470 | 4297 |
| 517 | 20231212 | 103600 | 496393870 | 14460 | 14460 | 14460 | 14460 | 157 |
| 518 | 20231212 | 103500 | 494123650 | 14460 | 14460 | 14460 | 14460 | 7 |
| 519 | 20231212 | 103400 | 494022430 | 14460 | 14460 | 14460 | 14460 | 0 |
| 520 | 20231212 | 103300 | 494022430 | 14460 | 14470 | 14470 | 14460 | 1002 |
| 521 | 20231212 | 103200 | 479527270 | 14480 | 14480 | 14480 | 14480 | 207 |
| 522 | 20231212 | 103100 | 476529910 | 14480 | 14480 | 14480 | 14480 | 69 |
| 523 | 20231212 | 103000 | 475530790 | 14470 | 14470 | 14470 | 14470 | 85 |
| 524 | 20231212 | 102900 | 474300840 | 14470 | 14470 | 14470 | 14470 | 9 |
| 525 | 20231212 | 102800 | 474170610 | 14480 | 14480 | 14480 | 14480 | 31 |
| 526 | 20231212 | 102700 | 473721730 | 14480 | 14480 | 14480 | 14480 | 0 |
| 527 | 20231212 | 102600 | 473721730 | 14480 | 14480 | 14480 | 14480 | 10 |
| 528 | 20231212 | 102500 | 473576930 | 14480 | 14480 | 14480 | 14480 | 3 |
| 529 | 20231212 | 102400 | 473533490 | 14480 | 14480 | 14480 | 14470 | 386 |
| 530 | 20231212 | 102300 | 467947910 | 14480 | 14480 | 14480 | 14480 | 86 |
| 531 | 20231212 | 102200 | 466702630 | 14510 | 14510 | 14510 | 14510 | 0 |
| 532 | 20231212 | 102100 | 466702630 | 14510 | 14510 | 14510 | 14510 | 21 |
| 533 | 20231212 | 102000 | 466397920 | 14510 | 14470 | 14510 | 14470 | 61 |
| 534 | 20231212 | 101900 | 465514810 | 14470 | 14500 | 14500 | 14470 | 220 |
| 535 | 20231212 | 101800 | 462329620 | 14510 | 14520 | 14520 | 14510 | 154 |
| 536 | 20231212 | 101700 | 460094260 | 14520 | 14520 | 14520 | 14520 | 12 |
| 537 | 20231212 | 101600 | 459920020 | 14520 | 14520 | 14520 | 14520 | 122 |
| 538 | 20231212 | 101500 | 458148580 | 14520 | 14520 | 14520 | 14520 | 1 |
| 539 | 20231212 | 101400 | 458134060 | 14520 | 14520 | 14520 | 14520 | 2 |
| 540 | 20231212 | 101300 | 458105020 | 14530 | 14530 | 14530 | 14530 | 1 |
| 541 | 20231212 | 101200 | 458090490 | 14530 | 14520 | 14530 | 14520 | 19 |
| 542 | 20231212 | 101100 | 457814480 | 14540 | 14550 | 14550 | 14540 | 488 |
| 543 | 20231212 | 101000 | 450715150 | 14560 | 14560 | 14560 | 14560 | 0 |
| 544 | 20231212 | 100900 | 450715150 | 14560 | 14560 | 14560 | 14560 | 8 |
| 545 | 20231212 | 100800 | 450598670 | 14550 | 14550 | 14550 | 14550 | 148 |
| 546 | 20231212 | 100700 | 448445270 | 14550 | 14530 | 14550 | 14530 | 112 |
| 547 | 20231212 | 100600 | 446817250 | 14530 | 14500 | 14530 | 14500 | 439 |
| 548 | 20231212 | 100500 | 440449960 | 14510 | 14510 | 14510 | 14510 | 192 |
| 549 | 20231212 | 100400 | 437664040 | 14510 | 14510 | 14510 | 14510 | 29 |
| 550 | 20231212 | 100300 | 437243250 | 14510 | 14510 | 14520 | 14510 | 146 |
| 551 | 20231212 | 100200 | 435124610 | 14510 | 14520 | 14520 | 14510 | 157 |
| 552 | 20231212 | 100100 | 432846440 | 14530 | 14510 | 14530 | 14510 | 32 |
| 553 | 20231212 | 100000 | 432382100 | 14510 | 14530 | 14530 | 14510 | 6 |
| 554 | 20231212 | 095900 | 432294940 | 14530 | 14530 | 14530 | 14530 | 50 |
| 555 | 20231212 | 095800 | 431568440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 556 | 20231212 | 095700 | 431568440 | 14550 | 14550 | 14550 | 14550 | 1 |
| 557 | 20231212 | 095600 | 431553890 | 14530 | 14560 | 14560 | 14530 | 691 |
| 558 | 20231212 | 095500 | 421502400 | 14560 | 14520 | 14560 | 14520 | 136 |
| 559 | 20231212 | 095400 | 419523870 | 14500 | 14480 | 14500 | 14480 | 1902 |
| 560 | 20231212 | 095300 | 391970910 | 14490 | 14490 | 14490 | 14490 | 57 |
| 561 | 20231212 | 095200 | 391144980 | 14490 | 14480 | 14490 | 14480 | 150 |
| 562 | 20231212 | 095100 | 388972810 | 14480 | 14490 | 14490 | 14480 | 332 |
| 563 | 20231212 | 095000 | 384163370 | 14510 | 14480 | 14510 | 14480 | 792 |
| 564 | 20231212 | 094900 | 372679290 | 14480 | 14480 | 14480 | 14480 | 170 |
| 565 | 20231212 | 094800 | 370217690 | 14470 | 14460 | 14470 | 14460 | 694 |
| 566 | 20231212 | 094700 | 360177120 | 14460 | 14460 | 14460 | 14460 | 0 |
| 567 | 20231212 | 094600 | 360177120 | 14460 | 14450 | 14460 | 14450 | 81 |
| 568 | 20231212 | 094500 | 359005910 | 14450 | 14450 | 14450 | 14450 | 0 |
| 569 | 20231212 | 094400 | 359005910 | 14450 | 14450 | 14450 | 14450 | 1 |
| 570 | 20231212 | 094300 | 358991460 | 14450 | 14470 | 14470 | 14450 | 336 |
| 571 | 20231212 | 094200 | 354133290 | 14470 | 14470 | 14480 | 14470 | 434 |
| 572 | 20231212 | 094100 | 347853170 | 14470 | 14480 | 14480 | 14470 | 99 |
| 573 | 20231212 | 094000 | 346420140 | 14480 | 14480 | 14480 | 14480 | 280 |
| 574 | 20231212 | 093900 | 342365740 | 14490 | 14500 | 14500 | 14480 | 425 |
| 575 | 20231212 | 093800 | 336211050 | 14480 | 14500 | 14500 | 14480 | 614 |
| 576 | 20231212 | 093700 | 327314590 | 14500 | 14500 | 14500 | 14490 | 242 |
| 577 | 20231212 | 093600 | 323807880 | 14500 | 14500 | 14500 | 14500 | 81 |
| 578 | 20231212 | 093500 | 322633380 | 14500 | 14500 | 14500 | 14500 | 182 |
| 579 | 20231212 | 093400 | 319994380 | 14510 | 14560 | 14590 | 14510 | 432 |
| 580 | 20231212 | 093300 | 313708940 | 14560 | 14590 | 14590 | 14560 | 14 |
| 581 | 20231212 | 093200 | 313505070 | 14590 | 14550 | 14590 | 14550 | 30 |
| 582 | 20231212 | 093100 | 313068530 | 14580 | 14560 | 14600 | 14540 | 777 |
| 583 | 20231212 | 093000 | 301747420 | 14580 | 14580 | 14580 | 14580 | 29 |
| 584 | 20231212 | 092900 | 301324600 | 14560 | 14500 | 14560 | 14500 | 989 |
| 585 | 20231212 | 092800 | 286978780 | 14500 | 14480 | 14500 | 14480 | 381 |
| 586 | 20231212 | 092700 | 281458760 | 14480 | 14500 | 14500 | 14480 | 345 |
| 587 | 20231212 | 092600 | 276461010 | 14510 | 14520 | 14520 | 14510 | 287 |
| 588 | 20231212 | 092500 | 272296460 | 14570 | 14570 | 14570 | 14560 | 135 |
| 589 | 20231212 | 092400 | 270330440 | 14570 | 14580 | 14580 | 14570 | 141 |
| 590 | 20231212 | 092300 | 268274730 | 14580 | 14600 | 14600 | 14570 | 337 |
| 591 | 20231212 | 092200 | 263361330 | 14600 | 14610 | 14610 | 14600 | 603 |
| 592 | 20231212 | 092100 | 254551810 | 14580 | 14610 | 14610 | 14580 | 825 |
| 593 | 20231212 | 092000 | 242512730 | 14600 | 14590 | 14600 | 14590 | 129 |
| 594 | 20231212 | 091900 | 240629450 | 14580 | 14580 | 14580 | 14580 | 0 |
| 595 | 20231212 | 091800 | 240629450 | 14580 | 14580 | 14580 | 14580 | 3 |
| 596 | 20231212 | 091700 | 240585710 | 14580 | 14610 | 14610 | 14580 | 355 |
| 597 | 20231212 | 091600 | 235403480 | 14610 | 14640 | 14640 | 14610 | 711 |
| 598 | 20231212 | 091500 | 224998440 | 14650 | 14670 | 14680 | 14650 | 94 |
| 599 | 20231212 | 091400 | 223619870 | 14680 | 14680 | 14680 | 14680 | 763 |
| 600 | 20231212 | 091300 | 212419030 | 14680 | 14670 | 14680 | 14660 | 656 |
| 601 | 20231212 | 091200 | 202794120 | 14670 | 14640 | 14670 | 14640 | 250 |
| 602 | 20231212 | 091100 | 199132960 | 14640 | 14610 | 14640 | 14610 | 286 |
| 603 | 20231212 | 091000 | 194948230 | 14610 | 14680 | 14680 | 14590 | 587 |
| 604 | 20231212 | 090900 | 186374980 | 14630 | 14650 | 14710 | 14630 | 310 |
| 605 | 20231212 | 090800 | 181826830 | 14710 | 14560 | 14710 | 14560 | 4263 |
| 606 | 20231212 | 090700 | 119386140 | 14550 | 14440 | 14550 | 14440 | 1100 |
| 607 | 20231212 | 090600 | 103457050 | 14430 | 14480 | 14530 | 14430 | 268 |
| 608 | 20231212 | 090500 | 99577410 | 14480 | 14400 | 14480 | 14400 | 666 |
| 609 | 20231212 | 090400 | 89955220 | 14400 | 14400 | 14470 | 14400 | 932 |
| 610 | 20231212 | 090300 | 76508510 | 14400 | 14400 | 14430 | 14370 | 1188 |
| 611 | 20231212 | 090200 | 59421960 | 14410 | 14350 | 14410 | 14340 | 442 |
| 612 | 20231212 | 090100 | 53061740 | 14360 | 14460 | 14460 | 14360 | 2752 |
| 613 | 20231212 | 090000 | 13411610 | 14480 | 14590 | 14590 | 14470 | 923 |