32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 10734 |
| 3 | 20231215 | 185800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 4 | 20231215 | 185700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 5 | 20231215 | 185600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 6 | 20231215 | 185500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 7 | 20231215 | 185400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 8 | 20231215 | 185300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 9 | 20231215 | 185200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 10 | 20231215 | 185100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 11 | 20231215 | 185000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 12 | 20231215 | 184900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 13 | 20231215 | 184800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 14 | 20231215 | 184700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 15 | 20231215 | 184600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 16 | 20231215 | 184500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 17 | 20231215 | 184400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 18 | 20231215 | 184300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 19 | 20231215 | 184200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 20 | 20231215 | 184100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 21 | 20231215 | 184000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 22 | 20231215 | 183900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 23 | 20231215 | 183800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 24 | 20231215 | 183700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 25 | 20231215 | 183600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 26 | 20231215 | 183500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 27 | 20231215 | 183400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 28 | 20231215 | 183300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 29 | 20231215 | 183200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 30 | 20231215 | 183100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 31 | 20231215 | 183000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 32 | 20231215 | 182900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 10734 |
| 33 | 20231215 | 182800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 34 | 20231215 | 182700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 35 | 20231215 | 182600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 36 | 20231215 | 182500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 37 | 20231215 | 182400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 38 | 20231215 | 182300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 39 | 20231215 | 182200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 40 | 20231215 | 182100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 41 | 20231215 | 182000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 42 | 20231215 | 181900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 43 | 20231215 | 181800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 44 | 20231215 | 181700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 45 | 20231215 | 181600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 46 | 20231215 | 181500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 47 | 20231215 | 181400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 48 | 20231215 | 181300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 49 | 20231215 | 181200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 50 | 20231215 | 181100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 51 | 20231215 | 181000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 52 | 20231215 | 180900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 53 | 20231215 | 180800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 54 | 20231215 | 180700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 55 | 20231215 | 180600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 56 | 20231215 | 180500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 57 | 20231215 | 180400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 58 | 20231215 | 180300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 59 | 20231215 | 180200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 60 | 20231215 | 180100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 61 | 20231215 | 180000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 62 | 20231215 | 175900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 10734 |
| 63 | 20231215 | 175800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 64 | 20231215 | 175700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 65 | 20231215 | 175600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 66 | 20231215 | 175500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 67 | 20231215 | 175400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 68 | 20231215 | 175300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 69 | 20231215 | 175200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 70 | 20231215 | 175100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 71 | 20231215 | 175000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 72 | 20231215 | 174900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 73 | 20231215 | 174800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 74 | 20231215 | 174700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 75 | 20231215 | 174600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 76 | 20231215 | 174500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 77 | 20231215 | 174400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 78 | 20231215 | 174300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 79 | 20231215 | 174200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 80 | 20231215 | 174100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 81 | 20231215 | 174000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 82 | 20231215 | 173900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 83 | 20231215 | 173800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 84 | 20231215 | 173700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 85 | 20231215 | 173600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 86 | 20231215 | 173500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 87 | 20231215 | 173400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 88 | 20231215 | 173300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 89 | 20231215 | 173200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 90 | 20231215 | 173100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 91 | 20231215 | 173000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 92 | 20231215 | 172900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 10734 |
| 93 | 20231215 | 172800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 94 | 20231215 | 172700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 95 | 20231215 | 172600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 96 | 20231215 | 172500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 97 | 20231215 | 172400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 98 | 20231215 | 172300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 99 | 20231215 | 172200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 100 | 20231215 | 172100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 101 | 20231215 | 172000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 102 | 20231215 | 171900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 103 | 20231215 | 171800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 104 | 20231215 | 171700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 105 | 20231215 | 171600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 106 | 20231215 | 171500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 107 | 20231215 | 171400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 108 | 20231215 | 171300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 109 | 20231215 | 171200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 110 | 20231215 | 171100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 111 | 20231215 | 171000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 112 | 20231215 | 170900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 113 | 20231215 | 170800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 114 | 20231215 | 170700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 115 | 20231215 | 170600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 116 | 20231215 | 170500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 117 | 20231215 | 170400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 118 | 20231215 | 170300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 119 | 20231215 | 170200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 120 | 20231215 | 170100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 121 | 20231215 | 170000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 122 | 20231215 | 165900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 10734 |
| 123 | 20231215 | 165800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 124 | 20231215 | 165700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 125 | 20231215 | 165600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 126 | 20231215 | 165500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 127 | 20231215 | 165400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 128 | 20231215 | 165300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 129 | 20231215 | 165200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 130 | 20231215 | 165100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 131 | 20231215 | 165000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 132 | 20231215 | 164900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 133 | 20231215 | 164800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 134 | 20231215 | 164700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 135 | 20231215 | 164600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 136 | 20231215 | 164500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 137 | 20231215 | 164400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 138 | 20231215 | 164300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 139 | 20231215 | 164200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 140 | 20231215 | 164100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 141 | 20231215 | 164000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 142 | 20231215 | 163900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 143 | 20231215 | 163800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 144 | 20231215 | 163700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 145 | 20231215 | 163600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 146 | 20231215 | 163500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 147 | 20231215 | 163400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 148 | 20231215 | 163300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 149 | 20231215 | 163200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 150 | 20231215 | 163100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 151 | 20231215 | 163000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 152 | 20231215 | 162900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 10734 |
| 153 | 20231215 | 162800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 154 | 20231215 | 162700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 155 | 20231215 | 162600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 156 | 20231215 | 162500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 157 | 20231215 | 162400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 158 | 20231215 | 162300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 159 | 20231215 | 162200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 160 | 20231215 | 162100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 161 | 20231215 | 162000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 162 | 20231215 | 161900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 163 | 20231215 | 161800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 164 | 20231215 | 161700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 165 | 20231215 | 161600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 166 | 20231215 | 161500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 167 | 20231215 | 161400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 168 | 20231215 | 161300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 169 | 20231215 | 161200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 170 | 20231215 | 161100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 171 | 20231215 | 161000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 172 | 20231215 | 160900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 173 | 20231215 | 160800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 174 | 20231215 | 160700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 175 | 20231215 | 160600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 176 | 20231215 | 160500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 177 | 20231215 | 160400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 178 | 20231215 | 160300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 179 | 20231215 | 160200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 180 | 20231215 | 160100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 181 | 20231215 | 160000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 182 | 20231215 | 155900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 10734 |
| 183 | 20231215 | 155800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 184 | 20231215 | 155700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 185 | 20231215 | 155600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 186 | 20231215 | 155500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 187 | 20231215 | 155400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 188 | 20231215 | 155300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 189 | 20231215 | 155200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 190 | 20231215 | 155100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 191 | 20231215 | 155000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 192 | 20231215 | 154900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 193 | 20231215 | 154800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 194 | 20231215 | 154700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 195 | 20231215 | 154600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 196 | 20231215 | 154500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 197 | 20231215 | 154400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 198 | 20231215 | 154300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 199 | 20231215 | 154200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 200 | 20231215 | 154100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 201 | 20231215 | 154000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 202 | 20231215 | 153900 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 203 | 20231215 | 153800 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 204 | 20231215 | 153700 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 205 | 20231215 | 153600 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 206 | 20231215 | 153500 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 207 | 20231215 | 153400 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 208 | 20231215 | 153300 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 209 | 20231215 | 153200 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 210 | 20231215 | 153100 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 0 |
| 211 | 20231215 | 153000 | 2429915230 | 12350 | 12350 | 12350 | 12350 | 10734 |
| 212 | 20231215 | 152900 | 2297350330 | 12250 | 12250 | 12250 | 12250 | 0 |
| 213 | 20231215 | 152800 | 2297350330 | 12250 | 12250 | 12250 | 12250 | 0 |
| 214 | 20231215 | 152700 | 2297350330 | 12250 | 12250 | 12250 | 12250 | 0 |
| 215 | 20231215 | 152600 | 2297350330 | 12250 | 12250 | 12250 | 12250 | 0 |
| 216 | 20231215 | 152500 | 2297350330 | 12250 | 12250 | 12250 | 12250 | 0 |
| 217 | 20231215 | 152400 | 2297350330 | 12250 | 12250 | 12250 | 12250 | 0 |
| 218 | 20231215 | 152300 | 2297350330 | 12250 | 12250 | 12250 | 12250 | 0 |
| 219 | 20231215 | 152200 | 2297350330 | 12250 | 12250 | 12250 | 12250 | 0 |
| 220 | 20231215 | 152100 | 2297350330 | 12250 | 12250 | 12250 | 12250 | 0 |
| 221 | 20231215 | 152000 | 2297350330 | 12250 | 12250 | 12250 | 12250 | 0 |
| 222 | 20231215 | 151900 | 2297350330 | 12250 | 12250 | 12260 | 12250 | 948 |
| 223 | 20231215 | 151800 | 2285733270 | 12260 | 12270 | 12270 | 12250 | 6026 |
| 224 | 20231215 | 151700 | 2211857780 | 12280 | 12270 | 12290 | 12270 | 912 |
| 225 | 20231215 | 151600 | 2200659380 | 12270 | 12290 | 12290 | 12270 | 334 |
| 226 | 20231215 | 151500 | 2196556860 | 12280 | 12300 | 12300 | 12280 | 291 |
| 227 | 20231215 | 151400 | 2192980540 | 12300 | 12310 | 12310 | 12290 | 553 |
| 228 | 20231215 | 151300 | 2186179500 | 12310 | 12300 | 12310 | 12290 | 546 |
| 229 | 20231215 | 151200 | 2179466450 | 12300 | 12310 | 12320 | 12290 | 739 |
| 230 | 20231215 | 151100 | 2170370770 | 12310 | 12310 | 12310 | 12300 | 530 |
| 231 | 20231215 | 151000 | 2163849100 | 12310 | 12290 | 12310 | 12280 | 634 |
| 232 | 20231215 | 150900 | 2156054110 | 12290 | 12300 | 12310 | 12280 | 516 |
| 233 | 20231215 | 150800 | 2149710120 | 12300 | 12280 | 12300 | 12280 | 659 |
| 234 | 20231215 | 150700 | 2141609830 | 12280 | 12280 | 12300 | 12270 | 383 |
| 235 | 20231215 | 150600 | 2136905780 | 12290 | 12290 | 12300 | 12280 | 460 |
| 236 | 20231215 | 150500 | 2131253360 | 12290 | 12300 | 12300 | 12270 | 569 |
| 237 | 20231215 | 150400 | 2124261300 | 12280 | 12300 | 12300 | 12270 | 612 |
| 238 | 20231215 | 150300 | 2116740200 | 12300 | 12280 | 12300 | 12260 | 639 |
| 239 | 20231215 | 150200 | 2108894750 | 12270 | 12270 | 12280 | 12270 | 548 |
| 240 | 20231215 | 150100 | 2102167070 | 12280 | 12270 | 12280 | 12270 | 566 |
| 241 | 20231215 | 150000 | 2095219650 | 12280 | 12270 | 12280 | 12260 | 514 |
| 242 | 20231215 | 145900 | 2088910800 | 12260 | 12260 | 12270 | 12250 | 558 |
| 243 | 20231215 | 145800 | 2082071230 | 12250 | 12270 | 12270 | 12250 | 340 |
| 244 | 20231215 | 145700 | 2077904240 | 12260 | 12270 | 12280 | 12260 | 422 |
| 245 | 20231215 | 145600 | 2072730030 | 12280 | 12260 | 12280 | 12250 | 498 |
| 246 | 20231215 | 145500 | 2066627180 | 12260 | 12270 | 12290 | 12260 | 546 |
| 247 | 20231215 | 145400 | 2059930890 | 12260 | 12290 | 12290 | 12250 | 436 |
| 248 | 20231215 | 145300 | 2054580020 | 12290 | 12280 | 12300 | 12260 | 615 |
| 249 | 20231215 | 145200 | 2047029330 | 12280 | 12270 | 12290 | 12260 | 530 |
| 250 | 20231215 | 145100 | 2040527300 | 12300 | 12300 | 12300 | 12260 | 868 |
| 251 | 20231215 | 145000 | 2029876160 | 12270 | 12270 | 12300 | 12270 | 452 |
| 252 | 20231215 | 144900 | 2024328130 | 12270 | 12280 | 12300 | 12260 | 665 |
| 253 | 20231215 | 144800 | 2016167650 | 12280 | 12270 | 12280 | 12270 | 375 |
| 254 | 20231215 | 144700 | 2011565300 | 12270 | 12280 | 12290 | 12270 | 412 |
| 255 | 20231215 | 144600 | 2006507080 | 12270 | 12280 | 12290 | 12270 | 341 |
| 256 | 20231215 | 144500 | 2002318860 | 12270 | 12280 | 12290 | 12270 | 524 |
| 257 | 20231215 | 144400 | 1995883240 | 12290 | 12280 | 12290 | 12260 | 548 |
| 258 | 20231215 | 144300 | 1989158720 | 12280 | 12280 | 12280 | 12260 | 395 |
| 259 | 20231215 | 144200 | 1984313210 | 12270 | 12290 | 12290 | 12260 | 299 |
| 260 | 20231215 | 144100 | 1980644910 | 12290 | 12270 | 12290 | 12270 | 604 |
| 261 | 20231215 | 144000 | 1973229070 | 12290 | 12280 | 12290 | 12270 | 367 |
| 262 | 20231215 | 143900 | 1968721950 | 12280 | 12280 | 12290 | 12270 | 462 |
| 263 | 20231215 | 143800 | 1963048920 | 12280 | 12280 | 12280 | 12260 | 522 |
| 264 | 20231215 | 143700 | 1956644470 | 12280 | 12270 | 12290 | 12260 | 387 |
| 265 | 20231215 | 143600 | 1951894940 | 12270 | 12270 | 12280 | 12260 | 731 |
| 266 | 20231215 | 143500 | 1942927550 | 12270 | 12290 | 12290 | 12260 | 266 |
| 267 | 20231215 | 143400 | 1939662530 | 12290 | 12290 | 12290 | 12260 | 834 |
| 268 | 20231215 | 143300 | 1929420580 | 12290 | 12300 | 12310 | 12280 | 417 |
| 269 | 20231215 | 143200 | 1924293960 | 12300 | 12310 | 12310 | 12290 | 488 |
| 270 | 20231215 | 143100 | 1918295420 | 12310 | 12320 | 12320 | 12290 | 414 |
| 271 | 20231215 | 143000 | 1913200510 | 12320 | 12300 | 12320 | 12290 | 505 |
| 272 | 20231215 | 142900 | 1906988550 | 12320 | 12320 | 12330 | 12300 | 343 |
| 273 | 20231215 | 142800 | 1902765000 | 12320 | 12330 | 12330 | 12310 | 686 |
| 274 | 20231215 | 142700 | 1894316920 | 12330 | 12320 | 12330 | 12310 | 424 |
| 275 | 20231215 | 142600 | 1889095050 | 12320 | 12320 | 12320 | 12310 | 211 |
| 276 | 20231215 | 142500 | 1886496550 | 12320 | 12310 | 12320 | 12310 | 306 |
| 277 | 20231215 | 142400 | 1882727630 | 12320 | 12310 | 12320 | 12310 | 362 |
| 278 | 20231215 | 142300 | 1878269370 | 12310 | 12320 | 12320 | 12310 | 100 |
| 279 | 20231215 | 142200 | 1877037380 | 12320 | 12320 | 12320 | 12310 | 495 |
| 280 | 20231215 | 142100 | 1870941740 | 12320 | 12320 | 12320 | 12310 | 248 |
| 281 | 20231215 | 142000 | 1867887380 | 12320 | 12320 | 12320 | 12320 | 188 |
| 282 | 20231215 | 141900 | 1865571220 | 12320 | 12310 | 12320 | 12290 | 201 |
| 283 | 20231215 | 141800 | 1863096990 | 12320 | 12300 | 12320 | 12300 | 365 |
| 284 | 20231215 | 141700 | 1858603530 | 12310 | 12310 | 12310 | 12300 | 289 |
| 285 | 20231215 | 141600 | 1855047260 | 12310 | 12300 | 12310 | 12300 | 970 |
| 286 | 20231215 | 141500 | 1843106790 | 12300 | 12300 | 12300 | 12300 | 224 |
| 287 | 20231215 | 141400 | 1840351590 | 12300 | 12310 | 12310 | 12300 | 590 |
| 288 | 20231215 | 141300 | 1833092880 | 12310 | 12310 | 12310 | 12310 | 91 |
| 289 | 20231215 | 141200 | 1831972670 | 12310 | 12320 | 12320 | 12290 | 802 |
| 290 | 20231215 | 141100 | 1822102530 | 12320 | 12320 | 12320 | 12300 | 864 |
| 291 | 20231215 | 141000 | 1811461110 | 12320 | 12310 | 12320 | 12310 | 50 |
| 292 | 20231215 | 140900 | 1810845410 | 12300 | 12310 | 12310 | 12300 | 338 |
| 293 | 20231215 | 140800 | 1806685960 | 12310 | 12310 | 12310 | 12310 | 34 |
| 294 | 20231215 | 140700 | 1806267420 | 12300 | 12310 | 12310 | 12300 | 408 |
| 295 | 20231215 | 140600 | 1801248500 | 12310 | 12320 | 12320 | 12310 | 1729 |
| 296 | 20231215 | 140500 | 1779964370 | 12320 | 12320 | 12320 | 12320 | 159 |
| 297 | 20231215 | 140400 | 1778005490 | 12310 | 12320 | 12320 | 12310 | 334 |
| 298 | 20231215 | 140300 | 1773892950 | 12320 | 12320 | 12320 | 12320 | 149 |
| 299 | 20231215 | 140200 | 1772057270 | 12320 | 12320 | 12320 | 12310 | 411 |
| 300 | 20231215 | 140100 | 1766995080 | 12320 | 12320 | 12320 | 12310 | 435 |
| 301 | 20231215 | 140000 | 1761639980 | 12320 | 12290 | 12320 | 12290 | 333 |
| 302 | 20231215 | 135900 | 1757542380 | 12310 | 12310 | 12320 | 12310 | 1130 |
| 303 | 20231215 | 135800 | 1743631070 | 12300 | 12310 | 12310 | 12300 | 33 |
| 304 | 20231215 | 135700 | 1743224860 | 12300 | 12300 | 12310 | 12270 | 285 |
| 305 | 20231215 | 135600 | 1739724420 | 12300 | 12300 | 12300 | 12300 | 1440 |
| 306 | 20231215 | 135500 | 1722012420 | 12300 | 12280 | 12300 | 12270 | 269 |
| 307 | 20231215 | 135400 | 1718708700 | 12300 | 12290 | 12300 | 12290 | 71 |
| 308 | 20231215 | 135300 | 1717836020 | 12290 | 12300 | 12300 | 12290 | 187 |
| 309 | 20231215 | 135200 | 1715536420 | 12300 | 12290 | 12300 | 12270 | 297 |
| 310 | 20231215 | 135100 | 1711888660 | 12290 | 12290 | 12290 | 12290 | 37 |
| 311 | 20231215 | 135000 | 1711433930 | 12290 | 12290 | 12300 | 12270 | 458 |
| 312 | 20231215 | 134900 | 1705809060 | 12290 | 12280 | 12290 | 12280 | 75 |
| 313 | 20231215 | 134800 | 1704887450 | 12280 | 12290 | 12290 | 12280 | 79 |
| 314 | 20231215 | 134700 | 1703916660 | 12280 | 12270 | 12290 | 12260 | 301 |
| 315 | 20231215 | 134600 | 1700223760 | 12290 | 12270 | 12290 | 12260 | 1293 |
| 316 | 20231215 | 134500 | 1684367830 | 12270 | 12270 | 12270 | 12250 | 148 |
| 317 | 20231215 | 134400 | 1682553550 | 12270 | 12270 | 12270 | 12270 | 158 |
| 318 | 20231215 | 134300 | 1680614890 | 12270 | 12270 | 12280 | 12260 | 2534 |
| 319 | 20231215 | 134200 | 1649543610 | 12270 | 12290 | 12290 | 12270 | 166 |
| 320 | 20231215 | 134100 | 1647506130 | 12280 | 12290 | 12290 | 12270 | 377 |
| 321 | 20231215 | 134000 | 1642877970 | 12280 | 12280 | 12290 | 12270 | 493 |
| 322 | 20231215 | 133900 | 1636827390 | 12280 | 12290 | 12300 | 12280 | 72 |
| 323 | 20231215 | 133800 | 1635942660 | 12280 | 12280 | 12310 | 12280 | 158 |
| 324 | 20231215 | 133700 | 1634000830 | 12280 | 12270 | 12280 | 12260 | 166 |
| 325 | 20231215 | 133600 | 1631964160 | 12270 | 12270 | 12270 | 12260 | 268 |
| 326 | 20231215 | 133500 | 1628676800 | 12270 | 12270 | 12270 | 12260 | 160 |
| 327 | 20231215 | 133400 | 1626714940 | 12270 | 12270 | 12270 | 12260 | 163 |
| 328 | 20231215 | 133300 | 1624714940 | 12270 | 12270 | 12280 | 12270 | 159 |
| 329 | 20231215 | 133200 | 1622763910 | 12280 | 12300 | 12300 | 12260 | 173 |
| 330 | 20231215 | 133100 | 1620640380 | 12300 | 12280 | 12300 | 12280 | 551 |
| 331 | 20231215 | 133000 | 1613865960 | 12280 | 12270 | 12280 | 12250 | 274 |
| 332 | 20231215 | 132900 | 1610506440 | 12270 | 12270 | 12270 | 12260 | 313 |
| 333 | 20231215 | 132800 | 1606667460 | 12270 | 12270 | 12270 | 12260 | 160 |
| 334 | 20231215 | 132700 | 1604704270 | 12270 | 12270 | 12270 | 12250 | 306 |
| 335 | 20231215 | 132600 | 1600952790 | 12270 | 12270 | 12270 | 12250 | 139 |
| 336 | 20231215 | 132500 | 1599249770 | 12270 | 12260 | 12270 | 12250 | 453 |
| 337 | 20231215 | 132400 | 1593695100 | 12260 | 12260 | 12270 | 12260 | 48 |
| 338 | 20231215 | 132300 | 1593106550 | 12260 | 12260 | 12260 | 12260 | 50 |
| 339 | 20231215 | 132200 | 1592493550 | 12260 | 12260 | 12270 | 12250 | 169 |
| 340 | 20231215 | 132100 | 1590422830 | 12260 | 12270 | 12270 | 12250 | 538 |
| 341 | 20231215 | 132000 | 1583827000 | 12270 | 12260 | 12270 | 12250 | 413 |
| 342 | 20231215 | 131900 | 1578764700 | 12260 | 12270 | 12270 | 12260 | 55 |
| 343 | 20231215 | 131800 | 1578090030 | 12260 | 12270 | 12270 | 12260 | 34 |
| 344 | 20231215 | 131700 | 1577672860 | 12250 | 12260 | 12270 | 12250 | 506 |
| 345 | 20231215 | 131600 | 1571467020 | 12260 | 12260 | 12260 | 12260 | 44 |
| 346 | 20231215 | 131500 | 1570927580 | 12260 | 12270 | 12270 | 12260 | 203 |
| 347 | 20231215 | 131400 | 1568438560 | 12270 | 12260 | 12270 | 12260 | 77 |
| 348 | 20231215 | 131300 | 1567493780 | 12270 | 12260 | 12270 | 12260 | 86 |
| 349 | 20231215 | 131200 | 1566439210 | 12260 | 12270 | 12270 | 12250 | 245 |
| 350 | 20231215 | 131100 | 1563436750 | 12270 | 12250 | 12270 | 12250 | 392 |
| 351 | 20231215 | 131000 | 1558632060 | 12260 | 12260 | 12260 | 12250 | 181 |
| 352 | 20231215 | 130900 | 1556414580 | 12260 | 12250 | 12260 | 12250 | 66 |
| 353 | 20231215 | 130800 | 1555605680 | 12260 | 12270 | 12270 | 12260 | 86 |
| 354 | 20231215 | 130700 | 1554550820 | 12250 | 12270 | 12270 | 12250 | 167 |
| 355 | 20231215 | 130600 | 1552504360 | 12270 | 12270 | 12270 | 12260 | 51 |
| 356 | 20231215 | 130500 | 1551878600 | 12270 | 12270 | 12270 | 12250 | 302 |
| 357 | 20231215 | 130400 | 1548177190 | 12260 | 12270 | 12270 | 12260 | 103 |
| 358 | 20231215 | 130300 | 1546913930 | 12250 | 12280 | 12280 | 12250 | 1662 |
| 359 | 20231215 | 130200 | 1526543620 | 12270 | 12290 | 12290 | 12260 | 4110 |
| 360 | 20231215 | 130100 | 1476103430 | 12300 | 12300 | 12300 | 12290 | 160 |
| 361 | 20231215 | 130000 | 1474135450 | 12300 | 12300 | 12300 | 12280 | 181 |
| 362 | 20231215 | 125900 | 1471911870 | 12300 | 12280 | 12300 | 12280 | 78 |
| 363 | 20231215 | 125800 | 1470953050 | 12280 | 12300 | 12300 | 12280 | 224 |
| 364 | 20231215 | 125700 | 1468201370 | 12280 | 12290 | 12300 | 12280 | 160 |
| 365 | 20231215 | 125600 | 1466235940 | 12290 | 12290 | 12290 | 12280 | 77 |
| 366 | 20231215 | 125500 | 1465289890 | 12290 | 12280 | 12290 | 12280 | 218 |
| 367 | 20231215 | 125400 | 1462612250 | 12290 | 12290 | 12300 | 12290 | 54 |
| 368 | 20231215 | 125300 | 1461948140 | 12300 | 12300 | 12300 | 12290 | 23 |
| 369 | 20231215 | 125200 | 1461665250 | 12280 | 12300 | 12300 | 12280 | 342 |
| 370 | 20231215 | 125100 | 1457461660 | 12300 | 12290 | 12300 | 12280 | 200 |
| 371 | 20231215 | 125000 | 1455004500 | 12290 | 12290 | 12290 | 12280 | 209 |
| 372 | 20231215 | 124900 | 1452437220 | 12290 | 12290 | 12290 | 12290 | 15 |
| 373 | 20231215 | 124800 | 1452252870 | 12290 | 12290 | 12290 | 12280 | 193 |
| 374 | 20231215 | 124700 | 1449881910 | 12280 | 12290 | 12290 | 12280 | 427 |
| 375 | 20231215 | 124600 | 1444637910 | 12290 | 12290 | 12290 | 12290 | 66 |
| 376 | 20231215 | 124500 | 1443826770 | 12290 | 12290 | 12290 | 12280 | 178 |
| 377 | 20231215 | 124400 | 1441640480 | 12290 | 12290 | 12300 | 12280 | 104 |
| 378 | 20231215 | 124300 | 1440362390 | 12300 | 12290 | 12300 | 12280 | 191 |
| 379 | 20231215 | 124200 | 1438016050 | 12290 | 12290 | 12290 | 12290 | 18 |
| 380 | 20231215 | 124100 | 1437794830 | 12290 | 12300 | 12300 | 12290 | 85 |
| 381 | 20231215 | 124000 | 1436750010 | 12300 | 12300 | 12300 | 12290 | 246 |
| 382 | 20231215 | 123900 | 1433726450 | 12300 | 12290 | 12300 | 12290 | 210 |
| 383 | 20231215 | 123800 | 1431145380 | 12290 | 12280 | 12290 | 12280 | 158 |
| 384 | 20231215 | 123700 | 1429204890 | 12290 | 12290 | 12300 | 12290 | 77 |
| 385 | 20231215 | 123600 | 1428258450 | 12280 | 12290 | 12290 | 12280 | 523 |
| 386 | 20231215 | 123500 | 1421835780 | 12290 | 12290 | 12290 | 12280 | 213 |
| 387 | 20231215 | 123400 | 1419219340 | 12290 | 12300 | 12300 | 12290 | 34 |
| 388 | 20231215 | 123300 | 1418801440 | 12300 | 12300 | 12300 | 12280 | 180 |
| 389 | 20231215 | 123200 | 1416590040 | 12300 | 12300 | 12300 | 12290 | 70 |
| 390 | 20231215 | 123100 | 1415729090 | 12300 | 12300 | 12300 | 12300 | 57 |
| 391 | 20231215 | 123000 | 1415027990 | 12280 | 12300 | 12310 | 12280 | 272 |
| 392 | 20231215 | 122900 | 1411686870 | 12300 | 12300 | 12310 | 12300 | 430 |
| 393 | 20231215 | 122800 | 1406397660 | 12300 | 12280 | 12300 | 12280 | 220 |
| 394 | 20231215 | 122700 | 1403695130 | 12290 | 12300 | 12300 | 12290 | 65 |
| 395 | 20231215 | 122600 | 1402896140 | 12300 | 12300 | 12300 | 12290 | 145 |
| 396 | 20231215 | 122500 | 1401112650 | 12300 | 12290 | 12300 | 12280 | 214 |
| 397 | 20231215 | 122400 | 1398483590 | 12290 | 12290 | 12290 | 12290 | 72 |
| 398 | 20231215 | 122300 | 1397598710 | 12290 | 12290 | 12300 | 12280 | 178 |
| 399 | 20231215 | 122200 | 1395411930 | 12300 | 12280 | 12300 | 12280 | 200 |
| 400 | 20231215 | 122100 | 1392953720 | 12280 | 12280 | 12280 | 12280 | 83 |
| 401 | 20231215 | 122000 | 1391934480 | 12280 | 12280 | 12280 | 12270 | 527 |
| 402 | 20231215 | 121900 | 1385468060 | 12280 | 12290 | 12290 | 12280 | 250 |
| 403 | 20231215 | 121800 | 1382396870 | 12290 | 12290 | 12290 | 12270 | 226 |
| 404 | 20231215 | 121700 | 1379622490 | 12290 | 12280 | 12290 | 12270 | 212 |
| 405 | 20231215 | 121600 | 1377019140 | 12300 | 12300 | 12300 | 12290 | 25 |
| 406 | 20231215 | 121500 | 1376711660 | 12300 | 12300 | 12300 | 12270 | 194 |
| 407 | 20231215 | 121400 | 1374328840 | 12300 | 12300 | 12300 | 12280 | 92 |
| 408 | 20231215 | 121300 | 1373198710 | 12290 | 12300 | 12300 | 12280 | 501 |
| 409 | 20231215 | 121200 | 1367045580 | 12300 | 12290 | 12300 | 12280 | 245 |
| 410 | 20231215 | 121100 | 1364035960 | 12300 | 12300 | 12300 | 12300 | 38 |
| 411 | 20231215 | 121000 | 1363568560 | 12300 | 12290 | 12320 | 12280 | 409 |
| 412 | 20231215 | 120900 | 1358541280 | 12320 | 12320 | 12320 | 12300 | 18 |
| 413 | 20231215 | 120800 | 1358319540 | 12310 | 12300 | 12320 | 12290 | 212 |
| 414 | 20231215 | 120700 | 1355712840 | 12300 | 12300 | 12300 | 12300 | 16 |
| 415 | 20231215 | 120600 | 1355516040 | 12300 | 12310 | 12310 | 12300 | 89 |
| 416 | 20231215 | 120500 | 1354420940 | 12310 | 12310 | 12310 | 12300 | 153 |
| 417 | 20231215 | 120400 | 1352538670 | 12310 | 12310 | 12310 | 12290 | 143 |
| 418 | 20231215 | 120300 | 1350779480 | 12280 | 12310 | 12310 | 12280 | 1821 |
| 419 | 20231215 | 120200 | 1328381780 | 12320 | 12320 | 12320 | 12310 | 90 |
| 420 | 20231215 | 120100 | 1327273400 | 12310 | 12320 | 12320 | 12310 | 39 |
| 421 | 20231215 | 120000 | 1326793040 | 12320 | 12310 | 12320 | 12300 | 220 |
| 422 | 20231215 | 115900 | 1324086290 | 12310 | 12310 | 12310 | 12300 | 150 |
| 423 | 20231215 | 115800 | 1322240790 | 12310 | 12310 | 12310 | 12310 | 34 |
| 424 | 20231215 | 115700 | 1321822250 | 12310 | 12300 | 12310 | 12300 | 249 |
| 425 | 20231215 | 115600 | 1318758740 | 12310 | 12310 | 12310 | 12300 | 127 |
| 426 | 20231215 | 115500 | 1317196450 | 12310 | 12310 | 12310 | 12310 | 82 |
| 427 | 20231215 | 115400 | 1316187030 | 12310 | 12310 | 12310 | 12300 | 42 |
| 428 | 20231215 | 115300 | 1315670020 | 12310 | 12310 | 12310 | 12300 | 241 |
| 429 | 20231215 | 115200 | 1312704990 | 12310 | 12310 | 12320 | 12310 | 76 |
| 430 | 20231215 | 115100 | 1311769100 | 12310 | 12310 | 12310 | 12300 | 307 |
| 431 | 20231215 | 115000 | 1307990930 | 12310 | 12310 | 12310 | 12300 | 213 |
| 432 | 20231215 | 114900 | 1305370580 | 12310 | 12320 | 12320 | 12310 | 98 |
| 433 | 20231215 | 114800 | 1304163660 | 12320 | 12320 | 12320 | 12320 | 44 |
| 434 | 20231215 | 114700 | 1303621580 | 12320 | 12320 | 12320 | 12300 | 439 |
| 435 | 20231215 | 114600 | 1298218740 | 12320 | 12310 | 12320 | 12310 | 177 |
| 436 | 20231215 | 114500 | 1296039300 | 12310 | 12310 | 12320 | 12310 | 68 |
| 437 | 20231215 | 114400 | 1295201970 | 12320 | 12320 | 12320 | 12300 | 212 |
| 438 | 20231215 | 114300 | 1292592260 | 12320 | 12320 | 12320 | 12320 | 14 |
| 439 | 20231215 | 114200 | 1292419780 | 12320 | 12330 | 12330 | 12320 | 88 |
| 440 | 20231215 | 114100 | 1291335200 | 12330 | 12330 | 12330 | 12310 | 192 |
| 441 | 20231215 | 114000 | 1288970860 | 12320 | 12320 | 12320 | 12310 | 171 |
| 442 | 20231215 | 113900 | 1286864150 | 12320 | 12320 | 12320 | 12320 | 48 |
| 443 | 20231215 | 113800 | 1286272790 | 12320 | 12320 | 12330 | 12300 | 355 |
| 444 | 20231215 | 113700 | 1281902490 | 12320 | 12330 | 12330 | 12320 | 61 |
| 445 | 20231215 | 113600 | 1281150870 | 12330 | 12330 | 12330 | 12300 | 67 |
| 446 | 20231215 | 113500 | 1280325460 | 12330 | 12320 | 12330 | 12300 | 312 |
| 447 | 20231215 | 113400 | 1276484540 | 12330 | 12330 | 12330 | 12330 | 14 |
| 448 | 20231215 | 113300 | 1276311920 | 12330 | 12330 | 12330 | 12320 | 75 |
| 449 | 20231215 | 113200 | 1275387370 | 12330 | 12330 | 12330 | 12330 | 53 |
| 450 | 20231215 | 113100 | 1274733880 | 12340 | 12340 | 12340 | 12310 | 252 |
| 451 | 20231215 | 113000 | 1271627860 | 12340 | 12340 | 12340 | 12340 | 11 |
| 452 | 20231215 | 112900 | 1271492120 | 12340 | 12340 | 12340 | 12340 | 94 |
| 453 | 20231215 | 112800 | 1270332160 | 12330 | 12330 | 12340 | 12330 | 574 |
| 454 | 20231215 | 112700 | 1263254540 | 12340 | 12340 | 12340 | 12340 | 117 |
| 455 | 20231215 | 112600 | 1261810760 | 12340 | 12330 | 12350 | 12330 | 313 |
| 456 | 20231215 | 112500 | 1257945580 | 12330 | 12330 | 12330 | 12310 | 410 |
| 457 | 20231215 | 112400 | 1252895950 | 12330 | 12330 | 12330 | 12330 | 131 |
| 458 | 20231215 | 112300 | 1251280720 | 12330 | 12310 | 12330 | 12310 | 187 |
| 459 | 20231215 | 112200 | 1248977200 | 12310 | 12310 | 12310 | 12290 | 223 |
| 460 | 20231215 | 112100 | 1246235410 | 12310 | 12300 | 12310 | 12300 | 758 |
| 461 | 20231215 | 112000 | 1236910730 | 12310 | 12280 | 12310 | 12280 | 85 |
| 462 | 20231215 | 111900 | 1235865530 | 12300 | 12310 | 12310 | 12270 | 690 |
| 463 | 20231215 | 111800 | 1227396630 | 12310 | 12310 | 12310 | 12290 | 183 |
| 464 | 20231215 | 111700 | 1225145210 | 12310 | 12300 | 12310 | 12300 | 522 |
| 465 | 20231215 | 111600 | 1218724590 | 12290 | 12290 | 12290 | 12280 | 218 |
| 466 | 20231215 | 111500 | 1216047050 | 12290 | 12290 | 12290 | 12280 | 43 |
| 467 | 20231215 | 111400 | 1215518600 | 12290 | 12300 | 12300 | 12290 | 29 |
| 468 | 20231215 | 111300 | 1215162070 | 12300 | 12290 | 12300 | 12290 | 205 |
| 469 | 20231215 | 111200 | 1212641830 | 12280 | 12290 | 12290 | 12280 | 204 |
| 470 | 20231215 | 111100 | 1210136350 | 12290 | 12300 | 12300 | 12290 | 51 |
| 471 | 20231215 | 111000 | 1209509460 | 12300 | 12300 | 12300 | 12300 | 21 |
| 472 | 20231215 | 110900 | 1209251160 | 12300 | 12300 | 12300 | 12280 | 255 |
| 473 | 20231215 | 110800 | 1206117990 | 12300 | 12300 | 12300 | 12290 | 51 |
| 474 | 20231215 | 110700 | 1205490990 | 12290 | 12300 | 12310 | 12290 | 469 |
| 475 | 20231215 | 110600 | 1199726170 | 12280 | 12310 | 12310 | 12280 | 659 |
| 476 | 20231215 | 110500 | 1191621320 | 12310 | 12310 | 12310 | 12300 | 221 |
| 477 | 20231215 | 110400 | 1188901010 | 12300 | 12290 | 12300 | 12280 | 466 |
| 478 | 20231215 | 110300 | 1183176710 | 12270 | 12310 | 12310 | 12270 | 188 |
| 479 | 20231215 | 110200 | 1180868350 | 12310 | 12310 | 12310 | 12310 | 74 |
| 480 | 20231215 | 110100 | 1179957410 | 12310 | 12310 | 12310 | 12310 | 11 |
| 481 | 20231215 | 110000 | 1179822000 | 12290 | 12300 | 12300 | 12270 | 317 |
| 482 | 20231215 | 105900 | 1175928460 | 12300 | 12300 | 12300 | 12300 | 42 |
| 483 | 20231215 | 105800 | 1175411860 | 12300 | 12300 | 12300 | 12300 | 30 |
| 484 | 20231215 | 105700 | 1175042860 | 12300 | 12310 | 12310 | 12270 | 376 |
| 485 | 20231215 | 105600 | 1170425840 | 12310 | 12290 | 12310 | 12290 | 934 |
| 486 | 20231215 | 105500 | 1158943390 | 12290 | 12290 | 12300 | 12290 | 17 |
| 487 | 20231215 | 105400 | 1158734420 | 12300 | 12300 | 12300 | 12280 | 281 |
| 488 | 20231215 | 105300 | 1155281380 | 12300 | 12310 | 12310 | 12300 | 42 |
| 489 | 20231215 | 105200 | 1154764380 | 12310 | 12310 | 12310 | 12310 | 34 |
| 490 | 20231215 | 105100 | 1154345840 | 12310 | 12310 | 12310 | 12310 | 78 |
| 491 | 20231215 | 105000 | 1153385660 | 12280 | 12320 | 12320 | 12280 | 240 |
| 492 | 20231215 | 104900 | 1150435050 | 12320 | 12310 | 12320 | 12310 | 71 |
| 493 | 20231215 | 104800 | 1149560340 | 12320 | 12320 | 12320 | 12320 | 38 |
| 494 | 20231215 | 104700 | 1149092180 | 12320 | 12320 | 12330 | 12300 | 487 |
| 495 | 20231215 | 104600 | 1143097550 | 12320 | 12330 | 12330 | 12320 | 166 |
| 496 | 20231215 | 104500 | 1141051990 | 12330 | 12320 | 12330 | 12310 | 37 |
| 497 | 20231215 | 104400 | 1140595810 | 12300 | 12340 | 12340 | 12300 | 379 |
| 498 | 20231215 | 104300 | 1135926780 | 12340 | 12350 | 12350 | 12340 | 1830 |
| 499 | 20231215 | 104200 | 1113343660 | 12350 | 12350 | 12360 | 12350 | 72 |
| 500 | 20231215 | 104100 | 1112454360 | 12360 | 12350 | 12360 | 12340 | 669 |
| 501 | 20231215 | 104000 | 1104193880 | 12350 | 12360 | 12360 | 12350 | 110 |
| 502 | 20231215 | 103900 | 1102835210 | 12360 | 12350 | 12360 | 12350 | 34 |
| 503 | 20231215 | 103800 | 1102415240 | 12360 | 12360 | 12360 | 12350 | 779 |
| 504 | 20231215 | 103700 | 1092793480 | 12360 | 12370 | 12370 | 12360 | 318 |
| 505 | 20231215 | 103600 | 1088862980 | 12370 | 12370 | 12370 | 12360 | 161 |
| 506 | 20231215 | 103500 | 1086872410 | 12370 | 12370 | 12370 | 12360 | 597 |
| 507 | 20231215 | 103400 | 1079493070 | 12370 | 12360 | 12370 | 12350 | 1081 |
| 508 | 20231215 | 103300 | 1066131760 | 12360 | 12360 | 12360 | 12350 | 278 |
| 509 | 20231215 | 103200 | 1062697940 | 12360 | 12360 | 12370 | 12360 | 513 |
| 510 | 20231215 | 103100 | 1056357180 | 12370 | 12370 | 12370 | 12370 | 156 |
| 511 | 20231215 | 103000 | 1054427460 | 12370 | 12360 | 12370 | 12360 | 26 |
| 512 | 20231215 | 102900 | 1054105930 | 12360 | 12340 | 12360 | 12340 | 921 |
| 513 | 20231215 | 102800 | 1042733990 | 12350 | 12350 | 12360 | 12340 | 3537 |
| 514 | 20231215 | 102700 | 999031430 | 12350 | 12360 | 12360 | 12350 | 1261 |
| 515 | 20231215 | 102600 | 983457340 | 12360 | 12360 | 12360 | 12350 | 131 |
| 516 | 20231215 | 102500 | 981839180 | 12360 | 12350 | 12360 | 12350 | 724 |
| 517 | 20231215 | 102400 | 972897220 | 12360 | 12360 | 12360 | 12360 | 60 |
| 518 | 20231215 | 102300 | 972155620 | 12360 | 12350 | 12360 | 12350 | 103 |
| 519 | 20231215 | 102200 | 970883160 | 12350 | 12350 | 12350 | 12340 | 675 |
| 520 | 20231215 | 102100 | 962549590 | 12350 | 12350 | 12360 | 12350 | 888 |
| 521 | 20231215 | 102000 | 951582360 | 12350 | 12350 | 12350 | 12340 | 473 |
| 522 | 20231215 | 101900 | 945743410 | 12350 | 12340 | 12360 | 12330 | 4212 |
| 523 | 20231215 | 101800 | 893748300 | 12340 | 12320 | 12340 | 12320 | 2199 |
| 524 | 20231215 | 101700 | 866640740 | 12320 | 12330 | 12330 | 12320 | 397 |
| 525 | 20231215 | 101600 | 861746230 | 12330 | 12320 | 12330 | 12310 | 646 |
| 526 | 20231215 | 101500 | 853787510 | 12320 | 12310 | 12330 | 12310 | 2766 |
| 527 | 20231215 | 101400 | 819720200 | 12310 | 12310 | 12320 | 12310 | 437 |
| 528 | 20231215 | 101300 | 814340650 | 12320 | 12320 | 12320 | 12300 | 2318 |
| 529 | 20231215 | 101200 | 785790550 | 12320 | 12310 | 12320 | 12310 | 596 |
| 530 | 20231215 | 101100 | 778453730 | 12310 | 12280 | 12310 | 12280 | 5826 |
| 531 | 20231215 | 101000 | 706797340 | 12290 | 12280 | 12290 | 12270 | 363 |
| 532 | 20231215 | 100900 | 702339700 | 12270 | 12290 | 12290 | 12270 | 404 |
| 533 | 20231215 | 100800 | 697378630 | 12290 | 12290 | 12290 | 12280 | 378 |
| 534 | 20231215 | 100700 | 692734400 | 12290 | 12270 | 12290 | 12260 | 2353 |
| 535 | 20231215 | 100600 | 663853760 | 12270 | 12280 | 12280 | 12270 | 634 |
| 536 | 20231215 | 100500 | 656074320 | 12270 | 12290 | 12290 | 12270 | 568 |
| 537 | 20231215 | 100400 | 649097210 | 12300 | 12290 | 12300 | 12290 | 469 |
| 538 | 20231215 | 100300 | 643333060 | 12290 | 12290 | 12290 | 12280 | 288 |
| 539 | 20231215 | 100200 | 639795520 | 12290 | 12280 | 12290 | 12280 | 223 |
| 540 | 20231215 | 100100 | 637056400 | 12290 | 12300 | 12300 | 12290 | 224 |
| 541 | 20231215 | 100000 | 634303320 | 12300 | 12300 | 12300 | 12270 | 777 |
| 542 | 20231215 | 095900 | 624761450 | 12300 | 12290 | 12300 | 12280 | 531 |
| 543 | 20231215 | 095800 | 618237680 | 12300 | 12300 | 12300 | 12290 | 155 |
| 544 | 20231215 | 095700 | 616332180 | 12300 | 12320 | 12320 | 12290 | 490 |
| 545 | 20231215 | 095600 | 610300700 | 12320 | 12300 | 12320 | 12290 | 5204 |
| 546 | 20231215 | 095500 | 546270240 | 12310 | 12300 | 12310 | 12300 | 114 |
| 547 | 20231215 | 095400 | 544867910 | 12310 | 12300 | 12310 | 12300 | 1295 |
| 548 | 20231215 | 095300 | 528935210 | 12300 | 12300 | 12300 | 12280 | 719 |
| 549 | 20231215 | 095200 | 520100340 | 12300 | 12300 | 12300 | 12290 | 624 |
| 550 | 20231215 | 095100 | 512430140 | 12300 | 12280 | 12310 | 12280 | 1608 |
| 551 | 20231215 | 095000 | 492652830 | 12300 | 12300 | 12300 | 12290 | 118 |
| 552 | 20231215 | 094900 | 491201530 | 12300 | 12280 | 12300 | 12270 | 1720 |
| 553 | 20231215 | 094800 | 470057270 | 12280 | 12280 | 12290 | 12270 | 563 |
| 554 | 20231215 | 094700 | 463146760 | 12270 | 12240 | 12270 | 12240 | 288 |
| 555 | 20231215 | 094600 | 459615480 | 12260 | 12240 | 12260 | 12220 | 2724 |
| 556 | 20231215 | 094500 | 426251260 | 12240 | 12230 | 12240 | 12230 | 159 |
| 557 | 20231215 | 094400 | 424305620 | 12230 | 12240 | 12240 | 12230 | 49 |
| 558 | 20231215 | 094300 | 423706340 | 12230 | 12220 | 12230 | 12220 | 365 |
| 559 | 20231215 | 094200 | 419242400 | 12210 | 12230 | 12230 | 12210 | 447 |
| 560 | 20231215 | 094100 | 413777730 | 12230 | 12220 | 12230 | 12220 | 229 |
| 561 | 20231215 | 094000 | 410979300 | 12220 | 12210 | 12220 | 12210 | 121 |
| 562 | 20231215 | 093900 | 409501850 | 12210 | 12220 | 12220 | 12210 | 257 |
| 563 | 20231215 | 093800 | 406363860 | 12220 | 12210 | 12220 | 12210 | 60 |
| 564 | 20231215 | 093700 | 405631210 | 12210 | 12230 | 12230 | 12210 | 189 |
| 565 | 20231215 | 093600 | 403322660 | 12220 | 12220 | 12230 | 12220 | 667 |
| 566 | 20231215 | 093500 | 395171910 | 12230 | 12230 | 12230 | 12220 | 241 |
| 567 | 20231215 | 093400 | 392224970 | 12220 | 12230 | 12230 | 12220 | 213 |
| 568 | 20231215 | 093300 | 389621000 | 12230 | 12230 | 12230 | 12230 | 854 |
| 569 | 20231215 | 093200 | 379176580 | 12230 | 12220 | 12230 | 12220 | 820 |
| 570 | 20231215 | 093100 | 369156170 | 12220 | 12210 | 12220 | 12200 | 1867 |
| 571 | 20231215 | 093000 | 346368580 | 12200 | 12210 | 12220 | 12200 | 849 |
| 572 | 20231215 | 092900 | 336005810 | 12210 | 12210 | 12210 | 12190 | 195 |
| 573 | 20231215 | 092800 | 333627720 | 12210 | 12210 | 12210 | 12190 | 2461 |
| 574 | 20231215 | 092700 | 303595330 | 12220 | 12240 | 12240 | 12220 | 311 |
| 575 | 20231215 | 092600 | 299792590 | 12240 | 12230 | 12240 | 12230 | 19 |
| 576 | 20231215 | 092500 | 299560130 | 12230 | 12250 | 12250 | 12230 | 124 |
| 577 | 20231215 | 092400 | 298043090 | 12240 | 12260 | 12260 | 12240 | 648 |
| 578 | 20231215 | 092300 | 290103130 | 12260 | 12260 | 12260 | 12240 | 694 |
| 579 | 20231215 | 092200 | 281597730 | 12260 | 12300 | 12300 | 12260 | 1925 |
| 580 | 20231215 | 092100 | 257959230 | 12280 | 12240 | 12320 | 12240 | 6366 |
| 581 | 20231215 | 092000 | 179743230 | 12230 | 12210 | 12230 | 12200 | 948 |
| 582 | 20231215 | 091900 | 168165660 | 12210 | 12220 | 12220 | 12210 | 16 |
| 583 | 20231215 | 091800 | 167970270 | 12220 | 12220 | 12220 | 12200 | 372 |
| 584 | 20231215 | 091700 | 163426480 | 12230 | 12220 | 12230 | 12220 | 52 |
| 585 | 20231215 | 091600 | 162790620 | 12230 | 12230 | 12230 | 12220 | 304 |
| 586 | 20231215 | 091500 | 159074680 | 12230 | 12220 | 12230 | 12220 | 7 |
| 587 | 20231215 | 091400 | 158989130 | 12220 | 12220 | 12220 | 12210 | 201 |
| 588 | 20231215 | 091300 | 156533750 | 12230 | 12230 | 12230 | 12230 | 178 |
| 589 | 20231215 | 091200 | 154356810 | 12230 | 12210 | 12230 | 12210 | 790 |
| 590 | 20231215 | 091100 | 144703220 | 12200 | 12200 | 12200 | 12200 | 1 |
| 591 | 20231215 | 091000 | 144691020 | 12210 | 12220 | 12220 | 12210 | 1652 |
| 592 | 20231215 | 090900 | 124519400 | 12220 | 12240 | 12240 | 12200 | 199 |
| 593 | 20231215 | 090800 | 122087500 | 12260 | 12260 | 12260 | 12260 | 23 |
| 594 | 20231215 | 090700 | 121805520 | 12270 | 12220 | 12270 | 12220 | 3906 |
| 595 | 20231215 | 090600 | 73950990 | 12200 | 12200 | 12200 | 12200 | 5 |
| 596 | 20231215 | 090500 | 73889990 | 12200 | 12190 | 12200 | 12190 | 218 |
| 597 | 20231215 | 090400 | 71232370 | 12220 | 12220 | 12220 | 12220 | 0 |
| 598 | 20231215 | 090300 | 71232370 | 12220 | 12220 | 12220 | 12220 | 17 |
| 599 | 20231215 | 090200 | 71024630 | 12220 | 12250 | 12260 | 12220 | 275 |
| 600 | 20231215 | 090100 | 67654930 | 12260 | 12120 | 12260 | 12120 | 3388 |
| 601 | 20231215 | 090000 | 26312660 | 12150 | 12180 | 12180 | 12150 | 2163 |