33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 2143 |
| 3 | 20231212 | 191300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 4 | 20231212 | 191200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 5 | 20231212 | 191100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 6 | 20231212 | 191000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 7 | 20231212 | 190900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 8 | 20231212 | 190800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 9 | 20231212 | 190700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 10 | 20231212 | 190600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 11 | 20231212 | 190500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 12 | 20231212 | 190400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 13 | 20231212 | 190300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 14 | 20231212 | 190200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 15 | 20231212 | 190100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 16 | 20231212 | 190000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 17 | 20231212 | 185900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 18 | 20231212 | 185800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 19 | 20231212 | 185700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 20 | 20231212 | 185600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 21 | 20231212 | 185500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 22 | 20231212 | 185400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 23 | 20231212 | 185300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 24 | 20231212 | 185200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 25 | 20231212 | 185100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 26 | 20231212 | 185000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 27 | 20231212 | 184900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 28 | 20231212 | 184800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 29 | 20231212 | 184700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 30 | 20231212 | 184600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 31 | 20231212 | 184500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 32 | 20231212 | 184400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 2143 |
| 33 | 20231212 | 184300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 34 | 20231212 | 184200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 35 | 20231212 | 184100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 36 | 20231212 | 184000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 37 | 20231212 | 183900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 38 | 20231212 | 183800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 39 | 20231212 | 183700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 40 | 20231212 | 183600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 41 | 20231212 | 183500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 42 | 20231212 | 183400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 43 | 20231212 | 183300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 44 | 20231212 | 183200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 45 | 20231212 | 183100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 46 | 20231212 | 183000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 47 | 20231212 | 182900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 48 | 20231212 | 182800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 49 | 20231212 | 182700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 50 | 20231212 | 182600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 51 | 20231212 | 182500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 52 | 20231212 | 182400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 53 | 20231212 | 182300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 54 | 20231212 | 182200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 55 | 20231212 | 182100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 56 | 20231212 | 182000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 57 | 20231212 | 181900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 58 | 20231212 | 181800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 59 | 20231212 | 181700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 60 | 20231212 | 181600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 61 | 20231212 | 181500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 62 | 20231212 | 181400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 2143 |
| 63 | 20231212 | 181300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 64 | 20231212 | 181200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 65 | 20231212 | 181100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 66 | 20231212 | 181000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 67 | 20231212 | 180900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 68 | 20231212 | 180800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 69 | 20231212 | 180700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 70 | 20231212 | 180600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 71 | 20231212 | 180500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 72 | 20231212 | 180400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 73 | 20231212 | 180300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 74 | 20231212 | 180200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 75 | 20231212 | 180100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 76 | 20231212 | 180000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 77 | 20231212 | 175900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 78 | 20231212 | 175800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 79 | 20231212 | 175700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 80 | 20231212 | 175600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 81 | 20231212 | 175500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 82 | 20231212 | 175400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 83 | 20231212 | 175300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 84 | 20231212 | 175200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 85 | 20231212 | 175100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 86 | 20231212 | 175000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 87 | 20231212 | 174900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 88 | 20231212 | 174800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 89 | 20231212 | 174700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 90 | 20231212 | 174600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 91 | 20231212 | 174500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 92 | 20231212 | 174400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 2143 |
| 93 | 20231212 | 174300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 94 | 20231212 | 174200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 95 | 20231212 | 174100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 96 | 20231212 | 174000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 97 | 20231212 | 173900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 98 | 20231212 | 173800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 99 | 20231212 | 173700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 100 | 20231212 | 173600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 101 | 20231212 | 173500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 102 | 20231212 | 173400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 103 | 20231212 | 173300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 104 | 20231212 | 173200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 105 | 20231212 | 173100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 106 | 20231212 | 173000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 107 | 20231212 | 172900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 108 | 20231212 | 172800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 109 | 20231212 | 172700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 110 | 20231212 | 172600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 111 | 20231212 | 172500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 112 | 20231212 | 172400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 113 | 20231212 | 172300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 114 | 20231212 | 172200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 115 | 20231212 | 172100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 116 | 20231212 | 172000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 117 | 20231212 | 171900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 118 | 20231212 | 171800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 119 | 20231212 | 171700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 120 | 20231212 | 171600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 121 | 20231212 | 171500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 122 | 20231212 | 171400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 2143 |
| 123 | 20231212 | 171300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 124 | 20231212 | 171200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 125 | 20231212 | 171100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 126 | 20231212 | 171000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 127 | 20231212 | 170900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 128 | 20231212 | 170800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 129 | 20231212 | 170700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 130 | 20231212 | 170600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 131 | 20231212 | 170500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 132 | 20231212 | 170400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 133 | 20231212 | 170300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 134 | 20231212 | 170200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 135 | 20231212 | 170100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 136 | 20231212 | 170000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 137 | 20231212 | 165900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 138 | 20231212 | 165800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 139 | 20231212 | 165700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 140 | 20231212 | 165600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 141 | 20231212 | 165500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 142 | 20231212 | 165400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 143 | 20231212 | 165300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 144 | 20231212 | 165200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 145 | 20231212 | 165100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 146 | 20231212 | 165000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 147 | 20231212 | 164900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 148 | 20231212 | 164800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 149 | 20231212 | 164700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 150 | 20231212 | 164600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 151 | 20231212 | 164500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 152 | 20231212 | 164400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 2143 |
| 153 | 20231212 | 164300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 154 | 20231212 | 164200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 155 | 20231212 | 164100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 156 | 20231212 | 164000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 157 | 20231212 | 163900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 158 | 20231212 | 163800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 159 | 20231212 | 163700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 160 | 20231212 | 163600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 161 | 20231212 | 163500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 162 | 20231212 | 163400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 163 | 20231212 | 163300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 164 | 20231212 | 163200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 165 | 20231212 | 163100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 166 | 20231212 | 163000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 167 | 20231212 | 162900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 168 | 20231212 | 162800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 169 | 20231212 | 162700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 170 | 20231212 | 162600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 171 | 20231212 | 162500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 172 | 20231212 | 162400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 173 | 20231212 | 162300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 174 | 20231212 | 162200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 175 | 20231212 | 162100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 176 | 20231212 | 162000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 177 | 20231212 | 161900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 178 | 20231212 | 161800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 179 | 20231212 | 161700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 180 | 20231212 | 161600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 181 | 20231212 | 161500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 182 | 20231212 | 161400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 2143 |
| 183 | 20231212 | 161300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 184 | 20231212 | 161200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 185 | 20231212 | 161100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 186 | 20231212 | 161000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 187 | 20231212 | 160900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 188 | 20231212 | 160800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 189 | 20231212 | 160700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 190 | 20231212 | 160600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 191 | 20231212 | 160500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 192 | 20231212 | 160400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 193 | 20231212 | 160300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 194 | 20231212 | 160200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 195 | 20231212 | 160100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 196 | 20231212 | 160000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 197 | 20231212 | 155900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 198 | 20231212 | 155800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 199 | 20231212 | 155700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 200 | 20231212 | 155600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 201 | 20231212 | 155500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 202 | 20231212 | 155400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 203 | 20231212 | 155300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 204 | 20231212 | 155200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 205 | 20231212 | 155100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 206 | 20231212 | 155000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 207 | 20231212 | 154900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 208 | 20231212 | 154800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 209 | 20231212 | 154700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 210 | 20231212 | 154600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 211 | 20231212 | 154500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 212 | 20231212 | 154400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 2143 |
| 213 | 20231212 | 154300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 214 | 20231212 | 154200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 215 | 20231212 | 154100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 216 | 20231212 | 154000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 217 | 20231212 | 153900 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 218 | 20231212 | 153800 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 219 | 20231212 | 153700 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 220 | 20231212 | 153600 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 221 | 20231212 | 153500 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 222 | 20231212 | 153400 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 223 | 20231212 | 153300 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 224 | 20231212 | 153200 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 225 | 20231212 | 153100 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 226 | 20231212 | 153000 | 3896379750 | 20000 | 20000 | 20000 | 20000 | 2143 |
| 227 | 20231212 | 152900 | 3853519750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 228 | 20231212 | 152800 | 3853519750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 229 | 20231212 | 152700 | 3853519750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 230 | 20231212 | 152600 | 3853519750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 231 | 20231212 | 152500 | 3853519750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 232 | 20231212 | 152400 | 3853519750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 233 | 20231212 | 152300 | 3853519750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 234 | 20231212 | 152200 | 3853519750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 235 | 20231212 | 152100 | 3853519750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 236 | 20231212 | 152000 | 3853519750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 237 | 20231212 | 151900 | 3853519750 | 20000 | 20000 | 20050 | 19960 | 1631 |
| 238 | 20231212 | 151800 | 3820844470 | 19990 | 19950 | 19990 | 19950 | 1689 |
| 239 | 20231212 | 151700 | 3787118620 | 19960 | 19960 | 19970 | 19960 | 608 |
| 240 | 20231212 | 151600 | 3774981360 | 19970 | 19910 | 19970 | 19910 | 2046 |
| 241 | 20231212 | 151500 | 3734176220 | 19910 | 19870 | 19920 | 19870 | 167 |
| 242 | 20231212 | 151400 | 3730853320 | 19870 | 19880 | 19880 | 19860 | 241 |
| 243 | 20231212 | 151300 | 3726063590 | 19880 | 19890 | 19890 | 19880 | 103 |
| 244 | 20231212 | 151200 | 3724015670 | 19880 | 19880 | 19890 | 19880 | 214 |
| 245 | 20231212 | 151100 | 3719760340 | 19890 | 19890 | 19890 | 19890 | 258 |
| 246 | 20231212 | 151000 | 3714628720 | 19890 | 19890 | 19940 | 19890 | 149 |
| 247 | 20231212 | 150900 | 3711664860 | 19890 | 19900 | 19950 | 19890 | 388 |
| 248 | 20231212 | 150800 | 3703936010 | 19900 | 19900 | 19960 | 19890 | 442 |
| 249 | 20231212 | 150700 | 3695131890 | 19890 | 19900 | 19950 | 19890 | 333 |
| 250 | 20231212 | 150600 | 3688501060 | 19890 | 19950 | 19960 | 19880 | 273 |
| 251 | 20231212 | 150500 | 3683061320 | 19880 | 19880 | 19960 | 19880 | 359 |
| 252 | 20231212 | 150400 | 3675910270 | 19880 | 19890 | 19960 | 19880 | 392 |
| 253 | 20231212 | 150300 | 3668106580 | 19880 | 19890 | 19890 | 19880 | 127 |
| 254 | 20231212 | 150200 | 3665581180 | 19890 | 19910 | 19960 | 19890 | 585 |
| 255 | 20231212 | 150100 | 3653936750 | 19910 | 19910 | 19960 | 19900 | 243 |
| 256 | 20231212 | 150000 | 3649098850 | 19910 | 19910 | 19910 | 19900 | 205 |
| 257 | 20231212 | 145900 | 3645018350 | 19960 | 19920 | 19960 | 19900 | 249 |
| 258 | 20231212 | 145800 | 3640060180 | 19960 | 19900 | 19960 | 19900 | 510 |
| 259 | 20231212 | 145700 | 3629889700 | 19940 | 19900 | 19950 | 19900 | 347 |
| 260 | 20231212 | 145600 | 3622976740 | 19900 | 19940 | 19950 | 19900 | 202 |
| 261 | 20231212 | 145500 | 3618952330 | 19900 | 19910 | 19950 | 19900 | 272 |
| 262 | 20231212 | 145400 | 3613533710 | 19900 | 19930 | 19960 | 19900 | 301 |
| 263 | 20231212 | 145300 | 3607534020 | 19920 | 19920 | 19940 | 19900 | 443 |
| 264 | 20231212 | 145200 | 3598712210 | 19920 | 19930 | 19940 | 19900 | 282 |
| 265 | 20231212 | 145100 | 3593094860 | 19920 | 19920 | 19930 | 19910 | 116 |
| 266 | 20231212 | 145000 | 3590784450 | 19920 | 19900 | 19920 | 19900 | 99 |
| 267 | 20231212 | 144900 | 3588813610 | 19940 | 19930 | 19940 | 19900 | 435 |
| 268 | 20231212 | 144800 | 3580144960 | 19920 | 19900 | 19930 | 19900 | 145 |
| 269 | 20231212 | 144700 | 3577256960 | 19940 | 19910 | 19940 | 19900 | 245 |
| 270 | 20231212 | 144600 | 3572373510 | 19900 | 19890 | 19940 | 19890 | 342 |
| 271 | 20231212 | 144500 | 3565562310 | 19900 | 19890 | 19940 | 19890 | 134 |
| 272 | 20231212 | 144400 | 3562895330 | 19890 | 19890 | 19930 | 19890 | 287 |
| 273 | 20231212 | 144300 | 3557180830 | 19950 | 19900 | 19950 | 19900 | 185 |
| 274 | 20231212 | 144200 | 3553491200 | 19890 | 19900 | 19900 | 19890 | 119 |
| 275 | 20231212 | 144100 | 3551124230 | 19940 | 19930 | 19950 | 19930 | 395 |
| 276 | 20231212 | 144000 | 3543248940 | 19930 | 19890 | 19930 | 19890 | 131 |
| 277 | 20231212 | 143900 | 3540639190 | 19890 | 19920 | 19950 | 19890 | 313 |
| 278 | 20231212 | 143800 | 3534403020 | 19900 | 19900 | 19930 | 19890 | 25 |
| 279 | 20231212 | 143700 | 3533905600 | 19950 | 19910 | 19950 | 19890 | 280 |
| 280 | 20231212 | 143600 | 3528331340 | 19940 | 19910 | 19940 | 19910 | 163 |
| 281 | 20231212 | 143500 | 3525084290 | 19900 | 19900 | 19930 | 19900 | 246 |
| 282 | 20231212 | 143400 | 3520183370 | 19900 | 19920 | 19950 | 19900 | 273 |
| 283 | 20231212 | 143300 | 3514744940 | 19920 | 19920 | 19940 | 19910 | 192 |
| 284 | 20231212 | 143200 | 3510918490 | 19910 | 19950 | 19950 | 19910 | 240 |
| 285 | 20231212 | 143100 | 3506135210 | 19950 | 19910 | 19950 | 19910 | 274 |
| 286 | 20231212 | 143000 | 3500672020 | 19910 | 19920 | 19950 | 19910 | 167 |
| 287 | 20231212 | 142900 | 3497344310 | 19920 | 19930 | 19950 | 19920 | 372 |
| 288 | 20231212 | 142800 | 3489931490 | 19930 | 19920 | 19930 | 19920 | 78 |
| 289 | 20231212 | 142700 | 3488377260 | 19920 | 19910 | 19930 | 19910 | 306 |
| 290 | 20231212 | 142600 | 3482280190 | 19950 | 19900 | 19950 | 19880 | 253 |
| 291 | 20231212 | 142500 | 3477240540 | 19900 | 19880 | 19930 | 19880 | 163 |
| 292 | 20231212 | 142400 | 3473996380 | 19900 | 19910 | 19930 | 19900 | 230 |
| 293 | 20231212 | 142300 | 3469416050 | 19910 | 19900 | 19920 | 19900 | 150 |
| 294 | 20231212 | 142200 | 3466429450 | 19900 | 19900 | 19920 | 19900 | 256 |
| 295 | 20231212 | 142100 | 3461331420 | 19900 | 19880 | 19930 | 19880 | 206 |
| 296 | 20231212 | 142000 | 3457228320 | 19880 | 19920 | 19920 | 19880 | 157 |
| 297 | 20231212 | 141900 | 3454103670 | 19890 | 19900 | 19920 | 19880 | 213 |
| 298 | 20231212 | 141800 | 3449866240 | 19900 | 19890 | 19900 | 19880 | 194 |
| 299 | 20231212 | 141700 | 3446006260 | 19890 | 19880 | 19890 | 19880 | 183 |
| 300 | 20231212 | 141600 | 3442367240 | 19880 | 19910 | 19930 | 19880 | 308 |
| 301 | 20231212 | 141500 | 3436234340 | 19910 | 19940 | 19940 | 19910 | 175 |
| 302 | 20231212 | 141400 | 3432746320 | 19880 | 19940 | 19940 | 19880 | 179 |
| 303 | 20231212 | 141300 | 3429182140 | 19940 | 19880 | 19940 | 19870 | 224 |
| 304 | 20231212 | 141200 | 3424726500 | 19890 | 19870 | 19950 | 19860 | 279 |
| 305 | 20231212 | 141100 | 3419171690 | 19940 | 19870 | 19940 | 19860 | 370 |
| 306 | 20231212 | 141000 | 3411816260 | 19870 | 19940 | 19940 | 19870 | 243 |
| 307 | 20231212 | 140900 | 3406979110 | 19870 | 19880 | 19950 | 19870 | 365 |
| 308 | 20231212 | 140800 | 3399717170 | 19870 | 19880 | 19890 | 19870 | 352 |
| 309 | 20231212 | 140700 | 3392721190 | 19880 | 19890 | 19890 | 19870 | 276 |
| 310 | 20231212 | 140600 | 3387234230 | 19880 | 19880 | 19890 | 19870 | 347 |
| 311 | 20231212 | 140500 | 3380335080 | 19880 | 19890 | 19890 | 19870 | 130 |
| 312 | 20231212 | 140400 | 3377750290 | 19890 | 19870 | 19890 | 19870 | 167 |
| 313 | 20231212 | 140300 | 3374428940 | 19910 | 19880 | 19910 | 19870 | 190 |
| 314 | 20231212 | 140200 | 3370649430 | 19910 | 19890 | 19910 | 19870 | 827 |
| 315 | 20231212 | 140100 | 3354209760 | 19900 | 19900 | 19910 | 19890 | 129 |
| 316 | 20231212 | 140000 | 3351641530 | 19890 | 19910 | 19930 | 19890 | 234 |
| 317 | 20231212 | 135900 | 3346981190 | 19890 | 19930 | 19930 | 19880 | 807 |
| 318 | 20231212 | 135800 | 3330910740 | 19930 | 19930 | 19950 | 19930 | 208 |
| 319 | 20231212 | 135700 | 3326763310 | 19940 | 19950 | 19950 | 19910 | 162 |
| 320 | 20231212 | 135600 | 3323534660 | 19950 | 19950 | 19970 | 19910 | 222 |
| 321 | 20231212 | 135500 | 3319106380 | 19950 | 19930 | 19950 | 19910 | 266 |
| 322 | 20231212 | 135400 | 3313803050 | 19930 | 19950 | 19950 | 19910 | 217 |
| 323 | 20231212 | 135300 | 3309477820 | 19940 | 19910 | 19940 | 19900 | 228 |
| 324 | 20231212 | 135200 | 3304934370 | 19920 | 19920 | 19950 | 19890 | 365 |
| 325 | 20231212 | 135100 | 3297665140 | 19930 | 19880 | 19950 | 19880 | 363 |
| 326 | 20231212 | 135000 | 3290427730 | 19890 | 19880 | 19950 | 19880 | 272 |
| 327 | 20231212 | 134900 | 3285008480 | 19950 | 19890 | 19950 | 19880 | 1240 |
| 328 | 20231212 | 134800 | 3260334940 | 19890 | 19910 | 19970 | 19890 | 215 |
| 329 | 20231212 | 134700 | 3256048740 | 19890 | 19900 | 19900 | 19890 | 232 |
| 330 | 20231212 | 134600 | 3251434080 | 19970 | 19940 | 19980 | 19900 | 525 |
| 331 | 20231212 | 134500 | 3240970790 | 19940 | 19980 | 19980 | 19890 | 166 |
| 332 | 20231212 | 134400 | 3237662480 | 19890 | 19940 | 19980 | 19890 | 355 |
| 333 | 20231212 | 134300 | 3230578030 | 19940 | 19890 | 19940 | 19890 | 157 |
| 334 | 20231212 | 134200 | 3227451990 | 19960 | 19920 | 19960 | 19890 | 266 |
| 335 | 20231212 | 134100 | 3222150140 | 19940 | 19880 | 19940 | 19880 | 358 |
| 336 | 20231212 | 134000 | 3215013120 | 19880 | 19890 | 19940 | 19880 | 1176 |
| 337 | 20231212 | 133900 | 3191624330 | 19890 | 19920 | 19940 | 19890 | 228 |
| 338 | 20231212 | 133800 | 3187081350 | 19890 | 19880 | 19940 | 19880 | 280 |
| 339 | 20231212 | 133700 | 3181505720 | 19880 | 19890 | 19930 | 19880 | 232 |
| 340 | 20231212 | 133600 | 3176886330 | 19890 | 19890 | 19920 | 19880 | 321 |
| 341 | 20231212 | 133500 | 3170495690 | 19880 | 19900 | 19900 | 19880 | 182 |
| 342 | 20231212 | 133400 | 3166874490 | 19890 | 19890 | 19890 | 19880 | 91 |
| 343 | 20231212 | 133300 | 3165064750 | 19900 | 19910 | 19910 | 19890 | 338 |
| 344 | 20231212 | 133200 | 3158336790 | 19900 | 19890 | 19900 | 19890 | 477 |
| 345 | 20231212 | 133100 | 3148848360 | 19890 | 19890 | 19910 | 19890 | 281 |
| 346 | 20231212 | 133000 | 3143256030 | 19890 | 19890 | 19930 | 19890 | 268 |
| 347 | 20231212 | 132900 | 3137916880 | 19890 | 19920 | 19930 | 19890 | 453 |
| 348 | 20231212 | 132800 | 3128892310 | 19920 | 19900 | 19930 | 19900 | 202 |
| 349 | 20231212 | 132700 | 3124869560 | 19900 | 19890 | 19930 | 19890 | 262 |
| 350 | 20231212 | 132600 | 3119652470 | 19930 | 19940 | 19940 | 19900 | 274 |
| 351 | 20231212 | 132500 | 3114193370 | 19900 | 19930 | 19950 | 19900 | 161 |
| 352 | 20231212 | 132400 | 3110984000 | 19900 | 19950 | 19960 | 19900 | 262 |
| 353 | 20231212 | 132300 | 3105760880 | 19900 | 19950 | 19970 | 19890 | 165 |
| 354 | 20231212 | 132200 | 3102471780 | 19950 | 19930 | 19950 | 19890 | 100 |
| 355 | 20231212 | 132100 | 3100478450 | 19930 | 19950 | 19980 | 19930 | 382 |
| 356 | 20231212 | 132000 | 3092851630 | 19940 | 19940 | 19940 | 19930 | 103 |
| 357 | 20231212 | 131900 | 3090798480 | 19970 | 19950 | 19970 | 19940 | 194 |
| 358 | 20231212 | 131800 | 3086926490 | 19930 | 19940 | 19970 | 19930 | 234 |
| 359 | 20231212 | 131700 | 3082259000 | 19940 | 19940 | 19950 | 19940 | 277 |
| 360 | 20231212 | 131600 | 3076734120 | 19940 | 19940 | 19950 | 19940 | 324 |
| 361 | 20231212 | 131500 | 3070271710 | 19940 | 19940 | 19970 | 19940 | 337 |
| 362 | 20231212 | 131400 | 3063546270 | 19940 | 19940 | 19980 | 19940 | 259 |
| 363 | 20231212 | 131300 | 3058376780 | 19940 | 19950 | 19960 | 19940 | 294 |
| 364 | 20231212 | 131200 | 3052509580 | 19950 | 19960 | 19980 | 19950 | 165 |
| 365 | 20231212 | 131100 | 3049214550 | 19940 | 19980 | 19980 | 19940 | 148 |
| 366 | 20231212 | 131000 | 3046261970 | 19960 | 19940 | 19970 | 19940 | 864 |
| 367 | 20231212 | 130900 | 3029017370 | 19940 | 19940 | 19950 | 19930 | 148 |
| 368 | 20231212 | 130800 | 3026066040 | 19940 | 19930 | 19950 | 19930 | 289 |
| 369 | 20231212 | 130700 | 3020302400 | 19950 | 19930 | 19950 | 19930 | 223 |
| 370 | 20231212 | 130600 | 3015855320 | 19930 | 19940 | 19950 | 19890 | 230 |
| 371 | 20231212 | 130500 | 3011272780 | 19890 | 19890 | 19960 | 19890 | 248 |
| 372 | 20231212 | 130400 | 3006331870 | 19900 | 19910 | 19960 | 19900 | 427 |
| 373 | 20231212 | 130300 | 2997819510 | 19910 | 19930 | 19960 | 19900 | 260 |
| 374 | 20231212 | 130200 | 2992634850 | 19920 | 19920 | 19950 | 19920 | 149 |
| 375 | 20231212 | 130100 | 2989664120 | 19900 | 19950 | 19950 | 19900 | 141 |
| 376 | 20231212 | 130000 | 2986854830 | 19900 | 19960 | 19960 | 19900 | 358 |
| 377 | 20231212 | 125900 | 2979710790 | 19960 | 19890 | 19960 | 19890 | 189 |
| 378 | 20231212 | 125800 | 2975945080 | 19960 | 19960 | 19980 | 19960 | 647 |
| 379 | 20231212 | 125700 | 2963025140 | 19960 | 19920 | 19960 | 19920 | 683 |
| 380 | 20231212 | 125600 | 2949403380 | 19920 | 19890 | 19920 | 19890 | 298 |
| 381 | 20231212 | 125500 | 2943472270 | 19930 | 19870 | 19930 | 19870 | 186 |
| 382 | 20231212 | 125400 | 2939767270 | 19870 | 19970 | 19970 | 19870 | 387 |
| 383 | 20231212 | 125300 | 2932048380 | 19970 | 19880 | 19970 | 19860 | 212 |
| 384 | 20231212 | 125200 | 2927824840 | 19870 | 19880 | 19970 | 19870 | 488 |
| 385 | 20231212 | 125100 | 2918109250 | 19890 | 19940 | 19970 | 19880 | 362 |
| 386 | 20231212 | 125000 | 2910890780 | 19870 | 19940 | 19940 | 19870 | 229 |
| 387 | 20231212 | 124900 | 2906330700 | 19880 | 19960 | 19970 | 19870 | 200 |
| 388 | 20231212 | 124800 | 2902347710 | 19950 | 19870 | 19960 | 19870 | 403 |
| 389 | 20231212 | 124700 | 2894322190 | 19950 | 19920 | 19950 | 19840 | 252 |
| 390 | 20231212 | 124600 | 2889299610 | 19940 | 19840 | 19940 | 19840 | 285 |
| 391 | 20231212 | 124500 | 2883629720 | 19840 | 19910 | 19930 | 19840 | 299 |
| 392 | 20231212 | 124400 | 2877675390 | 19920 | 19840 | 19920 | 19840 | 194 |
| 393 | 20231212 | 124300 | 2873814040 | 19840 | 19840 | 19930 | 19840 | 207 |
| 394 | 20231212 | 124200 | 2869695040 | 19930 | 19840 | 19950 | 19840 | 310 |
| 395 | 20231212 | 124100 | 2863517400 | 19830 | 19840 | 19950 | 19830 | 305 |
| 396 | 20231212 | 124000 | 2857450900 | 19850 | 19950 | 19950 | 19840 | 184 |
| 397 | 20231212 | 123900 | 2853784010 | 19850 | 19970 | 19980 | 19850 | 446 |
| 398 | 20231212 | 123800 | 2844885840 | 19850 | 19980 | 19980 | 19850 | 147 |
| 399 | 20231212 | 123700 | 2841955730 | 19980 | 19850 | 19980 | 19850 | 333 |
| 400 | 20231212 | 123600 | 2835313020 | 19850 | 19850 | 19990 | 19840 | 509 |
| 401 | 20231212 | 123500 | 2825170310 | 19950 | 19920 | 19960 | 19840 | 421 |
| 402 | 20231212 | 123400 | 2816779900 | 19850 | 19850 | 19940 | 19850 | 210 |
| 403 | 20231212 | 123300 | 2812599430 | 19940 | 19840 | 20000 | 19840 | 471 |
| 404 | 20231212 | 123200 | 2803212510 | 19840 | 19940 | 19970 | 19840 | 156 |
| 405 | 20231212 | 123100 | 2800101820 | 19830 | 19830 | 19950 | 19830 | 268 |
| 406 | 20231212 | 123000 | 2794764400 | 19830 | 19920 | 19940 | 19830 | 311 |
| 407 | 20231212 | 122900 | 2788566440 | 19840 | 19870 | 19940 | 19840 | 1377 |
| 408 | 20231212 | 122800 | 2761171830 | 19840 | 19840 | 19870 | 19840 | 415 |
| 409 | 20231212 | 122700 | 2752931260 | 19830 | 19830 | 19850 | 19820 | 253 |
| 410 | 20231212 | 122600 | 2747912300 | 19830 | 19820 | 19830 | 19820 | 147 |
| 411 | 20231212 | 122500 | 2744998630 | 19840 | 19820 | 19840 | 19820 | 161 |
| 412 | 20231212 | 122400 | 2741804510 | 19830 | 19820 | 19840 | 19800 | 206 |
| 413 | 20231212 | 122300 | 2737719610 | 19840 | 19790 | 19840 | 19790 | 157 |
| 414 | 20231212 | 122200 | 2734607230 | 19840 | 19800 | 19840 | 19790 | 160 |
| 415 | 20231212 | 122100 | 2731433400 | 19840 | 19790 | 19840 | 19790 | 266 |
| 416 | 20231212 | 122000 | 2726158530 | 19790 | 19830 | 19830 | 19790 | 246 |
| 417 | 20231212 | 121900 | 2721283960 | 19840 | 19840 | 19840 | 19840 | 137 |
| 418 | 20231212 | 121800 | 2718565880 | 19790 | 19830 | 19860 | 19790 | 268 |
| 419 | 20231212 | 121700 | 2713247870 | 19840 | 19800 | 19840 | 19790 | 566 |
| 420 | 20231212 | 121600 | 2702037310 | 19800 | 19780 | 19800 | 19730 | 52 |
| 421 | 20231212 | 121500 | 2701009200 | 19800 | 19800 | 19800 | 19760 | 280 |
| 422 | 20231212 | 121400 | 2695465890 | 19800 | 19800 | 19800 | 19720 | 247 |
| 423 | 20231212 | 121300 | 2690577090 | 19800 | 19770 | 19800 | 19730 | 345 |
| 424 | 20231212 | 121200 | 2683750460 | 19790 | 19760 | 19790 | 19760 | 314 |
| 425 | 20231212 | 121100 | 2677539980 | 19780 | 19740 | 19780 | 19730 | 164 |
| 426 | 20231212 | 121000 | 2674297480 | 19780 | 19730 | 19780 | 19690 | 230 |
| 427 | 20231212 | 120900 | 2669754040 | 19780 | 19770 | 19780 | 19730 | 91 |
| 428 | 20231212 | 120800 | 2667955010 | 19690 | 19700 | 19770 | 19690 | 71 |
| 429 | 20231212 | 120700 | 2666554800 | 19710 | 19710 | 19760 | 19700 | 627 |
| 430 | 20231212 | 120600 | 2654195850 | 19710 | 19720 | 19730 | 19700 | 116 |
| 431 | 20231212 | 120500 | 2651908700 | 19700 | 19730 | 19730 | 19700 | 61 |
| 432 | 20231212 | 120400 | 2650706070 | 19730 | 19730 | 19730 | 19700 | 82 |
| 433 | 20231212 | 120300 | 2649089440 | 19730 | 19740 | 19770 | 19720 | 86 |
| 434 | 20231212 | 120200 | 2647390570 | 19740 | 19720 | 19780 | 19720 | 357 |
| 435 | 20231212 | 120100 | 2640343330 | 19740 | 19740 | 19740 | 19690 | 42 |
| 436 | 20231212 | 120000 | 2639515790 | 19690 | 19670 | 19760 | 19670 | 132 |
| 437 | 20231212 | 115900 | 2636913790 | 19670 | 19670 | 19760 | 19670 | 26 |
| 438 | 20231212 | 115800 | 2636402280 | 19670 | 19720 | 19790 | 19670 | 425 |
| 439 | 20231212 | 115700 | 2628029750 | 19790 | 19740 | 19790 | 19710 | 214 |
| 440 | 20231212 | 115600 | 2623804330 | 19750 | 19700 | 19750 | 19700 | 183 |
| 441 | 20231212 | 115500 | 2620195460 | 19700 | 19730 | 19730 | 19700 | 36 |
| 442 | 20231212 | 115400 | 2619485960 | 19750 | 19740 | 19750 | 19720 | 93 |
| 443 | 20231212 | 115300 | 2617650540 | 19750 | 19730 | 19760 | 19700 | 232 |
| 444 | 20231212 | 115200 | 2613071390 | 19730 | 19690 | 19730 | 19690 | 147 |
| 445 | 20231212 | 115100 | 2610175150 | 19690 | 19660 | 19700 | 19650 | 431 |
| 446 | 20231212 | 115000 | 2601697070 | 19670 | 19660 | 19670 | 19660 | 32 |
| 447 | 20231212 | 114900 | 2601067720 | 19660 | 19660 | 19670 | 19650 | 149 |
| 448 | 20231212 | 114800 | 2598139140 | 19650 | 19650 | 19670 | 19640 | 219 |
| 449 | 20231212 | 114700 | 2593835200 | 19650 | 19630 | 19650 | 19630 | 600 |
| 450 | 20231212 | 114600 | 2582046140 | 19650 | 19630 | 19650 | 19600 | 52 |
| 451 | 20231212 | 114500 | 2581026050 | 19600 | 19650 | 19650 | 19590 | 48 |
| 452 | 20231212 | 114400 | 2580083650 | 19590 | 19600 | 19670 | 19580 | 54 |
| 453 | 20231212 | 114300 | 2579024870 | 19580 | 19580 | 19670 | 19580 | 1358 |
| 454 | 20231212 | 114200 | 2552406220 | 19580 | 19600 | 19600 | 19580 | 83 |
| 455 | 20231212 | 114100 | 2550780330 | 19590 | 19580 | 19590 | 19580 | 143 |
| 456 | 20231212 | 114000 | 2547979860 | 19580 | 19600 | 19600 | 19580 | 125 |
| 457 | 20231212 | 113900 | 2545530980 | 19600 | 19610 | 19610 | 19600 | 530 |
| 458 | 20231212 | 113800 | 2535142650 | 19600 | 19600 | 19610 | 19600 | 816 |
| 459 | 20231212 | 113700 | 2519149010 | 19600 | 19610 | 19610 | 19590 | 1098 |
| 460 | 20231212 | 113600 | 2497624600 | 19620 | 19630 | 19630 | 19620 | 1341 |
| 461 | 20231212 | 113500 | 2471313630 | 19630 | 19640 | 19640 | 19620 | 370 |
| 462 | 20231212 | 113400 | 2464053780 | 19640 | 19650 | 19650 | 19630 | 369 |
| 463 | 20231212 | 113300 | 2456807480 | 19640 | 19670 | 19670 | 19620 | 1392 |
| 464 | 20231212 | 113200 | 2429470980 | 19650 | 19710 | 19710 | 19650 | 2910 |
| 465 | 20231212 | 113100 | 2372175520 | 19710 | 19710 | 19710 | 19700 | 912 |
| 466 | 20231212 | 113000 | 2354200070 | 19720 | 19730 | 19750 | 19720 | 274 |
| 467 | 20231212 | 112900 | 2348795810 | 19730 | 19720 | 19740 | 19720 | 118 |
| 468 | 20231212 | 112800 | 2346467730 | 19720 | 19750 | 19750 | 19720 | 291 |
| 469 | 20231212 | 112700 | 2340727700 | 19740 | 19740 | 19750 | 19740 | 45 |
| 470 | 20231212 | 112600 | 2339839080 | 19730 | 19730 | 19730 | 19730 | 249 |
| 471 | 20231212 | 112500 | 2334926310 | 19760 | 19760 | 19760 | 19730 | 121 |
| 472 | 20231212 | 112400 | 2332536660 | 19750 | 19740 | 19760 | 19730 | 180 |
| 473 | 20231212 | 112300 | 2328981710 | 19750 | 19760 | 19760 | 19750 | 427 |
| 474 | 20231212 | 112200 | 2320548190 | 19760 | 19730 | 19760 | 19730 | 216 |
| 475 | 20231212 | 112100 | 2316282840 | 19740 | 19750 | 19760 | 19730 | 522 |
| 476 | 20231212 | 112000 | 2305982030 | 19750 | 19750 | 19760 | 19730 | 31 |
| 477 | 20231212 | 111900 | 2305370280 | 19730 | 19790 | 19790 | 19730 | 449 |
| 478 | 20231212 | 111800 | 2296503470 | 19790 | 19750 | 19790 | 19750 | 237 |
| 479 | 20231212 | 111700 | 2291815820 | 19740 | 19750 | 19770 | 19730 | 69 |
| 480 | 20231212 | 111600 | 2290453550 | 19740 | 19720 | 19750 | 19720 | 175 |
| 481 | 20231212 | 111500 | 2287000140 | 19710 | 19720 | 19730 | 19710 | 135 |
| 482 | 20231212 | 111400 | 2284338930 | 19710 | 19710 | 19750 | 19710 | 49 |
| 483 | 20231212 | 111300 | 2283371700 | 19710 | 19760 | 19780 | 19710 | 135 |
| 484 | 20231212 | 111200 | 2280708430 | 19750 | 19720 | 19750 | 19720 | 104 |
| 485 | 20231212 | 111100 | 2278657250 | 19780 | 19740 | 19780 | 19710 | 1454 |
| 486 | 20231212 | 111000 | 2249985190 | 19740 | 19770 | 19790 | 19740 | 4406 |
| 487 | 20231212 | 110900 | 2162956130 | 19770 | 19780 | 19790 | 19760 | 1589 |
| 488 | 20231212 | 110800 | 2131533130 | 19790 | 19790 | 19790 | 19770 | 1360 |
| 489 | 20231212 | 110700 | 2104626210 | 19800 | 19800 | 19800 | 19790 | 458 |
| 490 | 20231212 | 110600 | 2095557900 | 19800 | 19830 | 19830 | 19800 | 261 |
| 491 | 20231212 | 110500 | 2090387400 | 19830 | 19820 | 19830 | 19820 | 16 |
| 492 | 20231212 | 110400 | 2090070180 | 19860 | 19810 | 19860 | 19810 | 58 |
| 493 | 20231212 | 110300 | 2088920610 | 19840 | 19850 | 19850 | 19840 | 555 |
| 494 | 20231212 | 110200 | 2077909390 | 19840 | 19840 | 19840 | 19840 | 85 |
| 495 | 20231212 | 110100 | 2076222990 | 19810 | 19850 | 19860 | 19810 | 238 |
| 496 | 20231212 | 110000 | 2071498220 | 19860 | 19820 | 19860 | 19820 | 110 |
| 497 | 20231212 | 105900 | 2069314780 | 19800 | 19820 | 19830 | 19800 | 156 |
| 498 | 20231212 | 105800 | 2066222490 | 19830 | 19810 | 19830 | 19810 | 65 |
| 499 | 20231212 | 105700 | 2064934320 | 19800 | 19800 | 19800 | 19790 | 49 |
| 500 | 20231212 | 105600 | 2063964470 | 19800 | 19780 | 19800 | 19780 | 39 |
| 501 | 20231212 | 105500 | 2063192640 | 19780 | 19780 | 19780 | 19780 | 37 |
| 502 | 20231212 | 105400 | 2062460780 | 19780 | 19770 | 19780 | 19770 | 101 |
| 503 | 20231212 | 105300 | 2060463550 | 19770 | 19780 | 19780 | 19770 | 27 |
| 504 | 20231212 | 105200 | 2059929550 | 19770 | 19770 | 19820 | 19770 | 76 |
| 505 | 20231212 | 105100 | 2058425960 | 19770 | 19770 | 19770 | 19770 | 145 |
| 506 | 20231212 | 105000 | 2055559310 | 19770 | 19790 | 19790 | 19770 | 97 |
| 507 | 20231212 | 104900 | 2053640570 | 19790 | 19760 | 19790 | 19760 | 124 |
| 508 | 20231212 | 104800 | 2051189030 | 19760 | 19790 | 19790 | 19760 | 1631 |
| 509 | 20231212 | 104700 | 2018936300 | 19780 | 19770 | 19780 | 19770 | 46 |
| 510 | 20231212 | 104600 | 2018026820 | 19790 | 19780 | 19790 | 19760 | 47 |
| 511 | 20231212 | 104500 | 2017097870 | 19760 | 19770 | 19780 | 19760 | 572 |
| 512 | 20231212 | 104400 | 2005794340 | 19770 | 19790 | 19790 | 19760 | 1656 |
| 513 | 20231212 | 104300 | 1973058280 | 19780 | 19790 | 19790 | 19780 | 224 |
| 514 | 20231212 | 104200 | 1968626610 | 19780 | 19780 | 19790 | 19780 | 78 |
| 515 | 20231212 | 104100 | 1967083170 | 19780 | 19790 | 19790 | 19780 | 499 |
| 516 | 20231212 | 104000 | 1957211480 | 19790 | 19830 | 19830 | 19790 | 3554 |
| 517 | 20231212 | 103900 | 1886836450 | 19830 | 19830 | 19840 | 19830 | 363 |
| 518 | 20231212 | 103800 | 1879638070 | 19830 | 19840 | 19840 | 19830 | 25 |
| 519 | 20231212 | 103700 | 1879142310 | 19830 | 19840 | 19840 | 19830 | 185 |
| 520 | 20231212 | 103600 | 1875473170 | 19830 | 19840 | 19840 | 19830 | 256 |
| 521 | 20231212 | 103500 | 1870394630 | 19840 | 19860 | 19860 | 19840 | 1203 |
| 522 | 20231212 | 103400 | 1846503670 | 19860 | 19870 | 19870 | 19860 | 59 |
| 523 | 20231212 | 103300 | 1845331490 | 19840 | 19860 | 19860 | 19840 | 642 |
| 524 | 20231212 | 103200 | 1832582320 | 19860 | 19870 | 19870 | 19860 | 201 |
| 525 | 20231212 | 103100 | 1828589510 | 19870 | 19860 | 19870 | 19860 | 166 |
| 526 | 20231212 | 103000 | 1825292440 | 19860 | 19870 | 19870 | 19860 | 41 |
| 527 | 20231212 | 102900 | 1824477780 | 19860 | 19860 | 19880 | 19860 | 7 |
| 528 | 20231212 | 102800 | 1824338740 | 19900 | 19860 | 19910 | 19860 | 207 |
| 529 | 20231212 | 102700 | 1820218080 | 19870 | 19920 | 19920 | 19870 | 2590 |
| 530 | 20231212 | 102600 | 1768710130 | 19930 | 19980 | 19980 | 19930 | 389 |
| 531 | 20231212 | 102500 | 1760951120 | 19980 | 19950 | 19980 | 19950 | 34 |
| 532 | 20231212 | 102400 | 1760271990 | 19950 | 19980 | 19990 | 19950 | 247 |
| 533 | 20231212 | 102300 | 1755338700 | 19990 | 19990 | 20000 | 19980 | 82 |
| 534 | 20231212 | 102200 | 1753699400 | 19990 | 19970 | 20000 | 19970 | 20 |
| 535 | 20231212 | 102100 | 1753299680 | 19970 | 19990 | 19990 | 19970 | 10 |
| 536 | 20231212 | 102000 | 1753099820 | 20000 | 19930 | 20000 | 19930 | 25 |
| 537 | 20231212 | 101900 | 1752600060 | 19930 | 20000 | 20000 | 19930 | 56 |
| 538 | 20231212 | 101800 | 1751481790 | 20050 | 20000 | 20050 | 19910 | 933 |
| 539 | 20231212 | 101700 | 1732867300 | 20050 | 20000 | 20050 | 20000 | 35 |
| 540 | 20231212 | 101600 | 1732166050 | 20050 | 20000 | 20050 | 20000 | 7 |
| 541 | 20231212 | 101500 | 1732025850 | 20000 | 20050 | 20050 | 20000 | 50 |
| 542 | 20231212 | 101400 | 1731023900 | 20050 | 20000 | 20050 | 20000 | 246 |
| 543 | 20231212 | 101300 | 1726102200 | 20050 | 20000 | 20050 | 19980 | 319 |
| 544 | 20231212 | 101200 | 1719723950 | 20000 | 20050 | 20100 | 20000 | 66 |
| 545 | 20231212 | 101100 | 1718400400 | 20050 | 20000 | 20050 | 20000 | 33 |
| 546 | 20231212 | 101000 | 1717738900 | 20000 | 20000 | 20050 | 20000 | 109 |
| 547 | 20231212 | 100900 | 1715558650 | 20000 | 20100 | 20100 | 20000 | 1298 |
| 548 | 20231212 | 100800 | 1689523750 | 20100 | 20100 | 20100 | 20050 | 888 |
| 549 | 20231212 | 100700 | 1671675650 | 20100 | 20050 | 20100 | 20050 | 444 |
| 550 | 20231212 | 100600 | 1662751750 | 20050 | 19990 | 20050 | 19990 | 1665 |
| 551 | 20231212 | 100500 | 1629445230 | 19980 | 19980 | 19980 | 19910 | 949 |
| 552 | 20231212 | 100400 | 1610485630 | 19980 | 19980 | 19990 | 19890 | 2570 |
| 553 | 20231212 | 100300 | 1559269960 | 19980 | 19980 | 19990 | 19980 | 21 |
| 554 | 20231212 | 100200 | 1558850350 | 19910 | 19950 | 19990 | 19910 | 523 |
| 555 | 20231212 | 100100 | 1548416330 | 20000 | 19940 | 20000 | 19940 | 996 |
| 556 | 20231212 | 100000 | 1528521350 | 19940 | 19900 | 19940 | 19890 | 752 |
| 557 | 20231212 | 095900 | 1513538680 | 19900 | 19910 | 19910 | 19890 | 84 |
| 558 | 20231212 | 095800 | 1511867160 | 19910 | 19880 | 19910 | 19880 | 1029 |
| 559 | 20231212 | 095700 | 1491394630 | 19890 | 19930 | 19940 | 19890 | 249 |
| 560 | 20231212 | 095600 | 1486434980 | 19940 | 19940 | 19940 | 19910 | 287 |
| 561 | 20231212 | 095500 | 1480715700 | 19940 | 19900 | 19940 | 19900 | 186 |
| 562 | 20231212 | 095400 | 1477009490 | 19910 | 19850 | 19910 | 19850 | 351 |
| 563 | 20231212 | 095300 | 1470033440 | 19860 | 19850 | 19870 | 19850 | 645 |
| 564 | 20231212 | 095200 | 1457221490 | 19850 | 19820 | 19850 | 19810 | 99 |
| 565 | 20231212 | 095100 | 1455259290 | 19820 | 19810 | 19820 | 19810 | 53 |
| 566 | 20231212 | 095000 | 1454209220 | 19810 | 19800 | 19810 | 19800 | 606 |
| 567 | 20231212 | 094900 | 1442204380 | 19790 | 19780 | 19790 | 19780 | 42 |
| 568 | 20231212 | 094800 | 1441373600 | 19780 | 19780 | 19780 | 19780 | 217 |
| 569 | 20231212 | 094700 | 1437081340 | 19780 | 19790 | 19790 | 19780 | 65 |
| 570 | 20231212 | 094600 | 1435795580 | 19780 | 19790 | 19800 | 19780 | 363 |
| 571 | 20231212 | 094500 | 1428614290 | 19780 | 19780 | 19790 | 19780 | 162 |
| 572 | 20231212 | 094400 | 1425408760 | 19780 | 19770 | 19780 | 19770 | 80 |
| 573 | 20231212 | 094300 | 1423827040 | 19760 | 19780 | 19780 | 19760 | 292 |
| 574 | 20231212 | 094200 | 1418055300 | 19760 | 19800 | 19850 | 19760 | 2253 |
| 575 | 20231212 | 094100 | 1373483910 | 19790 | 19790 | 19790 | 19790 | 343 |
| 576 | 20231212 | 094000 | 1366695940 | 19790 | 19870 | 19870 | 19790 | 15200 |
| 577 | 20231212 | 093900 | 1065682790 | 19860 | 19860 | 19860 | 19850 | 379 |
| 578 | 20231212 | 093800 | 1058157440 | 19860 | 19860 | 19860 | 19850 | 165 |
| 579 | 20231212 | 093700 | 1054880660 | 19860 | 19850 | 19860 | 19840 | 57 |
| 580 | 20231212 | 093600 | 1053748800 | 19850 | 19870 | 19870 | 19830 | 76 |
| 581 | 20231212 | 093500 | 1052241440 | 19830 | 19820 | 19830 | 19820 | 302 |
| 582 | 20231212 | 093400 | 1046252810 | 19820 | 19870 | 19870 | 19820 | 513 |
| 583 | 20231212 | 093300 | 1036074740 | 19870 | 19870 | 19870 | 19860 | 61 |
| 584 | 20231212 | 093200 | 1034863000 | 19870 | 19830 | 19870 | 19830 | 295 |
| 585 | 20231212 | 093100 | 1029011590 | 19820 | 19840 | 19840 | 19820 | 81 |
| 586 | 20231212 | 093000 | 1027406010 | 19840 | 19890 | 19890 | 19830 | 1075 |
| 587 | 20231212 | 092900 | 1006066170 | 19880 | 19880 | 19880 | 19870 | 356 |
| 588 | 20231212 | 092800 | 998988930 | 19890 | 19930 | 19930 | 19890 | 596 |
| 589 | 20231212 | 092700 | 987121880 | 19910 | 19940 | 19940 | 19910 | 139 |
| 590 | 20231212 | 092600 | 984350280 | 19990 | 20000 | 20000 | 19880 | 460 |
| 591 | 20231212 | 092500 | 975175710 | 20000 | 19870 | 20000 | 19850 | 1324 |
| 592 | 20231212 | 092400 | 948874070 | 19870 | 19870 | 19870 | 19860 | 101 |
| 593 | 20231212 | 092300 | 946867500 | 19870 | 19850 | 19880 | 19840 | 433 |
| 594 | 20231212 | 092200 | 938265880 | 19850 | 19840 | 19890 | 19840 | 249 |
| 595 | 20231212 | 092100 | 933321820 | 19840 | 19840 | 19840 | 19810 | 845 |
| 596 | 20231212 | 092000 | 916579200 | 19830 | 19900 | 19900 | 19830 | 1496 |
| 597 | 20231212 | 091900 | 886868430 | 19890 | 19900 | 19900 | 19890 | 106 |
| 598 | 20231212 | 091800 | 884759170 | 19900 | 19900 | 19900 | 19890 | 153 |
| 599 | 20231212 | 091700 | 881714710 | 19900 | 19870 | 19900 | 19870 | 223 |
| 600 | 20231212 | 091600 | 877283480 | 19870 | 19800 | 19870 | 19800 | 436 |
| 601 | 20231212 | 091500 | 868646760 | 19800 | 19870 | 19870 | 19800 | 2237 |
| 602 | 20231212 | 091400 | 824309560 | 19870 | 19860 | 19870 | 19850 | 679 |
| 603 | 20231212 | 091300 | 810822970 | 19860 | 19970 | 19970 | 19850 | 3366 |
| 604 | 20231212 | 091200 | 743784770 | 20100 | 20050 | 20100 | 19960 | 83 |
| 605 | 20231212 | 091100 | 742120660 | 20100 | 19960 | 20100 | 19930 | 2373 |
| 606 | 20231212 | 091000 | 694693440 | 19960 | 19970 | 20050 | 19960 | 3145 |
| 607 | 20231212 | 090900 | 631874030 | 19990 | 20050 | 20100 | 19990 | 5621 |
| 608 | 20231212 | 090800 | 519395300 | 20100 | 20100 | 20150 | 20050 | 545 |
| 609 | 20231212 | 090700 | 508443900 | 20100 | 20100 | 20200 | 20000 | 3865 |
| 610 | 20231212 | 090600 | 431038000 | 20050 | 20050 | 20250 | 20050 | 1138 |
| 611 | 20231212 | 090500 | 408178000 | 20050 | 20200 | 20300 | 20050 | 5860 |
| 612 | 20231212 | 090400 | 290303450 | 20300 | 20150 | 20300 | 20150 | 2547 |
| 613 | 20231212 | 090300 | 238840950 | 20250 | 20150 | 20250 | 20100 | 612 |
| 614 | 20231212 | 090200 | 226523850 | 20150 | 20400 | 20400 | 20100 | 2672 |
| 615 | 20231212 | 090100 | 172374350 | 20250 | 20250 | 20400 | 20200 | 2741 |
| 616 | 20231212 | 090000 | 116709500 | 20250 | 20400 | 20400 | 20100 | 5745 |