32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 2880 |
| 3 | 20231215 | 191300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 4 | 20231215 | 191200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 5 | 20231215 | 191100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 6 | 20231215 | 191000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 7 | 20231215 | 190900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 8 | 20231215 | 190800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 9 | 20231215 | 190700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 10 | 20231215 | 190600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 11 | 20231215 | 190500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 12 | 20231215 | 190400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 13 | 20231215 | 190300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 14 | 20231215 | 190200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 15 | 20231215 | 190100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 16 | 20231215 | 190000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 17 | 20231215 | 185900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 18 | 20231215 | 185800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 19 | 20231215 | 185700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 20 | 20231215 | 185600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 21 | 20231215 | 185500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 22 | 20231215 | 185400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 23 | 20231215 | 185300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 24 | 20231215 | 185200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 25 | 20231215 | 185100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 26 | 20231215 | 185000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 27 | 20231215 | 184900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 28 | 20231215 | 184800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 29 | 20231215 | 184700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 30 | 20231215 | 184600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 31 | 20231215 | 184500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 32 | 20231215 | 184400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 2880 |
| 33 | 20231215 | 184300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 34 | 20231215 | 184200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 35 | 20231215 | 184100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 36 | 20231215 | 184000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 37 | 20231215 | 183900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 38 | 20231215 | 183800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 39 | 20231215 | 183700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 40 | 20231215 | 183600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 41 | 20231215 | 183500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 42 | 20231215 | 183400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 43 | 20231215 | 183300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 44 | 20231215 | 183200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 45 | 20231215 | 183100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 46 | 20231215 | 183000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 47 | 20231215 | 182900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 48 | 20231215 | 182800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 49 | 20231215 | 182700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 50 | 20231215 | 182600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 51 | 20231215 | 182500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 52 | 20231215 | 182400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 53 | 20231215 | 182300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 54 | 20231215 | 182200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 55 | 20231215 | 182100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 56 | 20231215 | 182000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 57 | 20231215 | 181900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 58 | 20231215 | 181800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 59 | 20231215 | 181700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 60 | 20231215 | 181600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 61 | 20231215 | 181500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 62 | 20231215 | 181400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 2880 |
| 63 | 20231215 | 181300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 64 | 20231215 | 181200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 65 | 20231215 | 181100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 66 | 20231215 | 181000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 67 | 20231215 | 180900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 68 | 20231215 | 180800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 69 | 20231215 | 180700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 70 | 20231215 | 180600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 71 | 20231215 | 180500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 72 | 20231215 | 180400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 73 | 20231215 | 180300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 74 | 20231215 | 180200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 75 | 20231215 | 180100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 76 | 20231215 | 180000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 77 | 20231215 | 175900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 78 | 20231215 | 175800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 79 | 20231215 | 175700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 80 | 20231215 | 175600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 81 | 20231215 | 175500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 82 | 20231215 | 175400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 83 | 20231215 | 175300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 84 | 20231215 | 175200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 85 | 20231215 | 175100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 86 | 20231215 | 175000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 87 | 20231215 | 174900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 88 | 20231215 | 174800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 89 | 20231215 | 174700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 90 | 20231215 | 174600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 91 | 20231215 | 174500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 92 | 20231215 | 174400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 2880 |
| 93 | 20231215 | 174300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 94 | 20231215 | 174200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 95 | 20231215 | 174100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 96 | 20231215 | 174000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 97 | 20231215 | 173900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 98 | 20231215 | 173800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 99 | 20231215 | 173700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 100 | 20231215 | 173600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 101 | 20231215 | 173500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 102 | 20231215 | 173400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 103 | 20231215 | 173300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 104 | 20231215 | 173200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 105 | 20231215 | 173100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 106 | 20231215 | 173000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 107 | 20231215 | 172900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 108 | 20231215 | 172800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 109 | 20231215 | 172700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 110 | 20231215 | 172600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 111 | 20231215 | 172500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 112 | 20231215 | 172400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 113 | 20231215 | 172300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 114 | 20231215 | 172200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 115 | 20231215 | 172100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 116 | 20231215 | 172000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 117 | 20231215 | 171900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 118 | 20231215 | 171800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 119 | 20231215 | 171700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 120 | 20231215 | 171600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 121 | 20231215 | 171500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 122 | 20231215 | 171400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 2880 |
| 123 | 20231215 | 171300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 124 | 20231215 | 171200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 125 | 20231215 | 171100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 126 | 20231215 | 171000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 127 | 20231215 | 170900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 128 | 20231215 | 170800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 129 | 20231215 | 170700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 130 | 20231215 | 170600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 131 | 20231215 | 170500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 132 | 20231215 | 170400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 133 | 20231215 | 170300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 134 | 20231215 | 170200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 135 | 20231215 | 170100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 136 | 20231215 | 170000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 137 | 20231215 | 165900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 138 | 20231215 | 165800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 139 | 20231215 | 165700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 140 | 20231215 | 165600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 141 | 20231215 | 165500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 142 | 20231215 | 165400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 143 | 20231215 | 165300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 144 | 20231215 | 165200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 145 | 20231215 | 165100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 146 | 20231215 | 165000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 147 | 20231215 | 164900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 148 | 20231215 | 164800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 149 | 20231215 | 164700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 150 | 20231215 | 164600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 151 | 20231215 | 164500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 152 | 20231215 | 164400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 2880 |
| 153 | 20231215 | 164300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 154 | 20231215 | 164200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 155 | 20231215 | 164100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 156 | 20231215 | 164000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 157 | 20231215 | 163900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 158 | 20231215 | 163800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 159 | 20231215 | 163700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 160 | 20231215 | 163600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 161 | 20231215 | 163500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 162 | 20231215 | 163400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 163 | 20231215 | 163300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 164 | 20231215 | 163200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 165 | 20231215 | 163100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 166 | 20231215 | 163000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 167 | 20231215 | 162900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 168 | 20231215 | 162800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 169 | 20231215 | 162700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 170 | 20231215 | 162600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 171 | 20231215 | 162500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 172 | 20231215 | 162400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 173 | 20231215 | 162300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 174 | 20231215 | 162200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 175 | 20231215 | 162100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 176 | 20231215 | 162000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 177 | 20231215 | 161900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 178 | 20231215 | 161800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 179 | 20231215 | 161700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 180 | 20231215 | 161600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 181 | 20231215 | 161500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 182 | 20231215 | 161400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 2880 |
| 183 | 20231215 | 161300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 184 | 20231215 | 161200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 185 | 20231215 | 161100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 186 | 20231215 | 161000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 187 | 20231215 | 160900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 188 | 20231215 | 160800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 189 | 20231215 | 160700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 190 | 20231215 | 160600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 191 | 20231215 | 160500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 192 | 20231215 | 160400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 193 | 20231215 | 160300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 194 | 20231215 | 160200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 195 | 20231215 | 160100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 196 | 20231215 | 160000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 197 | 20231215 | 155900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 198 | 20231215 | 155800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 199 | 20231215 | 155700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 200 | 20231215 | 155600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 201 | 20231215 | 155500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 202 | 20231215 | 155400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 203 | 20231215 | 155300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 204 | 20231215 | 155200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 205 | 20231215 | 155100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 206 | 20231215 | 155000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 207 | 20231215 | 154900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 208 | 20231215 | 154800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 209 | 20231215 | 154700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 210 | 20231215 | 154600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 211 | 20231215 | 154500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 212 | 20231215 | 154400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 2880 |
| 213 | 20231215 | 154300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 214 | 20231215 | 154200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 215 | 20231215 | 154100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 216 | 20231215 | 154000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 217 | 20231215 | 153900 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 218 | 20231215 | 153800 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 219 | 20231215 | 153700 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 220 | 20231215 | 153600 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 221 | 20231215 | 153500 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 222 | 20231215 | 153400 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 223 | 20231215 | 153300 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 224 | 20231215 | 153200 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 225 | 20231215 | 153100 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 226 | 20231215 | 153000 | 4709830890 | 12200 | 12200 | 12200 | 12200 | 2880 |
| 227 | 20231215 | 152900 | 4674694890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 228 | 20231215 | 152800 | 4674694890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 229 | 20231215 | 152700 | 4674694890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 230 | 20231215 | 152600 | 4674694890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 231 | 20231215 | 152500 | 4674694890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 232 | 20231215 | 152400 | 4674694890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 233 | 20231215 | 152300 | 4674694890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 234 | 20231215 | 152200 | 4674694890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 235 | 20231215 | 152100 | 4674694890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 236 | 20231215 | 152000 | 4674694890 | 12200 | 12200 | 12200 | 12200 | 0 |
| 237 | 20231215 | 151900 | 4674694890 | 12200 | 12200 | 12220 | 12200 | 248 |
| 238 | 20231215 | 151800 | 4671668640 | 12210 | 12200 | 12220 | 12200 | 20 |
| 239 | 20231215 | 151700 | 4671424580 | 12220 | 12220 | 12220 | 12200 | 2540 |
| 240 | 20231215 | 151600 | 4640431440 | 12210 | 12210 | 12220 | 12210 | 381 |
| 241 | 20231215 | 151500 | 4635779350 | 12220 | 12210 | 12220 | 12210 | 204 |
| 242 | 20231215 | 151400 | 4633287040 | 12220 | 12220 | 12220 | 12210 | 51 |
| 243 | 20231215 | 151300 | 4632664120 | 12210 | 12210 | 12210 | 12210 | 66 |
| 244 | 20231215 | 151200 | 4631858260 | 12230 | 12200 | 12230 | 12200 | 1312 |
| 245 | 20231215 | 151100 | 4615851440 | 12200 | 12200 | 12210 | 12200 | 399 |
| 246 | 20231215 | 151000 | 4610982330 | 12210 | 12230 | 12230 | 12210 | 159 |
| 247 | 20231215 | 150900 | 4609040920 | 12230 | 12220 | 12230 | 12210 | 1362 |
| 248 | 20231215 | 150800 | 4592409810 | 12220 | 12220 | 12220 | 12210 | 623 |
| 249 | 20231215 | 150700 | 4584796800 | 12240 | 12220 | 12240 | 12220 | 895 |
| 250 | 20231215 | 150600 | 4573859880 | 12220 | 12230 | 12240 | 12220 | 155 |
| 251 | 20231215 | 150500 | 4571965730 | 12240 | 12240 | 12240 | 12230 | 209 |
| 252 | 20231215 | 150400 | 4569407650 | 12240 | 12240 | 12240 | 12240 | 100 |
| 253 | 20231215 | 150300 | 4568183650 | 12240 | 12240 | 12240 | 12220 | 1936 |
| 254 | 20231215 | 150200 | 4544518270 | 12250 | 12250 | 12250 | 12250 | 0 |
| 255 | 20231215 | 150100 | 4544518270 | 12250 | 12250 | 12250 | 12240 | 1425 |
| 256 | 20231215 | 150000 | 4527069300 | 12260 | 12250 | 12260 | 12250 | 2 |
| 257 | 20231215 | 145900 | 4527044790 | 12270 | 12270 | 12270 | 12250 | 649 |
| 258 | 20231215 | 145800 | 4519091380 | 12270 | 12260 | 12270 | 12260 | 106 |
| 259 | 20231215 | 145700 | 4517791800 | 12260 | 12270 | 12270 | 12260 | 73 |
| 260 | 20231215 | 145600 | 4516896710 | 12280 | 12280 | 12280 | 12280 | 1 |
| 261 | 20231215 | 145500 | 4516884430 | 12260 | 12260 | 12260 | 12260 | 150 |
| 262 | 20231215 | 145400 | 4515045430 | 12280 | 12290 | 12290 | 12280 | 561 |
| 263 | 20231215 | 145300 | 4508156330 | 12290 | 12260 | 12290 | 12260 | 207 |
| 264 | 20231215 | 145200 | 4505616360 | 12280 | 12280 | 12280 | 12280 | 1 |
| 265 | 20231215 | 145100 | 4505604080 | 12270 | 12280 | 12280 | 12270 | 17 |
| 266 | 20231215 | 145000 | 4505395480 | 12280 | 12280 | 12280 | 12280 | 0 |
| 267 | 20231215 | 144900 | 4505395480 | 12280 | 12260 | 12280 | 12260 | 151 |
| 268 | 20231215 | 144800 | 4503542200 | 12260 | 12290 | 12290 | 12260 | 42 |
| 269 | 20231215 | 144700 | 4503027220 | 12300 | 12260 | 12300 | 12260 | 30 |
| 270 | 20231215 | 144600 | 4502659380 | 12300 | 12300 | 12300 | 12300 | 10 |
| 271 | 20231215 | 144500 | 4502536380 | 12300 | 12270 | 12300 | 12260 | 519 |
| 272 | 20231215 | 144400 | 4496169260 | 12270 | 12270 | 12270 | 12270 | 50 |
| 273 | 20231215 | 144300 | 4495555760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 274 | 20231215 | 144200 | 4495555760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 275 | 20231215 | 144100 | 4495555760 | 12300 | 12260 | 12300 | 12260 | 417 |
| 276 | 20231215 | 144000 | 4490443290 | 12270 | 12270 | 12270 | 12270 | 460 |
| 277 | 20231215 | 143900 | 4484799090 | 12300 | 12270 | 12300 | 12270 | 49 |
| 278 | 20231215 | 143800 | 4484197410 | 12270 | 12270 | 12270 | 12270 | 15 |
| 279 | 20231215 | 143700 | 4484013360 | 12270 | 12280 | 12280 | 12270 | 1919 |
| 280 | 20231215 | 143600 | 4460452190 | 12280 | 12290 | 12290 | 12280 | 70 |
| 281 | 20231215 | 143500 | 4459591940 | 12290 | 12290 | 12290 | 12290 | 110 |
| 282 | 20231215 | 143400 | 4458240040 | 12290 | 12290 | 12290 | 12290 | 215 |
| 283 | 20231215 | 143300 | 4455597690 | 12290 | 12290 | 12300 | 12290 | 171 |
| 284 | 20231215 | 143200 | 4453496090 | 12300 | 12300 | 12300 | 12300 | 0 |
| 285 | 20231215 | 143100 | 4453496090 | 12300 | 12300 | 12300 | 12300 | 412 |
| 286 | 20231215 | 143000 | 4448428490 | 12310 | 12310 | 12310 | 12310 | 0 |
| 287 | 20231215 | 142900 | 4448428490 | 12310 | 12310 | 12310 | 12310 | 0 |
| 288 | 20231215 | 142800 | 4448428490 | 12310 | 12300 | 12310 | 12300 | 118 |
| 289 | 20231215 | 142700 | 4446977070 | 12310 | 12310 | 12310 | 12310 | 50 |
| 290 | 20231215 | 142600 | 4446361570 | 12310 | 12310 | 12310 | 12310 | 137 |
| 291 | 20231215 | 142500 | 4444675100 | 12310 | 12310 | 12310 | 12310 | 48 |
| 292 | 20231215 | 142400 | 4444084220 | 12320 | 12320 | 12320 | 12320 | 16 |
| 293 | 20231215 | 142300 | 4443887100 | 12320 | 12320 | 12320 | 12300 | 53 |
| 294 | 20231215 | 142200 | 4443234160 | 12310 | 12320 | 12320 | 12310 | 79 |
| 295 | 20231215 | 142100 | 4442261660 | 12300 | 12300 | 12310 | 12300 | 416 |
| 296 | 20231215 | 142000 | 4437144430 | 12310 | 12310 | 12310 | 12310 | 0 |
| 297 | 20231215 | 141900 | 4437144430 | 12310 | 12310 | 12310 | 12310 | 1 |
| 298 | 20231215 | 141800 | 4437132120 | 12300 | 12300 | 12300 | 12300 | 734 |
| 299 | 20231215 | 141700 | 4428103920 | 12300 | 12300 | 12300 | 12300 | 0 |
| 300 | 20231215 | 141600 | 4428103920 | 12300 | 12300 | 12300 | 12290 | 93 |
| 301 | 20231215 | 141500 | 4426960920 | 12300 | 12300 | 12300 | 12300 | 2 |
| 302 | 20231215 | 141400 | 4426936320 | 12290 | 12300 | 12300 | 12290 | 321 |
| 303 | 20231215 | 141300 | 4422991220 | 12290 | 12300 | 12300 | 12280 | 305 |
| 304 | 20231215 | 141200 | 4419243270 | 12280 | 12280 | 12280 | 12280 | 27 |
| 305 | 20231215 | 141100 | 4418911710 | 12300 | 12300 | 12300 | 12300 | 0 |
| 306 | 20231215 | 141000 | 4418911710 | 12300 | 12280 | 12300 | 12280 | 3 |
| 307 | 20231215 | 140900 | 4418874850 | 12300 | 12300 | 12300 | 12300 | 7 |
| 308 | 20231215 | 140800 | 4418788750 | 12280 | 12300 | 12300 | 12280 | 46 |
| 309 | 20231215 | 140700 | 4418223850 | 12300 | 12300 | 12300 | 12300 | 10 |
| 310 | 20231215 | 140600 | 4418100850 | 12300 | 12280 | 12300 | 12280 | 95 |
| 311 | 20231215 | 140500 | 4416934210 | 12300 | 12300 | 12300 | 12300 | 0 |
| 312 | 20231215 | 140400 | 4416934210 | 12300 | 12300 | 12300 | 12300 | 100 |
| 313 | 20231215 | 140300 | 4415704210 | 12300 | 12290 | 12300 | 12290 | 612 |
| 314 | 20231215 | 140200 | 4408182720 | 12300 | 12300 | 12300 | 12300 | 0 |
| 315 | 20231215 | 140100 | 4408182720 | 12300 | 12300 | 12300 | 12300 | 35 |
| 316 | 20231215 | 140000 | 4407752220 | 12300 | 12310 | 12310 | 12300 | 593 |
| 317 | 20231215 | 135900 | 4400458250 | 12300 | 12300 | 12300 | 12300 | 50 |
| 318 | 20231215 | 135800 | 4399843250 | 12300 | 12300 | 12300 | 12300 | 1 |
| 319 | 20231215 | 135700 | 4399830950 | 12310 | 12310 | 12310 | 12310 | 1 |
| 320 | 20231215 | 135600 | 4399818640 | 12300 | 12320 | 12320 | 12300 | 121 |
| 321 | 20231215 | 135500 | 4398330070 | 12320 | 12320 | 12320 | 12320 | 70 |
| 322 | 20231215 | 135400 | 4397467670 | 12320 | 12320 | 12320 | 12320 | 20 |
| 323 | 20231215 | 135300 | 4397221270 | 12330 | 12310 | 12330 | 12310 | 16 |
| 324 | 20231215 | 135200 | 4397024210 | 12310 | 12310 | 12310 | 12310 | 6 |
| 325 | 20231215 | 135100 | 4396950350 | 12330 | 12310 | 12330 | 12310 | 6 |
| 326 | 20231215 | 135000 | 4396876470 | 12330 | 12330 | 12330 | 12330 | 1 |
| 327 | 20231215 | 134900 | 4396864140 | 12310 | 12320 | 12320 | 12310 | 83 |
| 328 | 20231215 | 134800 | 4395842400 | 12300 | 12320 | 12320 | 12300 | 2 |
| 329 | 20231215 | 134700 | 4395817780 | 12300 | 12300 | 12300 | 12300 | 853 |
| 330 | 20231215 | 134600 | 4385325880 | 12300 | 12320 | 12320 | 12300 | 63 |
| 331 | 20231215 | 134500 | 4384550880 | 12310 | 12310 | 12310 | 12310 | 100 |
| 332 | 20231215 | 134400 | 4383319880 | 12340 | 12340 | 12340 | 12340 | 0 |
| 333 | 20231215 | 134300 | 4383319880 | 12340 | 12340 | 12340 | 12340 | 0 |
| 334 | 20231215 | 134200 | 4383319880 | 12340 | 12320 | 12340 | 12320 | 501 |
| 335 | 20231215 | 134100 | 4377143830 | 12320 | 12320 | 12320 | 12320 | 301 |
| 336 | 20231215 | 134000 | 4373435510 | 12300 | 12300 | 12300 | 12300 | 0 |
| 337 | 20231215 | 133900 | 4373435510 | 12300 | 12310 | 12330 | 12300 | 423 |
| 338 | 20231215 | 133800 | 4368232450 | 12300 | 12310 | 12310 | 12300 | 21 |
| 339 | 20231215 | 133700 | 4367974030 | 12350 | 12350 | 12350 | 12350 | 1 |
| 340 | 20231215 | 133600 | 4367961680 | 12310 | 12310 | 12310 | 12310 | 283 |
| 341 | 20231215 | 133500 | 4364477950 | 12310 | 12310 | 12310 | 12310 | 253 |
| 342 | 20231215 | 133400 | 4361363520 | 12310 | 12310 | 12310 | 12310 | 76 |
| 343 | 20231215 | 133300 | 4360427960 | 12320 | 12320 | 12320 | 12320 | 40 |
| 344 | 20231215 | 133200 | 4359935160 | 12320 | 12320 | 12320 | 12320 | 0 |
| 345 | 20231215 | 133100 | 4359935160 | 12320 | 12300 | 12320 | 12300 | 383 |
| 346 | 20231215 | 133000 | 4355221470 | 12310 | 12310 | 12310 | 12300 | 145 |
| 347 | 20231215 | 132900 | 4353436720 | 12290 | 12290 | 12310 | 12290 | 100 |
| 348 | 20231215 | 132800 | 4352207700 | 12290 | 12300 | 12310 | 12290 | 51 |
| 349 | 20231215 | 132700 | 4351580640 | 12310 | 12310 | 12310 | 12310 | 0 |
| 350 | 20231215 | 132600 | 4351580640 | 12310 | 12310 | 12310 | 12310 | 1 |
| 351 | 20231215 | 132500 | 4351568330 | 12300 | 12300 | 12300 | 12300 | 10 |
| 352 | 20231215 | 132400 | 4351445330 | 12310 | 12310 | 12310 | 12310 | 31 |
| 353 | 20231215 | 132300 | 4351063720 | 12310 | 12290 | 12320 | 12290 | 322 |
| 354 | 20231215 | 132200 | 4347103470 | 12280 | 12260 | 12280 | 12260 | 374 |
| 355 | 20231215 | 132100 | 4342511760 | 12280 | 12260 | 12280 | 12260 | 3 |
| 356 | 20231215 | 132000 | 4342474960 | 12260 | 12280 | 12280 | 12260 | 713 |
| 357 | 20231215 | 131900 | 4333733550 | 12270 | 12270 | 12270 | 12270 | 20 |
| 358 | 20231215 | 131800 | 4333488150 | 12280 | 12270 | 12280 | 12270 | 156 |
| 359 | 20231215 | 131700 | 4331574020 | 12270 | 12320 | 12320 | 12270 | 922 |
| 360 | 20231215 | 131600 | 4320248450 | 12300 | 12310 | 12310 | 12300 | 670 |
| 361 | 20231215 | 131500 | 4312006670 | 12310 | 12320 | 12320 | 12310 | 344 |
| 362 | 20231215 | 131400 | 4307771510 | 12310 | 12320 | 12320 | 12310 | 951 |
| 363 | 20231215 | 131300 | 4296062410 | 12320 | 12350 | 12350 | 12320 | 426 |
| 364 | 20231215 | 131200 | 4290809780 | 12350 | 12350 | 12350 | 12350 | 377 |
| 365 | 20231215 | 131100 | 4286153830 | 12370 | 12370 | 12370 | 12370 | 83 |
| 366 | 20231215 | 131000 | 4285127120 | 12370 | 12370 | 12370 | 12370 | 1 |
| 367 | 20231215 | 130900 | 4285114750 | 12360 | 12360 | 12360 | 12360 | 8 |
| 368 | 20231215 | 130800 | 4285015870 | 12360 | 12360 | 12360 | 12350 | 11 |
| 369 | 20231215 | 130700 | 4284879930 | 12350 | 12350 | 12350 | 12350 | 51 |
| 370 | 20231215 | 130600 | 4284250080 | 12370 | 12370 | 12370 | 12370 | 0 |
| 371 | 20231215 | 130500 | 4284250080 | 12370 | 12380 | 12380 | 12360 | 181 |
| 372 | 20231215 | 130400 | 4282012570 | 12400 | 12400 | 12400 | 12390 | 1074 |
| 373 | 20231215 | 130300 | 4268695850 | 12400 | 12390 | 12400 | 12390 | 264 |
| 374 | 20231215 | 130200 | 4265424490 | 12390 | 12380 | 12390 | 12380 | 73 |
| 375 | 20231215 | 130100 | 4264520190 | 12370 | 12360 | 12370 | 12360 | 110 |
| 376 | 20231215 | 130000 | 4263159990 | 12360 | 12360 | 12360 | 12360 | 108 |
| 377 | 20231215 | 125900 | 4261825110 | 12360 | 12350 | 12360 | 12350 | 478 |
| 378 | 20231215 | 125800 | 4255921790 | 12350 | 12320 | 12350 | 12320 | 551 |
| 379 | 20231215 | 125700 | 4249133410 | 12320 | 12320 | 12320 | 12320 | 71 |
| 380 | 20231215 | 125600 | 4248258690 | 12310 | 12320 | 12320 | 12310 | 167 |
| 381 | 20231215 | 125500 | 4246202820 | 12320 | 12330 | 12330 | 12320 | 661 |
| 382 | 20231215 | 125400 | 4238059000 | 12330 | 12350 | 12350 | 12330 | 185 |
| 383 | 20231215 | 125300 | 4235776310 | 12350 | 12350 | 12350 | 12350 | 31 |
| 384 | 20231215 | 125200 | 4235393460 | 12330 | 12330 | 12330 | 12330 | 10 |
| 385 | 20231215 | 125100 | 4235270160 | 12330 | 12330 | 12330 | 12330 | 213 |
| 386 | 20231215 | 125000 | 4232643870 | 12320 | 12330 | 12330 | 12320 | 235 |
| 387 | 20231215 | 124900 | 4229747620 | 12330 | 12340 | 12340 | 12330 | 328 |
| 388 | 20231215 | 124800 | 4225702370 | 12340 | 12340 | 12340 | 12340 | 0 |
| 389 | 20231215 | 124700 | 4225702370 | 12340 | 12330 | 12340 | 12330 | 60 |
| 390 | 20231215 | 124600 | 4224962470 | 12340 | 12340 | 12340 | 12330 | 72 |
| 391 | 20231215 | 124500 | 4224074000 | 12340 | 12340 | 12340 | 12340 | 0 |
| 392 | 20231215 | 124400 | 4224074000 | 12340 | 12340 | 12340 | 12340 | 45 |
| 393 | 20231215 | 124300 | 4223518700 | 12330 | 12330 | 12330 | 12330 | 1 |
| 394 | 20231215 | 124200 | 4223506370 | 12330 | 12340 | 12340 | 12330 | 127 |
| 395 | 20231215 | 124100 | 4221939360 | 12360 | 12360 | 12360 | 12360 | 0 |
| 396 | 20231215 | 124000 | 4221939360 | 12360 | 12360 | 12360 | 12360 | 1 |
| 397 | 20231215 | 123900 | 4221927000 | 12360 | 12320 | 12360 | 12320 | 374 |
| 398 | 20231215 | 123800 | 4217316180 | 12320 | 12340 | 12340 | 12320 | 488 |
| 399 | 20231215 | 123700 | 4211301610 | 12340 | 12330 | 12340 | 12330 | 721 |
| 400 | 20231215 | 123600 | 4202411660 | 12330 | 12330 | 12350 | 12330 | 307 |
| 401 | 20231215 | 123500 | 4198626330 | 12330 | 12350 | 12350 | 12330 | 406 |
| 402 | 20231215 | 123400 | 4193612250 | 12360 | 12360 | 12360 | 12360 | 0 |
| 403 | 20231215 | 123300 | 4193612250 | 12360 | 12360 | 12360 | 12350 | 107 |
| 404 | 20231215 | 123200 | 4192290780 | 12350 | 12350 | 12350 | 12350 | 199 |
| 405 | 20231215 | 123100 | 4189833130 | 12360 | 12370 | 12370 | 12360 | 120 |
| 406 | 20231215 | 123000 | 4188348930 | 12380 | 12380 | 12380 | 12380 | 0 |
| 407 | 20231215 | 122900 | 4188348930 | 12380 | 12370 | 12380 | 12370 | 36 |
| 408 | 20231215 | 122800 | 4187903440 | 12390 | 12360 | 12390 | 12360 | 2 |
| 409 | 20231215 | 122700 | 4187878690 | 12390 | 12390 | 12390 | 12390 | 0 |
| 410 | 20231215 | 122600 | 4187878690 | 12390 | 12390 | 12390 | 12390 | 0 |
| 411 | 20231215 | 122500 | 4187878690 | 12390 | 12350 | 12390 | 12350 | 114 |
| 412 | 20231215 | 122400 | 4186470590 | 12350 | 12350 | 12350 | 12350 | 3 |
| 413 | 20231215 | 122300 | 4186433540 | 12350 | 12350 | 12350 | 12350 | 1000 |
| 414 | 20231215 | 122200 | 4174083540 | 12350 | 12350 | 12350 | 12350 | 82 |
| 415 | 20231215 | 122100 | 4173070840 | 12350 | 12350 | 12350 | 12350 | 0 |
| 416 | 20231215 | 122000 | 4173070840 | 12350 | 12320 | 12350 | 12320 | 11 |
| 417 | 20231215 | 121900 | 4172935290 | 12350 | 12350 | 12350 | 12350 | 2 |
| 418 | 20231215 | 121800 | 4172910590 | 12330 | 12330 | 12330 | 12330 | 100 |
| 419 | 20231215 | 121700 | 4171677590 | 12320 | 12320 | 12320 | 12320 | 269 |
| 420 | 20231215 | 121600 | 4168363510 | 12350 | 12330 | 12350 | 12320 | 301 |
| 421 | 20231215 | 121500 | 4164654140 | 12350 | 12350 | 12350 | 12350 | 139 |
| 422 | 20231215 | 121400 | 4162937490 | 12350 | 12330 | 12350 | 12330 | 25 |
| 423 | 20231215 | 121300 | 4162629220 | 12320 | 12330 | 12330 | 12320 | 4 |
| 424 | 20231215 | 121200 | 4162579930 | 12320 | 12320 | 12320 | 12320 | 0 |
| 425 | 20231215 | 121100 | 4162579930 | 12320 | 12320 | 12320 | 12320 | 113 |
| 426 | 20231215 | 121000 | 4161187770 | 12320 | 12320 | 12330 | 12320 | 123 |
| 427 | 20231215 | 120900 | 4159672200 | 12320 | 12320 | 12320 | 12320 | 220 |
| 428 | 20231215 | 120800 | 4156961800 | 12330 | 12330 | 12330 | 12330 | 111 |
| 429 | 20231215 | 120700 | 4155593170 | 12360 | 12380 | 12380 | 12360 | 22 |
| 430 | 20231215 | 120600 | 4155320830 | 12380 | 12340 | 12380 | 12330 | 1016 |
| 431 | 20231215 | 120500 | 4142793340 | 12350 | 12340 | 12350 | 12340 | 13 |
| 432 | 20231215 | 120400 | 4142632800 | 12350 | 12350 | 12350 | 12340 | 215 |
| 433 | 20231215 | 120300 | 4139979440 | 12350 | 12350 | 12350 | 12350 | 91 |
| 434 | 20231215 | 120200 | 4138855590 | 12350 | 12350 | 12350 | 12350 | 144 |
| 435 | 20231215 | 120100 | 4137077190 | 12350 | 12340 | 12350 | 12330 | 504 |
| 436 | 20231215 | 120000 | 4130861300 | 12340 | 12330 | 12350 | 12330 | 17 |
| 437 | 20231215 | 115900 | 4130651520 | 12390 | 12390 | 12390 | 12390 | 0 |
| 438 | 20231215 | 115800 | 4130651520 | 12390 | 12390 | 12390 | 12390 | 1 |
| 439 | 20231215 | 115700 | 4130639130 | 12330 | 12390 | 12390 | 12330 | 2082 |
| 440 | 20231215 | 115600 | 4104931700 | 12350 | 12390 | 12390 | 12350 | 626 |
| 441 | 20231215 | 115500 | 4097192410 | 12390 | 12410 | 12410 | 12390 | 1481 |
| 442 | 20231215 | 115400 | 4078831990 | 12400 | 12410 | 12410 | 12400 | 427 |
| 443 | 20231215 | 115300 | 4073536170 | 12420 | 12420 | 12420 | 12420 | 1 |
| 444 | 20231215 | 115200 | 4073523750 | 12430 | 12430 | 12430 | 12430 | 0 |
| 445 | 20231215 | 115100 | 4073523750 | 12430 | 12420 | 12430 | 12420 | 3 |
| 446 | 20231215 | 115000 | 4073486470 | 12400 | 12400 | 12400 | 12400 | 15 |
| 447 | 20231215 | 114900 | 4073300470 | 12400 | 12400 | 12400 | 12400 | 0 |
| 448 | 20231215 | 114800 | 4073300470 | 12400 | 12400 | 12400 | 12400 | 1 |
| 449 | 20231215 | 114700 | 4073288070 | 12400 | 12400 | 12400 | 12400 | 2 |
| 450 | 20231215 | 114600 | 4073263270 | 12400 | 12390 | 12400 | 12360 | 1002 |
| 451 | 20231215 | 114500 | 4060866100 | 12400 | 12390 | 12400 | 12390 | 10 |
| 452 | 20231215 | 114400 | 4060742140 | 12400 | 12400 | 12400 | 12400 | 2 |
| 453 | 20231215 | 114300 | 4060717340 | 12400 | 12400 | 12400 | 12400 | 15 |
| 454 | 20231215 | 114200 | 4060531340 | 12390 | 12400 | 12400 | 12390 | 404 |
| 455 | 20231215 | 114100 | 4055523550 | 12430 | 12430 | 12430 | 12430 | 11 |
| 456 | 20231215 | 114000 | 4055386820 | 12430 | 12410 | 12430 | 12410 | 215 |
| 457 | 20231215 | 113900 | 4052718650 | 12430 | 12430 | 12430 | 12430 | 0 |
| 458 | 20231215 | 113800 | 4052718650 | 12430 | 12430 | 12430 | 12430 | 10 |
| 459 | 20231215 | 113700 | 4052594350 | 12430 | 12410 | 12430 | 12410 | 27 |
| 460 | 20231215 | 113600 | 4052259240 | 12410 | 12410 | 12410 | 12410 | 19 |
| 461 | 20231215 | 113500 | 4052023450 | 12440 | 12410 | 12440 | 12410 | 60 |
| 462 | 20231215 | 113400 | 4051278590 | 12420 | 12410 | 12420 | 12410 | 36 |
| 463 | 20231215 | 113300 | 4050831820 | 12420 | 12420 | 12420 | 12410 | 283 |
| 464 | 20231215 | 113200 | 4047319770 | 12410 | 12420 | 12420 | 12410 | 51 |
| 465 | 20231215 | 113100 | 4046686850 | 12440 | 12410 | 12440 | 12410 | 234 |
| 466 | 20231215 | 113000 | 4043780970 | 12410 | 12410 | 12410 | 12410 | 17 |
| 467 | 20231215 | 112900 | 4043570000 | 12420 | 12430 | 12440 | 12420 | 372 |
| 468 | 20231215 | 112800 | 4038946250 | 12440 | 12430 | 12440 | 12430 | 29 |
| 469 | 20231215 | 112700 | 4038585730 | 12440 | 12430 | 12440 | 12430 | 9 |
| 470 | 20231215 | 112600 | 4038473840 | 12440 | 12430 | 12440 | 12430 | 34 |
| 471 | 20231215 | 112500 | 4038051180 | 12430 | 12410 | 12430 | 12400 | 715 |
| 472 | 20231215 | 112400 | 4029179530 | 12440 | 12410 | 12440 | 12410 | 131 |
| 473 | 20231215 | 112300 | 4027553790 | 12410 | 12410 | 12410 | 12410 | 160 |
| 474 | 20231215 | 112200 | 4025568190 | 12440 | 12420 | 12440 | 12420 | 453 |
| 475 | 20231215 | 112100 | 4019940930 | 12440 | 12410 | 12440 | 12410 | 74 |
| 476 | 20231215 | 112000 | 4019022530 | 12430 | 12430 | 12430 | 12430 | 55 |
| 477 | 20231215 | 111900 | 4018338880 | 12440 | 12420 | 12440 | 12420 | 19 |
| 478 | 20231215 | 111800 | 4018102880 | 12420 | 12410 | 12420 | 12400 | 1019 |
| 479 | 20231215 | 111700 | 4005466900 | 12410 | 12420 | 12420 | 12410 | 557 |
| 480 | 20231215 | 111600 | 3998552760 | 12430 | 12440 | 12440 | 12430 | 1030 |
| 481 | 20231215 | 111500 | 3985748280 | 12460 | 12440 | 12460 | 12440 | 13 |
| 482 | 20231215 | 111400 | 3985586540 | 12440 | 12450 | 12460 | 12440 | 197 |
| 483 | 20231215 | 111300 | 3983134650 | 12460 | 12450 | 12460 | 12450 | 10 |
| 484 | 20231215 | 111200 | 3983010060 | 12460 | 12460 | 12460 | 12460 | 0 |
| 485 | 20231215 | 111100 | 3983010060 | 12460 | 12450 | 12460 | 12450 | 95 |
| 486 | 20231215 | 111000 | 3981827300 | 12460 | 12450 | 12460 | 12450 | 279 |
| 487 | 20231215 | 110900 | 3978351280 | 12440 | 12450 | 12450 | 12440 | 61 |
| 488 | 20231215 | 110800 | 3977592230 | 12440 | 12460 | 12460 | 12440 | 357 |
| 489 | 20231215 | 110700 | 3973147960 | 12450 | 12460 | 12460 | 12450 | 15 |
| 490 | 20231215 | 110600 | 3972961080 | 12460 | 12460 | 12460 | 12460 | 52 |
| 491 | 20231215 | 110500 | 3972313160 | 12460 | 12460 | 12460 | 12450 | 474 |
| 492 | 20231215 | 110400 | 3966409860 | 12460 | 12470 | 12470 | 12460 | 101 |
| 493 | 20231215 | 110300 | 3965151390 | 12460 | 12460 | 12460 | 12460 | 80 |
| 494 | 20231215 | 110200 | 3964154590 | 12470 | 12470 | 12470 | 12470 | 23 |
| 495 | 20231215 | 110100 | 3963867780 | 12470 | 12470 | 12470 | 12470 | 212 |
| 496 | 20231215 | 110000 | 3961224140 | 12480 | 12480 | 12480 | 12480 | 101 |
| 497 | 20231215 | 105900 | 3959963660 | 12480 | 12480 | 12480 | 12470 | 277 |
| 498 | 20231215 | 105800 | 3956507890 | 12480 | 12480 | 12480 | 12480 | 5 |
| 499 | 20231215 | 105700 | 3956445490 | 12470 | 12470 | 12470 | 12470 | 30 |
| 500 | 20231215 | 105600 | 3956071390 | 12470 | 12470 | 12470 | 12470 | 1 |
| 501 | 20231215 | 105500 | 3956058920 | 12460 | 12460 | 12470 | 12460 | 59 |
| 502 | 20231215 | 105400 | 3955323740 | 12470 | 12500 | 12500 | 12470 | 234 |
| 503 | 20231215 | 105300 | 3952404590 | 12500 | 12520 | 12520 | 12500 | 265 |
| 504 | 20231215 | 105200 | 3949092070 | 12500 | 12500 | 12500 | 12500 | 278 |
| 505 | 20231215 | 105100 | 3945617070 | 12530 | 12500 | 12530 | 12470 | 292 |
| 506 | 20231215 | 105000 | 3941967070 | 12500 | 12470 | 12500 | 12470 | 570 |
| 507 | 20231215 | 104900 | 3934844110 | 12500 | 12480 | 12500 | 12470 | 665 |
| 508 | 20231215 | 104800 | 3926535510 | 12500 | 12490 | 12500 | 12480 | 912 |
| 509 | 20231215 | 104700 | 3915149620 | 12500 | 12490 | 12500 | 12490 | 53 |
| 510 | 20231215 | 104600 | 3914487250 | 12500 | 12480 | 12540 | 12470 | 345 |
| 511 | 20231215 | 104500 | 3910165040 | 12520 | 12510 | 12520 | 12480 | 1336 |
| 512 | 20231215 | 104400 | 3893451720 | 12510 | 12500 | 12510 | 12480 | 124 |
| 513 | 20231215 | 104300 | 3891902030 | 12510 | 12460 | 12510 | 12450 | 1616 |
| 514 | 20231215 | 104200 | 3871732530 | 12480 | 12480 | 12490 | 12470 | 1307 |
| 515 | 20231215 | 104100 | 3855424840 | 12480 | 12470 | 12480 | 12470 | 336 |
| 516 | 20231215 | 104000 | 3851233080 | 12470 | 12470 | 12470 | 12450 | 218 |
| 517 | 20231215 | 103900 | 3848516620 | 12490 | 12460 | 12490 | 12450 | 714 |
| 518 | 20231215 | 103800 | 3839599830 | 12460 | 12480 | 12480 | 12460 | 48 |
| 519 | 20231215 | 103700 | 3839001590 | 12480 | 12490 | 12490 | 12470 | 193 |
| 520 | 20231215 | 103600 | 3836592330 | 12470 | 12430 | 12470 | 12420 | 2303 |
| 521 | 20231215 | 103500 | 3807917350 | 12430 | 12430 | 12450 | 12430 | 313 |
| 522 | 20231215 | 103400 | 3804026640 | 12420 | 12390 | 12420 | 12360 | 2609 |
| 523 | 20231215 | 103300 | 3771742240 | 12390 | 12380 | 12400 | 12370 | 1357 |
| 524 | 20231215 | 103200 | 3754942530 | 12380 | 12400 | 12410 | 12370 | 3063 |
| 525 | 20231215 | 103100 | 3716976660 | 12410 | 12410 | 12410 | 12400 | 393 |
| 526 | 20231215 | 103000 | 3712100640 | 12410 | 12420 | 12430 | 12410 | 906 |
| 527 | 20231215 | 102900 | 3700854840 | 12420 | 12430 | 12430 | 12420 | 25 |
| 528 | 20231215 | 102800 | 3700544330 | 12430 | 12400 | 12430 | 12400 | 250 |
| 529 | 20231215 | 102700 | 3697440470 | 12400 | 12420 | 12420 | 12400 | 1761 |
| 530 | 20231215 | 102600 | 3675585030 | 12430 | 12420 | 12430 | 12420 | 681 |
| 531 | 20231215 | 102500 | 3667126390 | 12420 | 12440 | 12440 | 12420 | 1814 |
| 532 | 20231215 | 102400 | 3644580130 | 12440 | 12430 | 12450 | 12430 | 1657 |
| 533 | 20231215 | 102300 | 3623978870 | 12440 | 12440 | 12460 | 12440 | 851 |
| 534 | 20231215 | 102200 | 3613391280 | 12480 | 12490 | 12500 | 12440 | 11089 |
| 535 | 20231215 | 102100 | 3475186120 | 12510 | 12510 | 12520 | 12500 | 1281 |
| 536 | 20231215 | 102000 | 3459168700 | 12520 | 12540 | 12540 | 12510 | 1217 |
| 537 | 20231215 | 101900 | 3443939960 | 12540 | 12530 | 12540 | 12520 | 300 |
| 538 | 20231215 | 101800 | 3440179630 | 12520 | 12520 | 12530 | 12510 | 1163 |
| 539 | 20231215 | 101700 | 3425610470 | 12510 | 12520 | 12520 | 12500 | 299 |
| 540 | 20231215 | 101600 | 3421869900 | 12500 | 12500 | 12530 | 12500 | 681 |
| 541 | 20231215 | 101500 | 3413356350 | 12510 | 12550 | 12550 | 12500 | 2216 |
| 542 | 20231215 | 101400 | 3385582010 | 12550 | 12510 | 12550 | 12500 | 1094 |
| 543 | 20231215 | 101300 | 3371885960 | 12510 | 12470 | 12520 | 12470 | 1804 |
| 544 | 20231215 | 101200 | 3349362590 | 12470 | 12510 | 12520 | 12470 | 6221 |
| 545 | 20231215 | 101100 | 3271678600 | 12520 | 12530 | 12550 | 12510 | 7726 |
| 546 | 20231215 | 101000 | 3175003290 | 12530 | 12530 | 12560 | 12520 | 2491 |
| 547 | 20231215 | 100900 | 3143791090 | 12530 | 12580 | 12580 | 12530 | 6006 |
| 548 | 20231215 | 100800 | 3068453910 | 12580 | 12600 | 12600 | 12550 | 4293 |
| 549 | 20231215 | 100700 | 3014539760 | 12560 | 12570 | 12620 | 12510 | 3321 |
| 550 | 20231215 | 100600 | 2972816030 | 12510 | 12680 | 12700 | 12500 | 16871 |
| 551 | 20231215 | 100500 | 2760680250 | 12690 | 12770 | 12790 | 12690 | 15433 |
| 552 | 20231215 | 100400 | 2563940330 | 12770 | 12830 | 12850 | 12700 | 15486 |
| 553 | 20231215 | 100300 | 2366404290 | 12820 | 12910 | 12920 | 12730 | 28488 |
| 554 | 20231215 | 100200 | 2001759830 | 12910 | 12710 | 13000 | 12700 | 60669 |
| 555 | 20231215 | 100100 | 1219939300 | 12700 | 12360 | 12930 | 12360 | 55736 |
| 556 | 20231215 | 100000 | 511705500 | 12360 | 12260 | 12420 | 12260 | 11007 |
| 557 | 20231215 | 095900 | 375716460 | 12260 | 12240 | 12260 | 12240 | 736 |
| 558 | 20231215 | 095800 | 366700640 | 12250 | 12250 | 12250 | 12250 | 110 |
| 559 | 20231215 | 095700 | 365353140 | 12250 | 12250 | 12250 | 12250 | 0 |
| 560 | 20231215 | 095600 | 365353140 | 12250 | 12250 | 12250 | 12250 | 0 |
| 561 | 20231215 | 095500 | 365353140 | 12250 | 12250 | 12250 | 12250 | 24 |
| 562 | 20231215 | 095400 | 365059140 | 12250 | 12260 | 12260 | 12250 | 156 |
| 563 | 20231215 | 095300 | 363148120 | 12250 | 12240 | 12250 | 12240 | 355 |
| 564 | 20231215 | 095200 | 358801740 | 12240 | 12270 | 12270 | 12240 | 760 |
| 565 | 20231215 | 095100 | 349491590 | 12270 | 12280 | 12290 | 12270 | 1322 |
| 566 | 20231215 | 095000 | 333268460 | 12290 | 12300 | 12300 | 12290 | 237 |
| 567 | 20231215 | 094900 | 330355690 | 12300 | 12290 | 12300 | 12290 | 53 |
| 568 | 20231215 | 094800 | 329704210 | 12300 | 12290 | 12300 | 12290 | 6 |
| 569 | 20231215 | 094700 | 329630460 | 12300 | 12300 | 12300 | 12300 | 20 |
| 570 | 20231215 | 094600 | 329384460 | 12300 | 12310 | 12310 | 12300 | 6 |
| 571 | 20231215 | 094500 | 329310640 | 12310 | 12310 | 12310 | 12310 | 6 |
| 572 | 20231215 | 094400 | 329236780 | 12310 | 12310 | 12310 | 12310 | 11 |
| 573 | 20231215 | 094300 | 329101370 | 12310 | 12310 | 12310 | 12290 | 733 |
| 574 | 20231215 | 094200 | 320080950 | 12310 | 12260 | 12310 | 12260 | 1986 |
| 575 | 20231215 | 094100 | 295694700 | 12260 | 12260 | 12260 | 12260 | 1 |
| 576 | 20231215 | 094000 | 295682440 | 12250 | 12260 | 12260 | 12250 | 120 |
| 577 | 20231215 | 093900 | 294212430 | 12260 | 12260 | 12260 | 12260 | 207 |
| 578 | 20231215 | 093800 | 291674610 | 12250 | 12260 | 12260 | 12250 | 45 |
| 579 | 20231215 | 093700 | 291123010 | 12260 | 12260 | 12260 | 12260 | 2 |
| 580 | 20231215 | 093600 | 291098490 | 12270 | 12270 | 12270 | 12270 | 3 |
| 581 | 20231215 | 093500 | 291061680 | 12270 | 12270 | 12270 | 12270 | 0 |
| 582 | 20231215 | 093400 | 291061680 | 12270 | 12270 | 12270 | 12250 | 55 |
| 583 | 20231215 | 093300 | 290387730 | 12270 | 12270 | 12270 | 12270 | 25 |
| 584 | 20231215 | 093200 | 290080980 | 12270 | 12270 | 12270 | 12270 | 7 |
| 585 | 20231215 | 093100 | 289995090 | 12250 | 12240 | 12250 | 12240 | 1399 |
| 586 | 20231215 | 093000 | 272865570 | 12210 | 12230 | 12230 | 12210 | 28 |
| 587 | 20231215 | 092900 | 272523290 | 12210 | 12210 | 12210 | 12210 | 0 |
| 588 | 20231215 | 092800 | 272523290 | 12210 | 12260 | 12260 | 12210 | 2442 |
| 589 | 20231215 | 092700 | 242627500 | 12250 | 12260 | 12290 | 12250 | 626 |
| 590 | 20231215 | 092600 | 234957710 | 12260 | 12280 | 12280 | 12260 | 400 |
| 591 | 20231215 | 092500 | 230053110 | 12280 | 12270 | 12280 | 12260 | 1534 |
| 592 | 20231215 | 092400 | 211236880 | 12300 | 12270 | 12300 | 12270 | 366 |
| 593 | 20231215 | 092300 | 206746000 | 12270 | 12300 | 12300 | 12270 | 20 |
| 594 | 20231215 | 092200 | 206500300 | 12300 | 12300 | 12300 | 12300 | 0 |
| 595 | 20231215 | 092100 | 206500300 | 12300 | 12310 | 12310 | 12260 | 573 |
| 596 | 20231215 | 092000 | 199456260 | 12310 | 12300 | 12310 | 12290 | 205 |
| 597 | 20231215 | 091900 | 196935580 | 12320 | 12320 | 12320 | 12320 | 80 |
| 598 | 20231215 | 091800 | 195949980 | 12320 | 12300 | 12330 | 12250 | 2053 |
| 599 | 20231215 | 091700 | 170662970 | 12330 | 12330 | 12360 | 12330 | 2826 |
| 600 | 20231215 | 091600 | 135783730 | 12330 | 12330 | 12340 | 12330 | 196 |
| 601 | 20231215 | 091500 | 133366620 | 12330 | 12280 | 12330 | 12280 | 2619 |
| 602 | 20231215 | 091400 | 101161530 | 12290 | 12200 | 12290 | 12200 | 3198 |
| 603 | 20231215 | 091300 | 61881080 | 12200 | 12200 | 12230 | 12200 | 450 |
| 604 | 20231215 | 091200 | 56391050 | 12200 | 12210 | 12210 | 12200 | 262 |
| 605 | 20231215 | 091100 | 53193070 | 12240 | 12240 | 12240 | 12240 | 10 |
| 606 | 20231215 | 091000 | 53070670 | 12240 | 12230 | 12240 | 12230 | 55 |
| 607 | 20231215 | 090900 | 52397970 | 12230 | 12220 | 12230 | 12220 | 888 |
| 608 | 20231215 | 090800 | 41546600 | 12220 | 12210 | 12220 | 12210 | 171 |
| 609 | 20231215 | 090700 | 39457080 | 12220 | 12200 | 12220 | 12200 | 129 |
| 610 | 20231215 | 090600 | 37883230 | 12200 | 12200 | 12200 | 12200 | 205 |
| 611 | 20231215 | 090500 | 35382230 | 12210 | 12210 | 12220 | 12180 | 202 |
| 612 | 20231215 | 090400 | 32918800 | 12220 | 12180 | 12220 | 12170 | 221 |
| 613 | 20231215 | 090300 | 30228170 | 12170 | 12240 | 12240 | 12170 | 1216 |
| 614 | 20231215 | 090200 | 15395000 | 12240 | 12240 | 12240 | 12240 | 300 |
| 615 | 20231215 | 090100 | 11723000 | 12240 | 12230 | 12290 | 12230 | 35 |
| 616 | 20231215 | 090000 | 11293700 | 12230 | 12280 | 12290 | 12230 | 921 |