33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 3512 |
| 3 | 20231215 | 191500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 4 | 20231215 | 191400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 5 | 20231215 | 191300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 6 | 20231215 | 191200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 7 | 20231215 | 191100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 8 | 20231215 | 191000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 9 | 20231215 | 190900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 10 | 20231215 | 190800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 11 | 20231215 | 190700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 12 | 20231215 | 190600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 13 | 20231215 | 190500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 14 | 20231215 | 190400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 15 | 20231215 | 190300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 16 | 20231215 | 190200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 17 | 20231215 | 190100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 18 | 20231215 | 190000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 19 | 20231215 | 185900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 20 | 20231215 | 185800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 21 | 20231215 | 185700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 22 | 20231215 | 185600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 23 | 20231215 | 185500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 24 | 20231215 | 185400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 25 | 20231215 | 185300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 26 | 20231215 | 185200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 27 | 20231215 | 185100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 28 | 20231215 | 185000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 29 | 20231215 | 184900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 30 | 20231215 | 184800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 31 | 20231215 | 184700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 32 | 20231215 | 184600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 3512 |
| 33 | 20231215 | 184500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 34 | 20231215 | 184400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 35 | 20231215 | 184300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 36 | 20231215 | 184200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 37 | 20231215 | 184100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 38 | 20231215 | 184000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 39 | 20231215 | 183900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 40 | 20231215 | 183800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 41 | 20231215 | 183700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 42 | 20231215 | 183600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 43 | 20231215 | 183500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 44 | 20231215 | 183400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 45 | 20231215 | 183300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 46 | 20231215 | 183200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 47 | 20231215 | 183100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 48 | 20231215 | 183000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 49 | 20231215 | 182900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 50 | 20231215 | 182800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 51 | 20231215 | 182700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 52 | 20231215 | 182600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 53 | 20231215 | 182500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 54 | 20231215 | 182400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 55 | 20231215 | 182300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 56 | 20231215 | 182200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 57 | 20231215 | 182100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 58 | 20231215 | 182000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 59 | 20231215 | 181900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 60 | 20231215 | 181800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 61 | 20231215 | 181700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 62 | 20231215 | 181600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 3512 |
| 63 | 20231215 | 181500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 64 | 20231215 | 181400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 65 | 20231215 | 181300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 66 | 20231215 | 181200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 67 | 20231215 | 181100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 68 | 20231215 | 181000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 69 | 20231215 | 180900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 70 | 20231215 | 180800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 71 | 20231215 | 180700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 72 | 20231215 | 180600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 73 | 20231215 | 180500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 74 | 20231215 | 180400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 75 | 20231215 | 180300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 76 | 20231215 | 180200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 77 | 20231215 | 180100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 78 | 20231215 | 180000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 79 | 20231215 | 175900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 80 | 20231215 | 175800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 81 | 20231215 | 175700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 82 | 20231215 | 175600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 83 | 20231215 | 175500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 84 | 20231215 | 175400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 85 | 20231215 | 175300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 86 | 20231215 | 175200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 87 | 20231215 | 175100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 88 | 20231215 | 175000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 89 | 20231215 | 174900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 90 | 20231215 | 174800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 91 | 20231215 | 174700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 92 | 20231215 | 174600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 3512 |
| 93 | 20231215 | 174500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 94 | 20231215 | 174400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 95 | 20231215 | 174300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 96 | 20231215 | 174200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 97 | 20231215 | 174100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 98 | 20231215 | 174000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 99 | 20231215 | 173900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 100 | 20231215 | 173800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 101 | 20231215 | 173700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 102 | 20231215 | 173600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 103 | 20231215 | 173500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 104 | 20231215 | 173400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 105 | 20231215 | 173300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 106 | 20231215 | 173200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 107 | 20231215 | 173100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 108 | 20231215 | 173000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 109 | 20231215 | 172900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 110 | 20231215 | 172800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 111 | 20231215 | 172700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 112 | 20231215 | 172600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 113 | 20231215 | 172500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 114 | 20231215 | 172400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 115 | 20231215 | 172300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 116 | 20231215 | 172200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 117 | 20231215 | 172100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 118 | 20231215 | 172000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 119 | 20231215 | 171900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 120 | 20231215 | 171800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 121 | 20231215 | 171700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 122 | 20231215 | 171600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 3512 |
| 123 | 20231215 | 171500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 124 | 20231215 | 171400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 125 | 20231215 | 171300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 126 | 20231215 | 171200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 127 | 20231215 | 171100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 128 | 20231215 | 171000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 129 | 20231215 | 170900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 130 | 20231215 | 170800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 131 | 20231215 | 170700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 132 | 20231215 | 170600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 133 | 20231215 | 170500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 134 | 20231215 | 170400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 135 | 20231215 | 170300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 136 | 20231215 | 170200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 137 | 20231215 | 170100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 138 | 20231215 | 170000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 139 | 20231215 | 165900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 140 | 20231215 | 165800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 141 | 20231215 | 165700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 142 | 20231215 | 165600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 143 | 20231215 | 165500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 144 | 20231215 | 165400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 145 | 20231215 | 165300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 146 | 20231215 | 165200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 147 | 20231215 | 165100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 148 | 20231215 | 165000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 149 | 20231215 | 164900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 150 | 20231215 | 164800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 151 | 20231215 | 164700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 152 | 20231215 | 164600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 3512 |
| 153 | 20231215 | 164500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 154 | 20231215 | 164400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 155 | 20231215 | 164300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 156 | 20231215 | 164200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 157 | 20231215 | 164100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 158 | 20231215 | 164000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 159 | 20231215 | 163900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 160 | 20231215 | 163800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 161 | 20231215 | 163700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 162 | 20231215 | 163600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 163 | 20231215 | 163500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 164 | 20231215 | 163400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 165 | 20231215 | 163300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 166 | 20231215 | 163200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 167 | 20231215 | 163100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 168 | 20231215 | 163000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 169 | 20231215 | 162900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 170 | 20231215 | 162800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 171 | 20231215 | 162700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 172 | 20231215 | 162600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 173 | 20231215 | 162500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 174 | 20231215 | 162400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 175 | 20231215 | 162300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 176 | 20231215 | 162200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 177 | 20231215 | 162100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 178 | 20231215 | 162000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 179 | 20231215 | 161900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 180 | 20231215 | 161800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 181 | 20231215 | 161700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 182 | 20231215 | 161600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 3512 |
| 183 | 20231215 | 161500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 184 | 20231215 | 161400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 185 | 20231215 | 161300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 186 | 20231215 | 161200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 187 | 20231215 | 161100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 188 | 20231215 | 161000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 189 | 20231215 | 160900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 190 | 20231215 | 160800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 191 | 20231215 | 160700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 192 | 20231215 | 160600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 193 | 20231215 | 160500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 194 | 20231215 | 160400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 195 | 20231215 | 160300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 196 | 20231215 | 160200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 197 | 20231215 | 160100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 198 | 20231215 | 160000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 199 | 20231215 | 155900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 200 | 20231215 | 155800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 201 | 20231215 | 155700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 202 | 20231215 | 155600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 203 | 20231215 | 155500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 204 | 20231215 | 155400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 205 | 20231215 | 155300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 206 | 20231215 | 155200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 207 | 20231215 | 155100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 208 | 20231215 | 155000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 209 | 20231215 | 154900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 210 | 20231215 | 154800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 211 | 20231215 | 154700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 212 | 20231215 | 154600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 3512 |
| 213 | 20231215 | 154500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 214 | 20231215 | 154400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 215 | 20231215 | 154300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 216 | 20231215 | 154200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 217 | 20231215 | 154100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 218 | 20231215 | 154000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 219 | 20231215 | 153900 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 220 | 20231215 | 153800 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 221 | 20231215 | 153700 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 222 | 20231215 | 153600 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 223 | 20231215 | 153500 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 224 | 20231215 | 153400 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 225 | 20231215 | 153300 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 226 | 20231215 | 153200 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 227 | 20231215 | 153100 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 0 |
| 228 | 20231215 | 153000 | 4192224670 | 12250 | 12250 | 12250 | 12250 | 3512 |
| 229 | 20231215 | 152900 | 4149202670 | 12240 | 12240 | 12240 | 12240 | 0 |
| 230 | 20231215 | 152800 | 4149202670 | 12240 | 12240 | 12240 | 12240 | 0 |
| 231 | 20231215 | 152700 | 4149202670 | 12240 | 12240 | 12240 | 12240 | 0 |
| 232 | 20231215 | 152600 | 4149202670 | 12240 | 12240 | 12240 | 12240 | 0 |
| 233 | 20231215 | 152500 | 4149202670 | 12240 | 12240 | 12240 | 12240 | 0 |
| 234 | 20231215 | 152400 | 4149202670 | 12240 | 12240 | 12240 | 12240 | 0 |
| 235 | 20231215 | 152300 | 4149202670 | 12240 | 12240 | 12240 | 12240 | 0 |
| 236 | 20231215 | 152200 | 4149202670 | 12240 | 12240 | 12240 | 12240 | 0 |
| 237 | 20231215 | 152100 | 4149202670 | 12240 | 12240 | 12240 | 12240 | 0 |
| 238 | 20231215 | 152000 | 4149202670 | 12240 | 12240 | 12240 | 12240 | 0 |
| 239 | 20231215 | 151900 | 4149202670 | 12240 | 12240 | 12250 | 12240 | 151 |
| 240 | 20231215 | 151800 | 4147354340 | 12250 | 12240 | 12250 | 12240 | 111 |
| 241 | 20231215 | 151700 | 4145995120 | 12240 | 12230 | 12250 | 12220 | 2113 |
| 242 | 20231215 | 151600 | 4120164180 | 12230 | 12220 | 12250 | 12220 | 112 |
| 243 | 20231215 | 151500 | 4118795130 | 12250 | 12240 | 12250 | 12220 | 913 |
| 244 | 20231215 | 151400 | 4107615140 | 12220 | 12220 | 12220 | 12220 | 481 |
| 245 | 20231215 | 151300 | 4101737320 | 12240 | 12220 | 12240 | 12210 | 564 |
| 246 | 20231215 | 151200 | 4094840160 | 12230 | 12220 | 12230 | 12220 | 1772 |
| 247 | 20231215 | 151100 | 4073186270 | 12220 | 12230 | 12240 | 12220 | 1144 |
| 248 | 20231215 | 151000 | 4059205670 | 12220 | 12240 | 12240 | 12220 | 860 |
| 249 | 20231215 | 150900 | 4048686570 | 12230 | 12230 | 12240 | 12230 | 779 |
| 250 | 20231215 | 150800 | 4039157800 | 12240 | 12220 | 12240 | 12220 | 527 |
| 251 | 20231215 | 150700 | 4032713490 | 12230 | 12230 | 12240 | 12220 | 195 |
| 252 | 20231215 | 150600 | 4030328720 | 12230 | 12230 | 12230 | 12220 | 819 |
| 253 | 20231215 | 150500 | 4020317440 | 12220 | 12220 | 12240 | 12220 | 570 |
| 254 | 20231215 | 150400 | 4013349400 | 12230 | 12250 | 12250 | 12220 | 595 |
| 255 | 20231215 | 150300 | 4006072770 | 12240 | 12220 | 12250 | 12220 | 682 |
| 256 | 20231215 | 150200 | 3997731610 | 12240 | 12230 | 12240 | 12220 | 2515 |
| 257 | 20231215 | 150100 | 3966975030 | 12220 | 12220 | 12240 | 12220 | 924 |
| 258 | 20231215 | 150000 | 3955676610 | 12230 | 12220 | 12230 | 12220 | 902 |
| 259 | 20231215 | 145900 | 3944653950 | 12230 | 12220 | 12230 | 12210 | 680 |
| 260 | 20231215 | 145800 | 3936348800 | 12230 | 12230 | 12230 | 12220 | 401 |
| 261 | 20231215 | 145700 | 3931445960 | 12230 | 12220 | 12230 | 12220 | 1589 |
| 262 | 20231215 | 145600 | 3912025400 | 12230 | 12240 | 12240 | 12220 | 479 |
| 263 | 20231215 | 145500 | 3906168770 | 12240 | 12230 | 12250 | 12220 | 692 |
| 264 | 20231215 | 145400 | 3897704110 | 12240 | 12220 | 12240 | 12220 | 631 |
| 265 | 20231215 | 145300 | 3889990440 | 12230 | 12230 | 12230 | 12220 | 583 |
| 266 | 20231215 | 145200 | 3882863870 | 12220 | 12230 | 12250 | 12220 | 470 |
| 267 | 20231215 | 145100 | 3877117130 | 12210 | 12240 | 12240 | 12210 | 998 |
| 268 | 20231215 | 145000 | 3864916710 | 12250 | 12240 | 12250 | 12210 | 723 |
| 269 | 20231215 | 144900 | 3856082210 | 12220 | 12250 | 12250 | 12210 | 1161 |
| 270 | 20231215 | 144800 | 3841876930 | 12260 | 12230 | 12260 | 12230 | 174 |
| 271 | 20231215 | 144700 | 3839744650 | 12230 | 12260 | 12260 | 12220 | 974 |
| 272 | 20231215 | 144600 | 3827839790 | 12260 | 12220 | 12260 | 12220 | 941 |
| 273 | 20231215 | 144500 | 3816317060 | 12220 | 12220 | 12230 | 12220 | 153 |
| 274 | 20231215 | 144400 | 3814447390 | 12220 | 12220 | 12230 | 12220 | 231 |
| 275 | 20231215 | 144300 | 3811623770 | 12230 | 12220 | 12230 | 12220 | 131 |
| 276 | 20231215 | 144200 | 3810022760 | 12220 | 12230 | 12240 | 12220 | 98 |
| 277 | 20231215 | 144100 | 3808824510 | 12230 | 12240 | 12240 | 12220 | 1321 |
| 278 | 20231215 | 144000 | 3792673220 | 12230 | 12250 | 12250 | 12230 | 334 |
| 279 | 20231215 | 143900 | 3788586790 | 12240 | 12240 | 12250 | 12240 | 83 |
| 280 | 20231215 | 143800 | 3787570850 | 12240 | 12260 | 12260 | 12240 | 471 |
| 281 | 20231215 | 143700 | 3781801870 | 12260 | 12250 | 12260 | 12240 | 504 |
| 282 | 20231215 | 143600 | 3775626100 | 12240 | 12240 | 12240 | 12240 | 319 |
| 283 | 20231215 | 143500 | 3771721540 | 12240 | 12240 | 12250 | 12240 | 289 |
| 284 | 20231215 | 143400 | 3768181660 | 12230 | 12230 | 12250 | 12220 | 390 |
| 285 | 20231215 | 143300 | 3763412750 | 12250 | 12230 | 12250 | 12220 | 1399 |
| 286 | 20231215 | 143200 | 3746301870 | 12230 | 12230 | 12230 | 12220 | 232 |
| 287 | 20231215 | 143100 | 3743464750 | 12240 | 12220 | 12240 | 12210 | 740 |
| 288 | 20231215 | 143000 | 3734417270 | 12220 | 12210 | 12220 | 12210 | 736 |
| 289 | 20231215 | 142900 | 3725430700 | 12210 | 12230 | 12240 | 12210 | 425 |
| 290 | 20231215 | 142800 | 3720238810 | 12220 | 12210 | 12230 | 12200 | 905 |
| 291 | 20231215 | 142700 | 3709187030 | 12210 | 12210 | 12210 | 12200 | 219 |
| 292 | 20231215 | 142600 | 3706514620 | 12210 | 12210 | 12220 | 12210 | 150 |
| 293 | 20231215 | 142500 | 3704683100 | 12220 | 12230 | 12240 | 12200 | 1239 |
| 294 | 20231215 | 142400 | 3689556870 | 12240 | 12240 | 12250 | 12210 | 186 |
| 295 | 20231215 | 142300 | 3687280800 | 12230 | 12220 | 12230 | 12200 | 1053 |
| 296 | 20231215 | 142200 | 3674423440 | 12220 | 12220 | 12230 | 12220 | 187 |
| 297 | 20231215 | 142100 | 3672138280 | 12230 | 12240 | 12250 | 12220 | 826 |
| 298 | 20231215 | 142000 | 3662039110 | 12250 | 12230 | 12250 | 12230 | 198 |
| 299 | 20231215 | 141900 | 3659615640 | 12240 | 12250 | 12250 | 12240 | 371 |
| 300 | 20231215 | 141800 | 3655071080 | 12270 | 12270 | 12290 | 12250 | 199 |
| 301 | 20231215 | 141700 | 3652628480 | 12270 | 12270 | 12270 | 12240 | 1312 |
| 302 | 20231215 | 141600 | 3636552880 | 12270 | 12260 | 12280 | 12250 | 366 |
| 303 | 20231215 | 141500 | 3632066070 | 12260 | 12250 | 12260 | 12240 | 249 |
| 304 | 20231215 | 141400 | 3629014200 | 12260 | 12260 | 12290 | 12240 | 1836 |
| 305 | 20231215 | 141300 | 3606469460 | 12260 | 12240 | 12260 | 12240 | 349 |
| 306 | 20231215 | 141200 | 3602192620 | 12250 | 12230 | 12260 | 12220 | 165 |
| 307 | 20231215 | 141100 | 3600171910 | 12220 | 12260 | 12260 | 12220 | 322 |
| 308 | 20231215 | 141000 | 3596232740 | 12260 | 12220 | 12260 | 12220 | 70 |
| 309 | 20231215 | 140900 | 3595377140 | 12220 | 12210 | 12270 | 12200 | 1530 |
| 310 | 20231215 | 140800 | 3576691530 | 12280 | 12240 | 12280 | 12210 | 684 |
| 311 | 20231215 | 140700 | 3568305250 | 12260 | 12250 | 12260 | 12230 | 519 |
| 312 | 20231215 | 140600 | 3561945350 | 12250 | 12220 | 12250 | 12210 | 905 |
| 313 | 20231215 | 140500 | 3550873700 | 12220 | 12220 | 12230 | 12220 | 187 |
| 314 | 20231215 | 140400 | 3548588550 | 12220 | 12230 | 12230 | 12220 | 157 |
| 315 | 20231215 | 140300 | 3546669280 | 12230 | 12240 | 12240 | 12220 | 345 |
| 316 | 20231215 | 140200 | 3542449160 | 12240 | 12220 | 12240 | 12210 | 199 |
| 317 | 20231215 | 140100 | 3540015690 | 12210 | 12230 | 12230 | 12200 | 1251 |
| 318 | 20231215 | 140000 | 3524741210 | 12230 | 12230 | 12230 | 12220 | 133 |
| 319 | 20231215 | 135900 | 3523115140 | 12240 | 12220 | 12240 | 12210 | 242 |
| 320 | 20231215 | 135800 | 3520158280 | 12220 | 12240 | 12240 | 12220 | 208 |
| 321 | 20231215 | 135700 | 3517616000 | 12230 | 12230 | 12240 | 12230 | 678 |
| 322 | 20231215 | 135600 | 3509324050 | 12240 | 12250 | 12250 | 12230 | 182 |
| 323 | 20231215 | 135500 | 3507097000 | 12230 | 12240 | 12240 | 12230 | 251 |
| 324 | 20231215 | 135400 | 3504026680 | 12240 | 12200 | 12250 | 12200 | 643 |
| 325 | 20231215 | 135300 | 3496166090 | 12200 | 12210 | 12210 | 12200 | 1309 |
| 326 | 20231215 | 135200 | 3480193840 | 12210 | 12210 | 12220 | 12210 | 322 |
| 327 | 20231215 | 135100 | 3476262210 | 12210 | 12220 | 12220 | 12210 | 137 |
| 328 | 20231215 | 135000 | 3474589080 | 12220 | 12210 | 12220 | 12210 | 259 |
| 329 | 20231215 | 134900 | 3471426060 | 12210 | 12210 | 12220 | 12210 | 157 |
| 330 | 20231215 | 134800 | 3469509070 | 12210 | 12230 | 12230 | 12210 | 129 |
| 331 | 20231215 | 134700 | 3467933960 | 12240 | 12250 | 12250 | 12210 | 148 |
| 332 | 20231215 | 134600 | 3466122780 | 12250 | 12210 | 12250 | 12200 | 403 |
| 333 | 20231215 | 134500 | 3461197260 | 12210 | 12200 | 12220 | 12200 | 1183 |
| 334 | 20231215 | 134400 | 3446763200 | 12210 | 12210 | 12210 | 12200 | 365 |
| 335 | 20231215 | 134300 | 3442307570 | 12220 | 12220 | 12220 | 12210 | 539 |
| 336 | 20231215 | 134200 | 3435722990 | 12230 | 12210 | 12230 | 12210 | 651 |
| 337 | 20231215 | 134100 | 3427770070 | 12210 | 12220 | 12220 | 12210 | 224 |
| 338 | 20231215 | 134000 | 3425033800 | 12230 | 12230 | 12230 | 12220 | 1453 |
| 339 | 20231215 | 133900 | 3407268710 | 12230 | 12220 | 12240 | 12220 | 421 |
| 340 | 20231215 | 133800 | 3402119390 | 12220 | 12210 | 12230 | 12210 | 434 |
| 341 | 20231215 | 133700 | 3396817850 | 12210 | 12200 | 12210 | 12190 | 1419 |
| 342 | 20231215 | 133600 | 3379513850 | 12200 | 12210 | 12220 | 12200 | 293 |
| 343 | 20231215 | 133500 | 3375936750 | 12210 | 12210 | 12220 | 12200 | 953 |
| 344 | 20231215 | 133400 | 3364302690 | 12210 | 12200 | 12210 | 12200 | 743 |
| 345 | 20231215 | 133300 | 3355232280 | 12200 | 12210 | 12210 | 12190 | 699 |
| 346 | 20231215 | 133200 | 3346708000 | 12200 | 12210 | 12210 | 12200 | 513 |
| 347 | 20231215 | 133100 | 3340448180 | 12200 | 12230 | 12230 | 12200 | 233 |
| 348 | 20231215 | 133000 | 3337605550 | 12200 | 12220 | 12240 | 12200 | 448 |
| 349 | 20231215 | 132900 | 3332136360 | 12220 | 12210 | 12230 | 12200 | 1308 |
| 350 | 20231215 | 132800 | 3316168050 | 12210 | 12220 | 12230 | 12210 | 308 |
| 351 | 20231215 | 132700 | 3312405010 | 12220 | 12220 | 12220 | 12220 | 176 |
| 352 | 20231215 | 132600 | 3310254290 | 12220 | 12210 | 12220 | 12200 | 297 |
| 353 | 20231215 | 132500 | 3306629000 | 12210 | 12210 | 12210 | 12200 | 502 |
| 354 | 20231215 | 132400 | 3300500220 | 12200 | 12200 | 12210 | 12200 | 303 |
| 355 | 20231215 | 132300 | 3296803580 | 12200 | 12210 | 12210 | 12200 | 806 |
| 356 | 20231215 | 132200 | 3286965000 | 12210 | 12210 | 12220 | 12210 | 390 |
| 357 | 20231215 | 132100 | 3282201460 | 12230 | 12230 | 12230 | 12200 | 1151 |
| 358 | 20231215 | 132000 | 3268149920 | 12240 | 12210 | 12240 | 12210 | 312 |
| 359 | 20231215 | 131900 | 3264338920 | 12230 | 12210 | 12230 | 12210 | 302 |
| 360 | 20231215 | 131800 | 3260648740 | 12220 | 12220 | 12230 | 12220 | 286 |
| 361 | 20231215 | 131700 | 3257153450 | 12210 | 12250 | 12250 | 12210 | 130 |
| 362 | 20231215 | 131600 | 3255565980 | 12210 | 12190 | 12220 | 12190 | 1080 |
| 363 | 20231215 | 131500 | 3242383450 | 12190 | 12200 | 12200 | 12190 | 541 |
| 364 | 20231215 | 131400 | 3235788580 | 12190 | 12210 | 12210 | 12190 | 1196 |
| 365 | 20231215 | 131300 | 3221200140 | 12210 | 12210 | 12220 | 12200 | 1512 |
| 366 | 20231215 | 131200 | 3202745390 | 12220 | 12200 | 12220 | 12200 | 401 |
| 367 | 20231215 | 131100 | 3197849750 | 12210 | 12210 | 12210 | 12200 | 123 |
| 368 | 20231215 | 131000 | 3196348740 | 12210 | 12200 | 12210 | 12200 | 181 |
| 369 | 20231215 | 130900 | 3194139400 | 12210 | 12220 | 12220 | 12200 | 225 |
| 370 | 20231215 | 130800 | 3191392550 | 12210 | 12230 | 12230 | 12210 | 816 |
| 371 | 20231215 | 130700 | 3181421430 | 12220 | 12220 | 12230 | 12220 | 195 |
| 372 | 20231215 | 130600 | 3179038480 | 12230 | 12230 | 12230 | 12220 | 488 |
| 373 | 20231215 | 130500 | 3173070290 | 12230 | 12240 | 12250 | 12230 | 1205 |
| 374 | 20231215 | 130400 | 3158332380 | 12240 | 12250 | 12250 | 12230 | 139 |
| 375 | 20231215 | 130300 | 3156631330 | 12250 | 12250 | 12300 | 12220 | 29 |
| 376 | 20231215 | 130200 | 3156276620 | 12200 | 12190 | 12260 | 12190 | 2395 |
| 377 | 20231215 | 130100 | 3127012580 | 12220 | 12200 | 12220 | 12200 | 264 |
| 378 | 20231215 | 130000 | 3123791760 | 12180 | 12200 | 12220 | 12180 | 588 |
| 379 | 20231215 | 125900 | 3116621290 | 12200 | 12210 | 12220 | 12200 | 1433 |
| 380 | 20231215 | 125800 | 3099137240 | 12220 | 12190 | 12220 | 12190 | 2862 |
| 381 | 20231215 | 125700 | 3064183630 | 12190 | 12250 | 12260 | 12190 | 11949 |
| 382 | 20231215 | 125600 | 2918238900 | 12260 | 12250 | 12260 | 12250 | 325 |
| 383 | 20231215 | 125500 | 2914257640 | 12250 | 12260 | 12260 | 12250 | 333 |
| 384 | 20231215 | 125400 | 2910177200 | 12260 | 12260 | 12270 | 12260 | 234 |
| 385 | 20231215 | 125300 | 2907308290 | 12260 | 12260 | 12270 | 12260 | 354 |
| 386 | 20231215 | 125200 | 2902967670 | 12260 | 12260 | 12270 | 12250 | 217 |
| 387 | 20231215 | 125100 | 2900308110 | 12250 | 12270 | 12270 | 12250 | 301 |
| 388 | 20231215 | 125000 | 2896618950 | 12250 | 12250 | 12270 | 12240 | 376 |
| 389 | 20231215 | 124900 | 2892011860 | 12240 | 12270 | 12270 | 12240 | 1250 |
| 390 | 20231215 | 124800 | 2876701720 | 12270 | 12270 | 12280 | 12270 | 469 |
| 391 | 20231215 | 124700 | 2870947070 | 12270 | 12280 | 12280 | 12270 | 392 |
| 392 | 20231215 | 124600 | 2866137220 | 12270 | 12300 | 12300 | 12270 | 838 |
| 393 | 20231215 | 124500 | 2855853800 | 12300 | 12290 | 12300 | 12290 | 121 |
| 394 | 20231215 | 124400 | 2854366700 | 12280 | 12270 | 12310 | 12270 | 214 |
| 395 | 20231215 | 124300 | 2851739260 | 12310 | 12300 | 12310 | 12270 | 155 |
| 396 | 20231215 | 124200 | 2849832770 | 12300 | 12300 | 12310 | 12260 | 307 |
| 397 | 20231215 | 124100 | 2846058400 | 12250 | 12290 | 12300 | 12240 | 1299 |
| 398 | 20231215 | 124000 | 2830140180 | 12280 | 12280 | 12330 | 12280 | 942 |
| 399 | 20231215 | 123900 | 2818566180 | 12280 | 12270 | 12280 | 12260 | 246 |
| 400 | 20231215 | 123800 | 2815548160 | 12270 | 12260 | 12280 | 12260 | 307 |
| 401 | 20231215 | 123700 | 2811780610 | 12260 | 12270 | 12270 | 12240 | 247 |
| 402 | 20231215 | 123600 | 2808756030 | 12260 | 12260 | 12270 | 12230 | 365 |
| 403 | 20231215 | 123500 | 2804286300 | 12270 | 12260 | 12280 | 12220 | 9824 |
| 404 | 20231215 | 123400 | 2684108880 | 12260 | 12260 | 12280 | 12260 | 304 |
| 405 | 20231215 | 123300 | 2680379300 | 12250 | 12290 | 12290 | 12250 | 2245 |
| 406 | 20231215 | 123200 | 2652861960 | 12270 | 12280 | 12290 | 12260 | 1993 |
| 407 | 20231215 | 123100 | 2628417730 | 12260 | 12280 | 12300 | 12250 | 795 |
| 408 | 20231215 | 123000 | 2618669720 | 12280 | 12290 | 12290 | 12280 | 517 |
| 409 | 20231215 | 122900 | 2612319480 | 12290 | 12290 | 12310 | 12260 | 6598 |
| 410 | 20231215 | 122800 | 2531106060 | 12300 | 12260 | 12300 | 12250 | 1860 |
| 411 | 20231215 | 122700 | 2508252290 | 12290 | 12290 | 12290 | 12250 | 119 |
| 412 | 20231215 | 122600 | 2506793820 | 12290 | 12260 | 12290 | 12230 | 2338 |
| 413 | 20231215 | 122500 | 2478164420 | 12250 | 12300 | 12310 | 12240 | 6617 |
| 414 | 20231215 | 122400 | 2397021000 | 12300 | 12310 | 12310 | 12300 | 1118 |
| 415 | 20231215 | 122300 | 2383268490 | 12310 | 12310 | 12310 | 12300 | 115 |
| 416 | 20231215 | 122200 | 2381853790 | 12300 | 12320 | 12330 | 12300 | 5174 |
| 417 | 20231215 | 122100 | 2318208910 | 12320 | 12310 | 12320 | 12310 | 346 |
| 418 | 20231215 | 122000 | 2313949000 | 12310 | 12330 | 12330 | 12310 | 587 |
| 419 | 20231215 | 121900 | 2306722970 | 12310 | 12310 | 12360 | 12310 | 1291 |
| 420 | 20231215 | 121800 | 2290829580 | 12310 | 12320 | 12330 | 12310 | 347 |
| 421 | 20231215 | 121700 | 2286554370 | 12310 | 12330 | 12330 | 12300 | 1497 |
| 422 | 20231215 | 121600 | 2268129650 | 12340 | 12360 | 12360 | 12340 | 340 |
| 423 | 20231215 | 121500 | 2263928880 | 12360 | 12340 | 12360 | 12340 | 64 |
| 424 | 20231215 | 121400 | 2263138660 | 12340 | 12340 | 12370 | 12340 | 258 |
| 425 | 20231215 | 121300 | 2259953400 | 12350 | 12310 | 12350 | 12310 | 817 |
| 426 | 20231215 | 121200 | 2249874150 | 12320 | 12330 | 12330 | 12310 | 247 |
| 427 | 20231215 | 121100 | 2246830710 | 12320 | 12320 | 12330 | 12320 | 220 |
| 428 | 20231215 | 121000 | 2244119770 | 12330 | 12310 | 12330 | 12310 | 245 |
| 429 | 20231215 | 120900 | 2241101670 | 12310 | 12330 | 12350 | 12300 | 1631 |
| 430 | 20231215 | 120800 | 2221011690 | 12340 | 12340 | 12340 | 12330 | 471 |
| 431 | 20231215 | 120700 | 2215202000 | 12330 | 12340 | 12340 | 12330 | 138 |
| 432 | 20231215 | 120600 | 2213499540 | 12350 | 12350 | 12360 | 12350 | 100 |
| 433 | 20231215 | 120500 | 2212264410 | 12350 | 12340 | 12360 | 12340 | 167 |
| 434 | 20231215 | 120400 | 2210203100 | 12350 | 12350 | 12360 | 12330 | 240 |
| 435 | 20231215 | 120300 | 2207240440 | 12350 | 12360 | 12360 | 12350 | 340 |
| 436 | 20231215 | 120200 | 2203040380 | 12360 | 12330 | 12360 | 12320 | 342 |
| 437 | 20231215 | 120100 | 2198818850 | 12330 | 12330 | 12330 | 12300 | 6418 |
| 438 | 20231215 | 120000 | 2119801660 | 12330 | 12340 | 12350 | 12320 | 5365 |
| 439 | 20231215 | 115900 | 2053611830 | 12350 | 12350 | 12360 | 12350 | 1425 |
| 440 | 20231215 | 115800 | 2036013070 | 12360 | 12360 | 12360 | 12350 | 67 |
| 441 | 20231215 | 115700 | 2035185210 | 12360 | 12370 | 12370 | 12360 | 251 |
| 442 | 20231215 | 115600 | 2032082820 | 12370 | 12370 | 12370 | 12360 | 46 |
| 443 | 20231215 | 115500 | 2031514060 | 12400 | 12360 | 12400 | 12360 | 889 |
| 444 | 20231215 | 115400 | 2020517710 | 12370 | 12360 | 12370 | 12350 | 224 |
| 445 | 20231215 | 115300 | 2017750960 | 12370 | 12350 | 12370 | 12350 | 1266 |
| 446 | 20231215 | 115200 | 2002109080 | 12350 | 12350 | 12370 | 12350 | 974 |
| 447 | 20231215 | 115100 | 1990070890 | 12360 | 12370 | 12370 | 12350 | 2156 |
| 448 | 20231215 | 115000 | 1963423020 | 12370 | 12380 | 12380 | 12360 | 217 |
| 449 | 20231215 | 114900 | 1960739010 | 12390 | 12360 | 12390 | 12360 | 117 |
| 450 | 20231215 | 114800 | 1959292830 | 12360 | 12360 | 12370 | 12360 | 363 |
| 451 | 20231215 | 114700 | 1954804870 | 12360 | 12360 | 12390 | 12360 | 195 |
| 452 | 20231215 | 114600 | 1952391540 | 12370 | 12360 | 12380 | 12360 | 267 |
| 453 | 20231215 | 114500 | 1949089690 | 12370 | 12370 | 12380 | 12360 | 1371 |
| 454 | 20231215 | 114400 | 1932139740 | 12360 | 12360 | 12370 | 12360 | 364 |
| 455 | 20231215 | 114300 | 1927639690 | 12360 | 12370 | 12370 | 12360 | 394 |
| 456 | 20231215 | 114200 | 1922766890 | 12370 | 12370 | 12380 | 12370 | 347 |
| 457 | 20231215 | 114100 | 1918474490 | 12380 | 12370 | 12380 | 12370 | 305 |
| 458 | 20231215 | 114000 | 1914701470 | 12370 | 12380 | 12380 | 12370 | 95 |
| 459 | 20231215 | 113900 | 1913526300 | 12370 | 12370 | 12380 | 12370 | 436 |
| 460 | 20231215 | 113800 | 1908130800 | 12380 | 12370 | 12380 | 12370 | 215 |
| 461 | 20231215 | 113700 | 1905469960 | 12370 | 12390 | 12390 | 12370 | 1803 |
| 462 | 20231215 | 113600 | 1883156080 | 12390 | 12380 | 12390 | 12380 | 89 |
| 463 | 20231215 | 113500 | 1882054240 | 12390 | 12390 | 12390 | 12380 | 181 |
| 464 | 20231215 | 113400 | 1879811830 | 12390 | 12380 | 12400 | 12380 | 780 |
| 465 | 20231215 | 113300 | 1870147750 | 12380 | 12380 | 12390 | 12380 | 251 |
| 466 | 20231215 | 113200 | 1867039980 | 12390 | 12390 | 12390 | 12380 | 152 |
| 467 | 20231215 | 113100 | 1865158190 | 12390 | 12400 | 12400 | 12390 | 187 |
| 468 | 20231215 | 113000 | 1862841220 | 12390 | 12430 | 12430 | 12390 | 93 |
| 469 | 20231215 | 112900 | 1861688830 | 12440 | 12390 | 12440 | 12370 | 1201 |
| 470 | 20231215 | 112800 | 1846831320 | 12380 | 12390 | 12460 | 12380 | 912 |
| 471 | 20231215 | 112700 | 1835539940 | 12390 | 12380 | 12470 | 12370 | 203 |
| 472 | 20231215 | 112600 | 1833027040 | 12380 | 12370 | 12480 | 12360 | 611 |
| 473 | 20231215 | 112500 | 1825465530 | 12370 | 12370 | 12370 | 12360 | 248 |
| 474 | 20231215 | 112400 | 1822398390 | 12370 | 12380 | 12390 | 12360 | 768 |
| 475 | 20231215 | 112300 | 1812896680 | 12380 | 12370 | 12380 | 12370 | 280 |
| 476 | 20231215 | 112200 | 1809432910 | 12370 | 12380 | 12390 | 12370 | 806 |
| 477 | 20231215 | 112100 | 1799462320 | 12380 | 12390 | 12390 | 12370 | 2864 |
| 478 | 20231215 | 112000 | 1764008530 | 12390 | 12400 | 12400 | 12390 | 1344 |
| 479 | 20231215 | 111900 | 1747353000 | 12390 | 12380 | 12400 | 12380 | 168 |
| 480 | 20231215 | 111800 | 1745271020 | 12380 | 12390 | 12390 | 12380 | 955 |
| 481 | 20231215 | 111700 | 1733444500 | 12390 | 12390 | 12400 | 12380 | 279 |
| 482 | 20231215 | 111600 | 1729988800 | 12400 | 12400 | 12410 | 12400 | 91 |
| 483 | 20231215 | 111500 | 1728860390 | 12400 | 12390 | 12400 | 12380 | 610 |
| 484 | 20231215 | 111400 | 1721305020 | 12380 | 12390 | 12390 | 12380 | 207 |
| 485 | 20231215 | 111300 | 1718741930 | 12380 | 12390 | 12390 | 12380 | 1702 |
| 486 | 20231215 | 111200 | 1697669930 | 12400 | 12400 | 12410 | 12380 | 614 |
| 487 | 20231215 | 111100 | 1690060330 | 12410 | 12400 | 12410 | 12400 | 160 |
| 488 | 20231215 | 111000 | 1688076310 | 12400 | 12410 | 12410 | 12400 | 66 |
| 489 | 20231215 | 110900 | 1687257890 | 12400 | 12410 | 12410 | 12400 | 367 |
| 490 | 20231215 | 110800 | 1682706270 | 12410 | 12400 | 12410 | 12400 | 72 |
| 491 | 20231215 | 110700 | 1681813250 | 12410 | 12420 | 12420 | 12410 | 40 |
| 492 | 20231215 | 110600 | 1681316550 | 12410 | 12400 | 12410 | 12390 | 686 |
| 493 | 20231215 | 110500 | 1672813520 | 12400 | 12390 | 12400 | 12380 | 3387 |
| 494 | 20231215 | 110400 | 1630877010 | 12390 | 12400 | 12400 | 12390 | 414 |
| 495 | 20231215 | 110300 | 1625747450 | 12400 | 12400 | 12400 | 12390 | 1701 |
| 496 | 20231215 | 110200 | 1604671740 | 12400 | 12410 | 12410 | 12400 | 2882 |
| 497 | 20231215 | 110100 | 1568934760 | 12400 | 12410 | 12430 | 12400 | 1869 |
| 498 | 20231215 | 110000 | 1545742920 | 12410 | 12430 | 12430 | 12400 | 4368 |
| 499 | 20231215 | 105900 | 1491515560 | 12430 | 12430 | 12430 | 12420 | 348 |
| 500 | 20231215 | 105800 | 1487192170 | 12430 | 12430 | 12430 | 12420 | 817 |
| 501 | 20231215 | 105700 | 1477043760 | 12420 | 12430 | 12430 | 12420 | 236 |
| 502 | 20231215 | 105600 | 1474112090 | 12430 | 12420 | 12430 | 12420 | 203 |
| 503 | 20231215 | 105500 | 1471590400 | 12430 | 12430 | 12440 | 12430 | 818 |
| 504 | 20231215 | 105400 | 1461422650 | 12430 | 12440 | 12440 | 12430 | 104 |
| 505 | 20231215 | 105300 | 1460129920 | 12430 | 12440 | 12440 | 12430 | 212 |
| 506 | 20231215 | 105200 | 1457494220 | 12430 | 12430 | 12430 | 12420 | 273 |
| 507 | 20231215 | 105100 | 1454101140 | 12420 | 12430 | 12440 | 12420 | 2665 |
| 508 | 20231215 | 105000 | 1420975450 | 12440 | 12440 | 12440 | 12440 | 144 |
| 509 | 20231215 | 104900 | 1419184090 | 12450 | 12440 | 12450 | 12430 | 326 |
| 510 | 20231215 | 104800 | 1415127610 | 12450 | 12430 | 12450 | 12430 | 914 |
| 511 | 20231215 | 104700 | 1403764950 | 12430 | 12430 | 12430 | 12430 | 261 |
| 512 | 20231215 | 104600 | 1400520720 | 12430 | 12440 | 12440 | 12430 | 48 |
| 513 | 20231215 | 104500 | 1399923830 | 12440 | 12460 | 12460 | 12420 | 2530 |
| 514 | 20231215 | 104400 | 1368487280 | 12460 | 12440 | 12460 | 12440 | 408 |
| 515 | 20231215 | 104300 | 1363404660 | 12440 | 12460 | 12460 | 12440 | 600 |
| 516 | 20231215 | 104200 | 1355936380 | 12460 | 12440 | 12460 | 12440 | 362 |
| 517 | 20231215 | 104100 | 1351432790 | 12440 | 12430 | 12440 | 12430 | 71 |
| 518 | 20231215 | 104000 | 1350550090 | 12430 | 12430 | 12430 | 12420 | 263 |
| 519 | 20231215 | 103900 | 1347282060 | 12440 | 12440 | 12460 | 12440 | 732 |
| 520 | 20231215 | 103800 | 1338175260 | 12440 | 12430 | 12460 | 12430 | 261 |
| 521 | 20231215 | 103700 | 1334926030 | 12430 | 12430 | 12430 | 12430 | 243 |
| 522 | 20231215 | 103600 | 1331905540 | 12430 | 12430 | 12460 | 12430 | 339 |
| 523 | 20231215 | 103500 | 1327690000 | 12460 | 12450 | 12460 | 12430 | 158 |
| 524 | 20231215 | 103400 | 1325723230 | 12450 | 12440 | 12450 | 12430 | 1848 |
| 525 | 20231215 | 103300 | 1302741780 | 12440 | 12440 | 12450 | 12440 | 211 |
| 526 | 20231215 | 103200 | 1300116830 | 12440 | 12440 | 12450 | 12440 | 309 |
| 527 | 20231215 | 103100 | 1296272860 | 12440 | 12420 | 12440 | 12420 | 574 |
| 528 | 20231215 | 103000 | 1289137810 | 12430 | 12400 | 12430 | 12400 | 1662 |
| 529 | 20231215 | 102900 | 1268483610 | 12400 | 12420 | 12450 | 12390 | 7746 |
| 530 | 20231215 | 102800 | 1172376080 | 12420 | 12450 | 12450 | 12420 | 4045 |
| 531 | 20231215 | 102700 | 1122073050 | 12450 | 12460 | 12460 | 12450 | 666 |
| 532 | 20231215 | 102600 | 1113779640 | 12460 | 12450 | 12480 | 12450 | 1204 |
| 533 | 20231215 | 102500 | 1098777750 | 12450 | 12450 | 12460 | 12450 | 817 |
| 534 | 20231215 | 102400 | 1088604650 | 12450 | 12470 | 12470 | 12450 | 1961 |
| 535 | 20231215 | 102300 | 1064171790 | 12460 | 12480 | 12480 | 12460 | 2212 |
| 536 | 20231215 | 102200 | 1036581970 | 12480 | 12480 | 12500 | 12480 | 452 |
| 537 | 20231215 | 102100 | 1030939010 | 12480 | 12490 | 12490 | 12480 | 172 |
| 538 | 20231215 | 102000 | 1028791900 | 12480 | 12480 | 12490 | 12460 | 783 |
| 539 | 20231215 | 101900 | 1019023160 | 12460 | 12480 | 12480 | 12460 | 2393 |
| 540 | 20231215 | 101800 | 989184690 | 12490 | 12500 | 12500 | 12490 | 1357 |
| 541 | 20231215 | 101700 | 972223550 | 12500 | 12520 | 12520 | 12500 | 555 |
| 542 | 20231215 | 101600 | 965280530 | 12510 | 12530 | 12540 | 12510 | 2108 |
| 543 | 20231215 | 101500 | 938857900 | 12530 | 12550 | 12560 | 12530 | 1694 |
| 544 | 20231215 | 101400 | 917596680 | 12550 | 12550 | 12570 | 12550 | 529 |
| 545 | 20231215 | 101300 | 910956230 | 12550 | 12550 | 12550 | 12550 | 157 |
| 546 | 20231215 | 101200 | 908985880 | 12590 | 12550 | 12590 | 12530 | 3444 |
| 547 | 20231215 | 101100 | 865700680 | 12550 | 12500 | 12550 | 12490 | 4676 |
| 548 | 20231215 | 101000 | 807213010 | 12470 | 12470 | 12500 | 12470 | 780 |
| 549 | 20231215 | 100900 | 797476110 | 12470 | 12500 | 12500 | 12470 | 450 |
| 550 | 20231215 | 100800 | 791859400 | 12490 | 12510 | 12520 | 12490 | 2770 |
| 551 | 20231215 | 100700 | 757231160 | 12510 | 12530 | 12530 | 12510 | 702 |
| 552 | 20231215 | 100600 | 748441910 | 12530 | 12530 | 12540 | 12530 | 384 |
| 553 | 20231215 | 100500 | 743630320 | 12530 | 12530 | 12540 | 12530 | 355 |
| 554 | 20231215 | 100400 | 739181040 | 12520 | 12510 | 12520 | 12500 | 382 |
| 555 | 20231215 | 100300 | 734401630 | 12510 | 12540 | 12540 | 12510 | 6678 |
| 556 | 20231215 | 100200 | 650732160 | 12540 | 12540 | 12540 | 12530 | 1870 |
| 557 | 20231215 | 100100 | 627283990 | 12550 | 12560 | 12560 | 12540 | 2494 |
| 558 | 20231215 | 100000 | 595981090 | 12560 | 12560 | 12570 | 12560 | 218 |
| 559 | 20231215 | 095900 | 593242700 | 12560 | 12570 | 12570 | 12550 | 3244 |
| 560 | 20231215 | 095800 | 552478260 | 12580 | 12580 | 12580 | 12580 | 740 |
| 561 | 20231215 | 095700 | 543169060 | 12590 | 12580 | 12590 | 12580 | 277 |
| 562 | 20231215 | 095600 | 539682910 | 12570 | 12590 | 12590 | 12570 | 1046 |
| 563 | 20231215 | 095500 | 526522300 | 12580 | 12590 | 12600 | 12580 | 246 |
| 564 | 20231215 | 095400 | 523425200 | 12580 | 12580 | 12580 | 12580 | 61 |
| 565 | 20231215 | 095300 | 522657820 | 12570 | 12580 | 12580 | 12570 | 683 |
| 566 | 20231215 | 095200 | 514066930 | 12580 | 12620 | 12620 | 12580 | 1754 |
| 567 | 20231215 | 095100 | 491950580 | 12620 | 12650 | 12650 | 12620 | 1192 |
| 568 | 20231215 | 095000 | 476881680 | 12660 | 12660 | 12670 | 12660 | 386 |
| 569 | 20231215 | 094900 | 471994910 | 12670 | 12660 | 12670 | 12660 | 599 |
| 570 | 20231215 | 094800 | 464407900 | 12660 | 12660 | 12660 | 12660 | 1132 |
| 571 | 20231215 | 094700 | 450076780 | 12650 | 12650 | 12650 | 12650 | 78 |
| 572 | 20231215 | 094600 | 449090080 | 12650 | 12620 | 12650 | 12620 | 709 |
| 573 | 20231215 | 094500 | 440129840 | 12630 | 12660 | 12660 | 12630 | 686 |
| 574 | 20231215 | 094400 | 431459300 | 12660 | 12650 | 12660 | 12650 | 128 |
| 575 | 20231215 | 094300 | 429839940 | 12650 | 12650 | 12650 | 12650 | 504 |
| 576 | 20231215 | 094200 | 423464340 | 12640 | 12650 | 12650 | 12630 | 153 |
| 577 | 20231215 | 094100 | 421529710 | 12650 | 12640 | 12650 | 12640 | 123 |
| 578 | 20231215 | 094000 | 419974910 | 12640 | 12640 | 12640 | 12640 | 384 |
| 579 | 20231215 | 093900 | 415121150 | 12640 | 12620 | 12640 | 12620 | 1249 |
| 580 | 20231215 | 093800 | 399358090 | 12610 | 12610 | 12620 | 12610 | 102 |
| 581 | 20231215 | 093700 | 398071860 | 12610 | 12610 | 12610 | 12600 | 43 |
| 582 | 20231215 | 093600 | 397529700 | 12590 | 12600 | 12600 | 12590 | 229 |
| 583 | 20231215 | 093500 | 394644320 | 12620 | 12620 | 12620 | 12620 | 82 |
| 584 | 20231215 | 093400 | 393609480 | 12620 | 12600 | 12620 | 12600 | 100 |
| 585 | 20231215 | 093300 | 392349440 | 12600 | 12610 | 12610 | 12590 | 664 |
| 586 | 20231215 | 093200 | 383983000 | 12620 | 12640 | 12650 | 12620 | 1195 |
| 587 | 20231215 | 093100 | 368882940 | 12640 | 12650 | 12650 | 12630 | 603 |
| 588 | 20231215 | 093000 | 361256850 | 12650 | 12630 | 12650 | 12630 | 360 |
| 589 | 20231215 | 092900 | 356707400 | 12630 | 12620 | 12630 | 12620 | 81 |
| 590 | 20231215 | 092800 | 355685110 | 12600 | 12610 | 12620 | 12580 | 205 |
| 591 | 20231215 | 092700 | 353101590 | 12620 | 12580 | 12620 | 12580 | 812 |
| 592 | 20231215 | 092600 | 342873550 | 12580 | 12580 | 12580 | 12580 | 50 |
| 593 | 20231215 | 092500 | 342244550 | 12580 | 12600 | 12600 | 12580 | 60 |
| 594 | 20231215 | 092400 | 341489070 | 12610 | 12620 | 12620 | 12600 | 549 |
| 595 | 20231215 | 092300 | 334571250 | 12620 | 12620 | 12620 | 12620 | 0 |
| 596 | 20231215 | 092200 | 334571250 | 12620 | 12630 | 12630 | 12600 | 277 |
| 597 | 20231215 | 092100 | 331077680 | 12630 | 12630 | 12630 | 12630 | 588 |
| 598 | 20231215 | 092000 | 323651240 | 12630 | 12640 | 12640 | 12620 | 34 |
| 599 | 20231215 | 091900 | 323221860 | 12640 | 12640 | 12640 | 12640 | 1 |
| 600 | 20231215 | 091800 | 323209220 | 12620 | 12640 | 12640 | 12620 | 489 |
| 601 | 20231215 | 091700 | 317032860 | 12640 | 12620 | 12640 | 12610 | 173 |
| 602 | 20231215 | 091600 | 314848730 | 12600 | 12570 | 12600 | 12570 | 91 |
| 603 | 20231215 | 091500 | 313703080 | 12590 | 12600 | 12600 | 12570 | 233 |
| 604 | 20231215 | 091400 | 310772990 | 12580 | 12590 | 12590 | 12580 | 398 |
| 605 | 20231215 | 091300 | 305765150 | 12610 | 12610 | 12610 | 12610 | 81 |
| 606 | 20231215 | 091200 | 304743740 | 12580 | 12620 | 12620 | 12580 | 460 |
| 607 | 20231215 | 091100 | 298956540 | 12610 | 12600 | 12610 | 12580 | 107 |
| 608 | 20231215 | 091000 | 297607990 | 12610 | 12610 | 12610 | 12610 | 2 |
| 609 | 20231215 | 090900 | 297582770 | 12610 | 12590 | 12610 | 12560 | 172 |
| 610 | 20231215 | 090800 | 295419250 | 12570 | 12550 | 12590 | 12550 | 2871 |
| 611 | 20231215 | 090700 | 259384890 | 12550 | 12580 | 12600 | 12530 | 7205 |
| 612 | 20231215 | 090600 | 168967260 | 12590 | 12530 | 12590 | 12530 | 745 |
| 613 | 20231215 | 090500 | 159602820 | 12530 | 12570 | 12570 | 12520 | 1001 |
| 614 | 20231215 | 090400 | 147050000 | 12570 | 12600 | 12600 | 12570 | 397 |
| 615 | 20231215 | 090300 | 142055570 | 12600 | 12600 | 12600 | 12600 | 6991 |
| 616 | 20231215 | 090200 | 53968970 | 12610 | 12650 | 12650 | 12610 | 1770 |
| 617 | 20231215 | 090100 | 31630020 | 12670 | 12630 | 12670 | 12630 | 199 |
| 618 | 20231215 | 090000 | 29116590 | 12630 | 12700 | 12700 | 12620 | 2299 |