32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 9047 |
| 3 | 20231212 | 191000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 4 | 20231212 | 190900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 5 | 20231212 | 190800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 6 | 20231212 | 190700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 7 | 20231212 | 190600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 8 | 20231212 | 190500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 9 | 20231212 | 190400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 10 | 20231212 | 190300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 11 | 20231212 | 190200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 12 | 20231212 | 190100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 13 | 20231212 | 190000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 14 | 20231212 | 185900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 15 | 20231212 | 185800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 16 | 20231212 | 185700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 17 | 20231212 | 185600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 18 | 20231212 | 185500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 19 | 20231212 | 185400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 20 | 20231212 | 185300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 21 | 20231212 | 185200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 22 | 20231212 | 185100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 23 | 20231212 | 185000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 24 | 20231212 | 184900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 25 | 20231212 | 184800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 26 | 20231212 | 184700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 27 | 20231212 | 184600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 28 | 20231212 | 184500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 29 | 20231212 | 184400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 30 | 20231212 | 184300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 31 | 20231212 | 184200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 32 | 20231212 | 184100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 9047 |
| 33 | 20231212 | 184000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 34 | 20231212 | 183900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 35 | 20231212 | 183800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 36 | 20231212 | 183700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 37 | 20231212 | 183600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 38 | 20231212 | 183500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 39 | 20231212 | 183400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 40 | 20231212 | 183300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 41 | 20231212 | 183200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 42 | 20231212 | 183100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 43 | 20231212 | 183000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 44 | 20231212 | 182900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 45 | 20231212 | 182800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 46 | 20231212 | 182700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 47 | 20231212 | 182600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 48 | 20231212 | 182500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 49 | 20231212 | 182400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 50 | 20231212 | 182300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 51 | 20231212 | 182200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 52 | 20231212 | 182100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 53 | 20231212 | 182000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 54 | 20231212 | 181900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 55 | 20231212 | 181800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 56 | 20231212 | 181700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 57 | 20231212 | 181600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 58 | 20231212 | 181500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 59 | 20231212 | 181400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 60 | 20231212 | 181300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 61 | 20231212 | 181200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 62 | 20231212 | 181100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 9047 |
| 63 | 20231212 | 181000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 64 | 20231212 | 180900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 65 | 20231212 | 180800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 66 | 20231212 | 180700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 67 | 20231212 | 180600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 68 | 20231212 | 180500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 69 | 20231212 | 180400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 70 | 20231212 | 180300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 71 | 20231212 | 180200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 72 | 20231212 | 180100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 73 | 20231212 | 180000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 74 | 20231212 | 175900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 75 | 20231212 | 175800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 76 | 20231212 | 175700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 77 | 20231212 | 175600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 78 | 20231212 | 175500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 79 | 20231212 | 175400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 80 | 20231212 | 175300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 81 | 20231212 | 175200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 82 | 20231212 | 175100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 83 | 20231212 | 175000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 84 | 20231212 | 174900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 85 | 20231212 | 174800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 86 | 20231212 | 174700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 87 | 20231212 | 174600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 88 | 20231212 | 174500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 89 | 20231212 | 174400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 90 | 20231212 | 174300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 91 | 20231212 | 174200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 92 | 20231212 | 174100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 9047 |
| 93 | 20231212 | 174000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 94 | 20231212 | 173900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 95 | 20231212 | 173800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 96 | 20231212 | 173700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 97 | 20231212 | 173600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 98 | 20231212 | 173500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 99 | 20231212 | 173400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 100 | 20231212 | 173300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 101 | 20231212 | 173200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 102 | 20231212 | 173100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 103 | 20231212 | 173000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 104 | 20231212 | 172900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 105 | 20231212 | 172800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 106 | 20231212 | 172700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 107 | 20231212 | 172600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 108 | 20231212 | 172500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 109 | 20231212 | 172400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 110 | 20231212 | 172300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 111 | 20231212 | 172200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 112 | 20231212 | 172100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 113 | 20231212 | 172000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 114 | 20231212 | 171900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 115 | 20231212 | 171800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 116 | 20231212 | 171700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 117 | 20231212 | 171600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 118 | 20231212 | 171500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 119 | 20231212 | 171400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 120 | 20231212 | 171300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 121 | 20231212 | 171200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 122 | 20231212 | 171100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 9047 |
| 123 | 20231212 | 171000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 124 | 20231212 | 170900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 125 | 20231212 | 170800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 126 | 20231212 | 170700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 127 | 20231212 | 170600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 128 | 20231212 | 170500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 129 | 20231212 | 170400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 130 | 20231212 | 170300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 131 | 20231212 | 170200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 132 | 20231212 | 170100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 133 | 20231212 | 170000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 134 | 20231212 | 165900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 135 | 20231212 | 165800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 136 | 20231212 | 165700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 137 | 20231212 | 165600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 138 | 20231212 | 165500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 139 | 20231212 | 165400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 140 | 20231212 | 165300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 141 | 20231212 | 165200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 142 | 20231212 | 165100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 143 | 20231212 | 165000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 144 | 20231212 | 164900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 145 | 20231212 | 164800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 146 | 20231212 | 164700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 147 | 20231212 | 164600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 148 | 20231212 | 164500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 149 | 20231212 | 164400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 150 | 20231212 | 164300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 151 | 20231212 | 164200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 152 | 20231212 | 164100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 9047 |
| 153 | 20231212 | 164000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 154 | 20231212 | 163900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 155 | 20231212 | 163800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 156 | 20231212 | 163700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 157 | 20231212 | 163600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 158 | 20231212 | 163500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 159 | 20231212 | 163400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 160 | 20231212 | 163300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 161 | 20231212 | 163200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 162 | 20231212 | 163100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 163 | 20231212 | 163000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 164 | 20231212 | 162900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 165 | 20231212 | 162800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 166 | 20231212 | 162700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 167 | 20231212 | 162600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 168 | 20231212 | 162500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 169 | 20231212 | 162400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 170 | 20231212 | 162300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 171 | 20231212 | 162200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 172 | 20231212 | 162100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 173 | 20231212 | 162000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 174 | 20231212 | 161900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 175 | 20231212 | 161800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 176 | 20231212 | 161700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 177 | 20231212 | 161600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 178 | 20231212 | 161500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 179 | 20231212 | 161400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 180 | 20231212 | 161300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 181 | 20231212 | 161200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 182 | 20231212 | 161100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 9047 |
| 183 | 20231212 | 161000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 184 | 20231212 | 160900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 185 | 20231212 | 160800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 186 | 20231212 | 160700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 187 | 20231212 | 160600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 188 | 20231212 | 160500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 189 | 20231212 | 160400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 190 | 20231212 | 160300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 191 | 20231212 | 160200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 192 | 20231212 | 160100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 193 | 20231212 | 160000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 194 | 20231212 | 155900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 195 | 20231212 | 155800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 196 | 20231212 | 155700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 197 | 20231212 | 155600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 198 | 20231212 | 155500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 199 | 20231212 | 155400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 200 | 20231212 | 155300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 201 | 20231212 | 155200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 202 | 20231212 | 155100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 203 | 20231212 | 155000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 204 | 20231212 | 154900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 205 | 20231212 | 154800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 206 | 20231212 | 154700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 207 | 20231212 | 154600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 208 | 20231212 | 154500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 209 | 20231212 | 154400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 210 | 20231212 | 154300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 211 | 20231212 | 154200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 212 | 20231212 | 154100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 9047 |
| 213 | 20231212 | 154000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 214 | 20231212 | 153900 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 215 | 20231212 | 153800 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 216 | 20231212 | 153700 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 217 | 20231212 | 153600 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 218 | 20231212 | 153500 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 219 | 20231212 | 153400 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 220 | 20231212 | 153300 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 221 | 20231212 | 153200 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 222 | 20231212 | 153100 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 223 | 20231212 | 153000 | 4535492900 | 20150 | 20150 | 20150 | 20150 | 9047 |
| 224 | 20231212 | 152900 | 4353195850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 225 | 20231212 | 152800 | 4353195850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 226 | 20231212 | 152700 | 4353195850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 227 | 20231212 | 152600 | 4353195850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 228 | 20231212 | 152500 | 4353195850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 229 | 20231212 | 152400 | 4353195850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 230 | 20231212 | 152300 | 4353195850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 231 | 20231212 | 152200 | 4353195850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 232 | 20231212 | 152100 | 4353195850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 233 | 20231212 | 152000 | 4353195850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 234 | 20231212 | 151900 | 4353195850 | 20200 | 20200 | 20200 | 20150 | 1213 |
| 235 | 20231212 | 151800 | 4328744850 | 20200 | 20250 | 20250 | 20200 | 656 |
| 236 | 20231212 | 151700 | 4315489950 | 20200 | 20200 | 20250 | 20200 | 731 |
| 237 | 20231212 | 151600 | 4300713650 | 20200 | 20250 | 20250 | 20200 | 528 |
| 238 | 20231212 | 151500 | 4290041150 | 20200 | 20200 | 20250 | 20150 | 728 |
| 239 | 20231212 | 151400 | 4275335400 | 20200 | 20200 | 20200 | 20150 | 2536 |
| 240 | 20231212 | 151300 | 4224143800 | 20150 | 20150 | 20200 | 20150 | 644 |
| 241 | 20231212 | 151200 | 4211160500 | 20150 | 20100 | 20200 | 20100 | 378 |
| 242 | 20231212 | 151100 | 4203540800 | 20100 | 20150 | 20250 | 20100 | 1845 |
| 243 | 20231212 | 151000 | 4166290150 | 20150 | 20250 | 20250 | 20150 | 467 |
| 244 | 20231212 | 150900 | 4156861700 | 20200 | 20200 | 20250 | 20150 | 618 |
| 245 | 20231212 | 150800 | 4144386650 | 20150 | 20200 | 20250 | 20150 | 1150 |
| 246 | 20231212 | 150700 | 4121162900 | 20200 | 20250 | 20250 | 20150 | 636 |
| 247 | 20231212 | 150600 | 4108329350 | 20150 | 20200 | 20250 | 20150 | 755 |
| 248 | 20231212 | 150500 | 4093093450 | 20150 | 20150 | 20250 | 20150 | 980 |
| 249 | 20231212 | 150400 | 4073312950 | 20150 | 20200 | 20200 | 20150 | 906 |
| 250 | 20231212 | 150300 | 4055051750 | 20150 | 20250 | 20250 | 20150 | 6929 |
| 251 | 20231212 | 150200 | 3915099100 | 20200 | 20200 | 20250 | 20200 | 250 |
| 252 | 20231212 | 150100 | 3910047000 | 20200 | 20200 | 20250 | 20200 | 441 |
| 253 | 20231212 | 150000 | 3901136350 | 20200 | 20200 | 20250 | 20200 | 881 |
| 254 | 20231212 | 145900 | 3883337350 | 20200 | 20200 | 20250 | 20200 | 434 |
| 255 | 20231212 | 145800 | 3874561300 | 20200 | 20200 | 20250 | 20150 | 318 |
| 256 | 20231212 | 145700 | 3868134100 | 20150 | 20200 | 20250 | 20150 | 911 |
| 257 | 20231212 | 145600 | 3849747950 | 20200 | 20250 | 20250 | 20200 | 448 |
| 258 | 20231212 | 145500 | 3840688550 | 20200 | 20200 | 20250 | 20200 | 308 |
| 259 | 20231212 | 145400 | 3834465400 | 20200 | 20200 | 20250 | 20200 | 995 |
| 260 | 20231212 | 145300 | 3814356650 | 20200 | 20200 | 20250 | 20200 | 562 |
| 261 | 20231212 | 145200 | 3802995600 | 20200 | 20200 | 20250 | 20200 | 430 |
| 262 | 20231212 | 145100 | 3794305450 | 20200 | 20200 | 20250 | 20200 | 1375 |
| 263 | 20231212 | 145000 | 3766525700 | 20250 | 20200 | 20250 | 20200 | 358 |
| 264 | 20231212 | 144900 | 3759288250 | 20200 | 20250 | 20250 | 20200 | 864 |
| 265 | 20231212 | 144800 | 3741824400 | 20200 | 20250 | 20250 | 20200 | 316 |
| 266 | 20231212 | 144700 | 3735436700 | 20200 | 20200 | 20250 | 20200 | 491 |
| 267 | 20231212 | 144600 | 3725512850 | 20200 | 20200 | 20250 | 20200 | 806 |
| 268 | 20231212 | 144500 | 3709222050 | 20200 | 20250 | 20250 | 20200 | 344 |
| 269 | 20231212 | 144400 | 3702268200 | 20200 | 20200 | 20250 | 20200 | 406 |
| 270 | 20231212 | 144300 | 3694058700 | 20250 | 20200 | 20250 | 20200 | 411 |
| 271 | 20231212 | 144200 | 3685753550 | 20200 | 20250 | 20250 | 20200 | 560 |
| 272 | 20231212 | 144100 | 3674428350 | 20200 | 20200 | 20250 | 20200 | 284 |
| 273 | 20231212 | 144000 | 3668689400 | 20250 | 20200 | 20250 | 20200 | 335 |
| 274 | 20231212 | 143900 | 3661917000 | 20200 | 20200 | 20250 | 20200 | 579 |
| 275 | 20231212 | 143800 | 3650210450 | 20150 | 20200 | 20250 | 20150 | 528 |
| 276 | 20231212 | 143700 | 3639542450 | 20200 | 20200 | 20250 | 20150 | 490 |
| 277 | 20231212 | 143600 | 3629644650 | 20200 | 20200 | 20250 | 20200 | 810 |
| 278 | 20231212 | 143500 | 3613276200 | 20200 | 20200 | 20250 | 20200 | 372 |
| 279 | 20231212 | 143400 | 3605756450 | 20200 | 20200 | 20250 | 20200 | 519 |
| 280 | 20231212 | 143300 | 3595265850 | 20200 | 20200 | 20250 | 20150 | 429 |
| 281 | 20231212 | 143200 | 3586607300 | 20150 | 20200 | 20200 | 20150 | 1840 |
| 282 | 20231212 | 143100 | 3549515350 | 20150 | 20200 | 20250 | 20150 | 1390 |
| 283 | 20231212 | 143000 | 3521478500 | 20200 | 20200 | 20250 | 20200 | 6442 |
| 284 | 20231212 | 142900 | 3391341450 | 20250 | 20250 | 20300 | 20200 | 4369 |
| 285 | 20231212 | 142800 | 3302861900 | 20300 | 20300 | 20300 | 20250 | 381 |
| 286 | 20231212 | 142700 | 3295138800 | 20250 | 20300 | 20300 | 20250 | 443 |
| 287 | 20231212 | 142600 | 3286158050 | 20300 | 20250 | 20300 | 20250 | 361 |
| 288 | 20231212 | 142500 | 3278841650 | 20250 | 20250 | 20300 | 20250 | 462 |
| 289 | 20231212 | 142400 | 3269476350 | 20250 | 20300 | 20300 | 20250 | 572 |
| 290 | 20231212 | 142300 | 3257884650 | 20250 | 20250 | 20300 | 20250 | 280 |
| 291 | 20231212 | 142200 | 3252211100 | 20250 | 20250 | 20300 | 20250 | 370 |
| 292 | 20231212 | 142100 | 3244710400 | 20300 | 20300 | 20300 | 20250 | 417 |
| 293 | 20231212 | 142000 | 3236257550 | 20250 | 20250 | 20300 | 20250 | 291 |
| 294 | 20231212 | 141900 | 3230358900 | 20250 | 20250 | 20300 | 20250 | 524 |
| 295 | 20231212 | 141800 | 3219739250 | 20250 | 20300 | 20300 | 20250 | 289 |
| 296 | 20231212 | 141700 | 3213882150 | 20250 | 20250 | 20300 | 20250 | 346 |
| 297 | 20231212 | 141600 | 3206869500 | 20300 | 20250 | 20300 | 20250 | 363 |
| 298 | 20231212 | 141500 | 3199511400 | 20300 | 20300 | 20300 | 20250 | 902 |
| 299 | 20231212 | 141400 | 3181235050 | 20250 | 20250 | 20300 | 20250 | 972 |
| 300 | 20231212 | 141300 | 3161551250 | 20250 | 20250 | 20300 | 20250 | 299 |
| 301 | 20231212 | 141200 | 3155492700 | 20250 | 20300 | 20300 | 20250 | 409 |
| 302 | 20231212 | 141100 | 3147201550 | 20300 | 20300 | 20350 | 20250 | 5975 |
| 303 | 20231212 | 141000 | 3025949000 | 20300 | 20300 | 20350 | 20300 | 253 |
| 304 | 20231212 | 140900 | 3020810450 | 20300 | 20350 | 20350 | 20300 | 137 |
| 305 | 20231212 | 140800 | 3018025950 | 20350 | 20300 | 20350 | 20300 | 1757 |
| 306 | 20231212 | 140700 | 2982350550 | 20300 | 20350 | 20350 | 20300 | 289 |
| 307 | 20231212 | 140600 | 2976474450 | 20300 | 20350 | 20350 | 20300 | 168 |
| 308 | 20231212 | 140500 | 2973060950 | 20300 | 20300 | 20350 | 20300 | 236 |
| 309 | 20231212 | 140400 | 2968262150 | 20350 | 20300 | 20350 | 20300 | 124 |
| 310 | 20231212 | 140300 | 2965740300 | 20300 | 20350 | 20350 | 20300 | 193 |
| 311 | 20231212 | 140200 | 2961818000 | 20350 | 20300 | 20350 | 20300 | 289 |
| 312 | 20231212 | 140100 | 2955943100 | 20300 | 20350 | 20350 | 20300 | 138 |
| 313 | 20231212 | 140000 | 2953137700 | 20350 | 20350 | 20350 | 20300 | 445 |
| 314 | 20231212 | 135900 | 2944091300 | 20300 | 20300 | 20350 | 20300 | 132 |
| 315 | 20231212 | 135800 | 2941409050 | 20300 | 20350 | 20350 | 20300 | 172 |
| 316 | 20231212 | 135700 | 2937910900 | 20300 | 20300 | 20350 | 20300 | 249 |
| 317 | 20231212 | 135600 | 2932850500 | 20300 | 20350 | 20350 | 20300 | 144 |
| 318 | 20231212 | 135500 | 2929925400 | 20300 | 20300 | 20350 | 20300 | 589 |
| 319 | 20231212 | 135400 | 2917948850 | 20300 | 20350 | 20350 | 20300 | 302 |
| 320 | 20231212 | 135300 | 2911815100 | 20350 | 20300 | 20350 | 20300 | 2463 |
| 321 | 20231212 | 135200 | 2861812500 | 20300 | 20250 | 20350 | 20250 | 3357 |
| 322 | 20231212 | 135100 | 2793661800 | 20250 | 20300 | 20300 | 20250 | 169 |
| 323 | 20231212 | 135000 | 2790236800 | 20250 | 20250 | 20300 | 20250 | 174 |
| 324 | 20231212 | 134900 | 2786706600 | 20300 | 20250 | 20300 | 20250 | 661 |
| 325 | 20231212 | 134800 | 2773293700 | 20300 | 20300 | 20300 | 20250 | 217 |
| 326 | 20231212 | 134700 | 2768892450 | 20250 | 20300 | 20300 | 20250 | 234 |
| 327 | 20231212 | 134600 | 2764148000 | 20300 | 20300 | 20300 | 20250 | 159 |
| 328 | 20231212 | 134500 | 2760925400 | 20250 | 20300 | 20300 | 20250 | 249 |
| 329 | 20231212 | 134400 | 2755874050 | 20300 | 20250 | 20300 | 20250 | 151 |
| 330 | 20231212 | 134300 | 2752814100 | 20300 | 20300 | 20300 | 20250 | 180 |
| 331 | 20231212 | 134200 | 2749164150 | 20250 | 20300 | 20300 | 20250 | 163 |
| 332 | 20231212 | 134100 | 2745859600 | 20300 | 20250 | 20300 | 20250 | 501 |
| 333 | 20231212 | 134000 | 2735708600 | 20250 | 20300 | 20300 | 20250 | 919 |
| 334 | 20231212 | 133900 | 2717087300 | 20300 | 20250 | 20300 | 20250 | 93 |
| 335 | 20231212 | 133800 | 2715202450 | 20250 | 20250 | 20300 | 20250 | 332 |
| 336 | 20231212 | 133700 | 2708470750 | 20250 | 20250 | 20300 | 20250 | 541 |
| 337 | 20231212 | 133600 | 2697512950 | 20250 | 20300 | 20300 | 20250 | 233 |
| 338 | 20231212 | 133500 | 2692791050 | 20250 | 20300 | 20300 | 20250 | 408 |
| 339 | 20231212 | 133400 | 2684519200 | 20250 | 20250 | 20300 | 20250 | 199 |
| 340 | 20231212 | 133300 | 2680488200 | 20250 | 20300 | 20300 | 20250 | 242 |
| 341 | 20231212 | 133200 | 2675581900 | 20300 | 20300 | 20300 | 20250 | 451 |
| 342 | 20231212 | 133100 | 2666433200 | 20250 | 20250 | 20300 | 20250 | 401 |
| 343 | 20231212 | 133000 | 2658303700 | 20250 | 20250 | 20300 | 20250 | 311 |
| 344 | 20231212 | 132900 | 2651998950 | 20250 | 20250 | 20300 | 20250 | 126 |
| 345 | 20231212 | 132800 | 2649446700 | 20250 | 20300 | 20300 | 20250 | 407 |
| 346 | 20231212 | 132700 | 2641195350 | 20250 | 20300 | 20300 | 20250 | 139 |
| 347 | 20231212 | 132600 | 2638379250 | 20300 | 20250 | 20300 | 20250 | 155 |
| 348 | 20231212 | 132500 | 2635236100 | 20250 | 20300 | 20300 | 20250 | 269 |
| 349 | 20231212 | 132400 | 2629785700 | 20300 | 20300 | 20300 | 20250 | 276 |
| 350 | 20231212 | 132300 | 2624187950 | 20300 | 20250 | 20300 | 20250 | 140 |
| 351 | 20231212 | 132200 | 2621348300 | 20250 | 20250 | 20300 | 20250 | 145 |
| 352 | 20231212 | 132100 | 2618411450 | 20250 | 20250 | 20300 | 20250 | 325 |
| 353 | 20231212 | 132000 | 2611821350 | 20250 | 20250 | 20300 | 20250 | 221 |
| 354 | 20231212 | 131900 | 2607345200 | 20300 | 20300 | 20300 | 20250 | 194 |
| 355 | 20231212 | 131800 | 2603412700 | 20300 | 20300 | 20300 | 20250 | 1087 |
| 356 | 20231212 | 131700 | 2581391200 | 20250 | 20250 | 20300 | 20250 | 129 |
| 357 | 20231212 | 131600 | 2578777200 | 20250 | 20250 | 20300 | 20250 | 266 |
| 358 | 20231212 | 131500 | 2573385850 | 20250 | 20250 | 20300 | 20250 | 586 |
| 359 | 20231212 | 131400 | 2561517350 | 20300 | 20250 | 20300 | 20250 | 291 |
| 360 | 20231212 | 131300 | 2555616150 | 20250 | 20250 | 20300 | 20250 | 225 |
| 361 | 20231212 | 131200 | 2551055500 | 20250 | 20300 | 20300 | 20250 | 136 |
| 362 | 20231212 | 131100 | 2548298050 | 20300 | 20250 | 20300 | 20250 | 270 |
| 363 | 20231212 | 131000 | 2542821250 | 20250 | 20300 | 20350 | 20250 | 904 |
| 364 | 20231212 | 130900 | 2524482100 | 20300 | 20350 | 20350 | 20300 | 547 |
| 365 | 20231212 | 130800 | 2513362650 | 20300 | 20300 | 20350 | 20300 | 301 |
| 366 | 20231212 | 130700 | 2507249200 | 20350 | 20300 | 20350 | 20300 | 163 |
| 367 | 20231212 | 130600 | 2503934650 | 20300 | 20350 | 20350 | 20300 | 414 |
| 368 | 20231212 | 130500 | 2495527000 | 20300 | 20300 | 20350 | 20300 | 128 |
| 369 | 20231212 | 130400 | 2492926300 | 20350 | 20350 | 20350 | 20300 | 606 |
| 370 | 20231212 | 130300 | 2480613400 | 20350 | 20350 | 20350 | 20300 | 348 |
| 371 | 20231212 | 130200 | 2473545550 | 20300 | 20300 | 20350 | 20300 | 130 |
| 372 | 20231212 | 130100 | 2470903000 | 20350 | 20300 | 20350 | 20300 | 285 |
| 373 | 20231212 | 130000 | 2465110200 | 20300 | 20300 | 20350 | 20300 | 377 |
| 374 | 20231212 | 125900 | 2457452050 | 20350 | 20350 | 20350 | 20300 | 178 |
| 375 | 20231212 | 125800 | 2453832600 | 20300 | 20350 | 20350 | 20300 | 192 |
| 376 | 20231212 | 125700 | 2449932350 | 20300 | 20350 | 20350 | 20300 | 425 |
| 377 | 20231212 | 125600 | 2441297450 | 20300 | 20300 | 20350 | 20300 | 137 |
| 378 | 20231212 | 125500 | 2438513850 | 20300 | 20300 | 20350 | 20300 | 191 |
| 379 | 20231212 | 125400 | 2434632500 | 20300 | 20300 | 20350 | 20300 | 267 |
| 380 | 20231212 | 125300 | 2429204400 | 20300 | 20300 | 20350 | 20300 | 895 |
| 381 | 20231212 | 125200 | 2411031450 | 20300 | 20350 | 20350 | 20300 | 243 |
| 382 | 20231212 | 125100 | 2406096450 | 20300 | 20350 | 20350 | 20300 | 283 |
| 383 | 20231212 | 125000 | 2400342050 | 20300 | 20300 | 20350 | 20300 | 688 |
| 384 | 20231212 | 124900 | 2386371350 | 20300 | 20300 | 20350 | 20300 | 180 |
| 385 | 20231212 | 124800 | 2382714950 | 20300 | 20350 | 20350 | 20300 | 209 |
| 386 | 20231212 | 124700 | 2378468100 | 20350 | 20300 | 20350 | 20300 | 243 |
| 387 | 20231212 | 124600 | 2373529250 | 20350 | 20350 | 20350 | 20300 | 175 |
| 388 | 20231212 | 124500 | 2369971950 | 20350 | 20300 | 20350 | 20300 | 172 |
| 389 | 20231212 | 124400 | 2366475500 | 20300 | 20350 | 20350 | 20300 | 238 |
| 390 | 20231212 | 124300 | 2361637050 | 20300 | 20350 | 20350 | 20300 | 148 |
| 391 | 20231212 | 124200 | 2358629850 | 20300 | 20350 | 20350 | 20300 | 608 |
| 392 | 20231212 | 124100 | 2346284350 | 20300 | 20300 | 20350 | 20300 | 1255 |
| 393 | 20231212 | 124000 | 2320801950 | 20300 | 20300 | 20350 | 20300 | 159 |
| 394 | 20231212 | 123900 | 2317568150 | 20350 | 20350 | 20350 | 20300 | 246 |
| 395 | 20231212 | 123800 | 2312566100 | 20300 | 20300 | 20350 | 20300 | 140 |
| 396 | 20231212 | 123700 | 2309721950 | 20300 | 20300 | 20350 | 20300 | 339 |
| 397 | 20231212 | 123600 | 2302831950 | 20350 | 20300 | 20350 | 20300 | 217 |
| 398 | 20231212 | 123500 | 2298421400 | 20300 | 20300 | 20350 | 20300 | 114 |
| 399 | 20231212 | 123400 | 2296106800 | 20350 | 20350 | 20350 | 20300 | 1724 |
| 400 | 20231212 | 123300 | 2261100350 | 20350 | 20350 | 20350 | 20300 | 217 |
| 401 | 20231212 | 123200 | 2256691650 | 20300 | 20300 | 20350 | 20300 | 705 |
| 402 | 20231212 | 123100 | 2242376200 | 20300 | 20350 | 20350 | 20300 | 170 |
| 403 | 20231212 | 123000 | 2238920600 | 20300 | 20350 | 20350 | 20300 | 191 |
| 404 | 20231212 | 122900 | 2235037600 | 20300 | 20350 | 20350 | 20300 | 1152 |
| 405 | 20231212 | 122800 | 2211647450 | 20350 | 20300 | 20350 | 20300 | 101 |
| 406 | 20231212 | 122700 | 2209595700 | 20350 | 20350 | 20350 | 20300 | 377 |
| 407 | 20231212 | 122600 | 2201933600 | 20300 | 20300 | 20350 | 20300 | 658 |
| 408 | 20231212 | 122500 | 2188571300 | 20300 | 20300 | 20350 | 20300 | 443 |
| 409 | 20231212 | 122400 | 2179572800 | 20300 | 20350 | 20350 | 20300 | 343 |
| 410 | 20231212 | 122300 | 2172604150 | 20300 | 20300 | 20350 | 20300 | 288 |
| 411 | 20231212 | 122200 | 2166753200 | 20300 | 20300 | 20350 | 20300 | 463 |
| 412 | 20231212 | 122100 | 2157349850 | 20300 | 20350 | 20350 | 20300 | 178 |
| 413 | 20231212 | 122000 | 2153732550 | 20350 | 20300 | 20350 | 20300 | 172 |
| 414 | 20231212 | 121900 | 2150235300 | 20350 | 20350 | 20350 | 20300 | 260 |
| 415 | 20231212 | 121800 | 2144949350 | 20300 | 20350 | 20350 | 20300 | 52 |
| 416 | 20231212 | 121700 | 2143892700 | 20300 | 20300 | 20350 | 20300 | 283 |
| 417 | 20231212 | 121600 | 2138139350 | 20350 | 20300 | 20350 | 20300 | 104 |
| 418 | 20231212 | 121500 | 2136027500 | 20350 | 20250 | 20350 | 20250 | 187 |
| 419 | 20231212 | 121400 | 2132225400 | 20300 | 20300 | 20350 | 20250 | 1099 |
| 420 | 20231212 | 121300 | 2109913500 | 20250 | 20250 | 20300 | 20250 | 1416 |
| 421 | 20231212 | 121200 | 2081172700 | 20300 | 20300 | 20300 | 20250 | 176 |
| 422 | 20231212 | 121100 | 2077602700 | 20250 | 20300 | 20300 | 20250 | 227 |
| 423 | 20231212 | 121000 | 2072999050 | 20250 | 20300 | 20300 | 20250 | 414 |
| 424 | 20231212 | 120900 | 2064598500 | 20300 | 20300 | 20300 | 20250 | 166 |
| 425 | 20231212 | 120800 | 2061232700 | 20250 | 20300 | 20300 | 20250 | 152 |
| 426 | 20231212 | 120700 | 2058151000 | 20300 | 20250 | 20300 | 20250 | 155 |
| 427 | 20231212 | 120600 | 2055007700 | 20250 | 20300 | 20300 | 20250 | 189 |
| 428 | 20231212 | 120500 | 2051175250 | 20300 | 20250 | 20300 | 20250 | 169 |
| 429 | 20231212 | 120400 | 2047747550 | 20300 | 20250 | 20300 | 20250 | 168 |
| 430 | 20231212 | 120300 | 2044341250 | 20250 | 20300 | 20300 | 20250 | 247 |
| 431 | 20231212 | 120200 | 2039331350 | 20250 | 20250 | 20300 | 20250 | 112 |
| 432 | 20231212 | 120100 | 2037060150 | 20300 | 20250 | 20300 | 20250 | 172 |
| 433 | 20231212 | 120000 | 2033573400 | 20250 | 20300 | 20300 | 20250 | 290 |
| 434 | 20231212 | 115900 | 2027691850 | 20300 | 20250 | 20300 | 20250 | 617 |
| 435 | 20231212 | 115800 | 2015194550 | 20300 | 20250 | 20300 | 20250 | 127 |
| 436 | 20231212 | 115700 | 2012620500 | 20250 | 20250 | 20300 | 20250 | 153 |
| 437 | 20231212 | 115600 | 2009518450 | 20250 | 20300 | 20300 | 20250 | 170 |
| 438 | 20231212 | 115500 | 2006069950 | 20250 | 20250 | 20300 | 20250 | 190 |
| 439 | 20231212 | 115400 | 2002217200 | 20300 | 20300 | 20300 | 20250 | 154 |
| 440 | 20231212 | 115300 | 1999095250 | 20250 | 20250 | 20300 | 20250 | 175 |
| 441 | 20231212 | 115200 | 1995545800 | 20250 | 20250 | 20300 | 20250 | 126 |
| 442 | 20231212 | 115100 | 1992991250 | 20250 | 20300 | 20300 | 20250 | 164 |
| 443 | 20231212 | 115000 | 1989665250 | 20250 | 20250 | 20300 | 20250 | 145 |
| 444 | 20231212 | 114900 | 1986726650 | 20300 | 20250 | 20300 | 20250 | 275 |
| 445 | 20231212 | 114800 | 1981148500 | 20300 | 20300 | 20300 | 20250 | 148 |
| 446 | 20231212 | 114700 | 1978147550 | 20250 | 20300 | 20300 | 20250 | 210 |
| 447 | 20231212 | 114600 | 1973888600 | 20250 | 20250 | 20300 | 20250 | 163 |
| 448 | 20231212 | 114500 | 1970582200 | 20250 | 20300 | 20300 | 20250 | 213 |
| 449 | 20231212 | 114400 | 1966263400 | 20300 | 20250 | 20300 | 20250 | 157 |
| 450 | 20231212 | 114300 | 1963080100 | 20300 | 20250 | 20300 | 20250 | 162 |
| 451 | 20231212 | 114200 | 1959793200 | 20250 | 20300 | 20300 | 20250 | 245 |
| 452 | 20231212 | 114100 | 1954824700 | 20300 | 20250 | 20300 | 20250 | 163 |
| 453 | 20231212 | 114000 | 1951519350 | 20250 | 20250 | 20300 | 20250 | 102 |
| 454 | 20231212 | 113900 | 1949451000 | 20250 | 20300 | 20300 | 20250 | 237 |
| 455 | 20231212 | 113800 | 1944643600 | 20250 | 20250 | 20300 | 20250 | 473 |
| 456 | 20231212 | 113700 | 1935045250 | 20250 | 20300 | 20300 | 20250 | 175 |
| 457 | 20231212 | 113600 | 1931495900 | 20300 | 20300 | 20300 | 20250 | 978 |
| 458 | 20231212 | 113500 | 1911649500 | 20300 | 20250 | 20300 | 20250 | 121 |
| 459 | 20231212 | 113400 | 1909195500 | 20300 | 20300 | 20300 | 20250 | 190 |
| 460 | 20231212 | 113300 | 1905341900 | 20300 | 20300 | 20300 | 20250 | 245 |
| 461 | 20231212 | 113200 | 1900370650 | 20300 | 20300 | 20300 | 20250 | 562 |
| 462 | 20231212 | 113100 | 1888964500 | 20300 | 20250 | 20300 | 20250 | 135 |
| 463 | 20231212 | 113000 | 1886227400 | 20250 | 20250 | 20300 | 20250 | 601 |
| 464 | 20231212 | 112900 | 1874031450 | 20300 | 20250 | 20300 | 20250 | 197 |
| 465 | 20231212 | 112800 | 1870034500 | 20250 | 20300 | 20300 | 20250 | 301 |
| 466 | 20231212 | 112700 | 1863931650 | 20250 | 20300 | 20300 | 20250 | 184 |
| 467 | 20231212 | 112600 | 1860198000 | 20300 | 20300 | 20300 | 20250 | 186 |
| 468 | 20231212 | 112500 | 1856426000 | 20250 | 20250 | 20300 | 20250 | 220 |
| 469 | 20231212 | 112400 | 1851963500 | 20250 | 20300 | 20300 | 20250 | 94 |
| 470 | 20231212 | 112300 | 1850056950 | 20300 | 20300 | 20300 | 20250 | 195 |
| 471 | 20231212 | 112200 | 1846102150 | 20300 | 20250 | 20300 | 20250 | 1310 |
| 472 | 20231212 | 112100 | 1819566050 | 20300 | 20300 | 20300 | 20250 | 79 |
| 473 | 20231212 | 112000 | 1817963250 | 20300 | 20250 | 20300 | 20250 | 194 |
| 474 | 20231212 | 111900 | 1814028350 | 20300 | 20300 | 20300 | 20250 | 165 |
| 475 | 20231212 | 111800 | 1810680500 | 20300 | 20300 | 20300 | 20250 | 218 |
| 476 | 20231212 | 111700 | 1806258850 | 20300 | 20300 | 20300 | 20250 | 164 |
| 477 | 20231212 | 111600 | 1802932150 | 20250 | 20300 | 20300 | 20250 | 149 |
| 478 | 20231212 | 111500 | 1799908400 | 20250 | 20300 | 20300 | 20250 | 172 |
| 479 | 20231212 | 111400 | 1796419950 | 20250 | 20250 | 20300 | 20250 | 52 |
| 480 | 20231212 | 111300 | 1795366550 | 20300 | 20300 | 20300 | 20250 | 1363 |
| 481 | 20231212 | 111200 | 1767702950 | 20300 | 20300 | 20300 | 20250 | 195 |
| 482 | 20231212 | 111100 | 1763747350 | 20300 | 20250 | 20300 | 20250 | 115 |
| 483 | 20231212 | 111000 | 1761414200 | 20250 | 20300 | 20300 | 20250 | 231 |
| 484 | 20231212 | 110900 | 1756729450 | 20250 | 20300 | 20300 | 20250 | 185 |
| 485 | 20231212 | 110800 | 1752976350 | 20250 | 20250 | 20300 | 20250 | 122 |
| 486 | 20231212 | 110700 | 1750501450 | 20250 | 20300 | 20300 | 20250 | 79 |
| 487 | 20231212 | 110600 | 1748900850 | 20300 | 20250 | 20300 | 20250 | 242 |
| 488 | 20231212 | 110500 | 1743991700 | 20250 | 20300 | 20300 | 20250 | 137 |
| 489 | 20231212 | 110400 | 1741211250 | 20300 | 20250 | 20300 | 20250 | 109 |
| 490 | 20231212 | 110300 | 1739001950 | 20250 | 20300 | 20300 | 20250 | 276 |
| 491 | 20231212 | 110200 | 1733401300 | 20250 | 20300 | 20300 | 20250 | 1148 |
| 492 | 20231212 | 110100 | 1710100000 | 20250 | 20250 | 20300 | 20250 | 164 |
| 493 | 20231212 | 110000 | 1706774550 | 20250 | 20250 | 20300 | 20250 | 83 |
| 494 | 20231212 | 105900 | 1705090200 | 20250 | 20300 | 20300 | 20250 | 842 |
| 495 | 20231212 | 105800 | 1688031750 | 20250 | 20250 | 20300 | 20250 | 149 |
| 496 | 20231212 | 105700 | 1685012050 | 20300 | 20300 | 20300 | 20250 | 159 |
| 497 | 20231212 | 105600 | 1681787500 | 20250 | 20250 | 20300 | 20250 | 161 |
| 498 | 20231212 | 105500 | 1678522250 | 20300 | 20250 | 20300 | 20250 | 179 |
| 499 | 20231212 | 105400 | 1674891650 | 20300 | 20300 | 20300 | 20250 | 210 |
| 500 | 20231212 | 105300 | 1670631100 | 20250 | 20300 | 20300 | 20250 | 165 |
| 501 | 20231212 | 105200 | 1667285300 | 20250 | 20300 | 20300 | 20250 | 205 |
| 502 | 20231212 | 105100 | 1663126600 | 20300 | 20250 | 20300 | 20250 | 630 |
| 503 | 20231212 | 105000 | 1650342700 | 20250 | 20250 | 20300 | 20250 | 157 |
| 504 | 20231212 | 104900 | 1647160700 | 20250 | 20250 | 20300 | 20250 | 78 |
| 505 | 20231212 | 104800 | 1645578700 | 20250 | 20250 | 20300 | 20250 | 214 |
| 506 | 20231212 | 104700 | 1641237700 | 20250 | 20200 | 20300 | 20200 | 158 |
| 507 | 20231212 | 104600 | 1638038800 | 20200 | 20200 | 20300 | 20200 | 208 |
| 508 | 20231212 | 104500 | 1633829100 | 20200 | 20250 | 20300 | 20200 | 1304 |
| 509 | 20231212 | 104400 | 1607414450 | 20300 | 20250 | 20300 | 20250 | 2135 |
| 510 | 20231212 | 104300 | 1564177950 | 20250 | 20250 | 20300 | 20250 | 110 |
| 511 | 20231212 | 104200 | 1561947350 | 20300 | 20250 | 20300 | 20250 | 522 |
| 512 | 20231212 | 104100 | 1551369750 | 20300 | 20250 | 20300 | 20250 | 380 |
| 513 | 20231212 | 104000 | 1543657700 | 20300 | 20250 | 20300 | 20250 | 148 |
| 514 | 20231212 | 103900 | 1540656250 | 20250 | 20300 | 20300 | 20250 | 788 |
| 515 | 20231212 | 103800 | 1524695900 | 20250 | 20300 | 20300 | 20250 | 219 |
| 516 | 20231212 | 103700 | 1520253750 | 20250 | 20250 | 20300 | 20250 | 156 |
| 517 | 20231212 | 103600 | 1517091300 | 20250 | 20300 | 20300 | 20250 | 255 |
| 518 | 20231212 | 103500 | 1511923200 | 20250 | 20250 | 20300 | 20250 | 169 |
| 519 | 20231212 | 103400 | 1508494800 | 20250 | 20250 | 20300 | 20250 | 134 |
| 520 | 20231212 | 103300 | 1505777650 | 20250 | 20300 | 20300 | 20250 | 160 |
| 521 | 20231212 | 103200 | 1502531650 | 20250 | 20300 | 20300 | 20250 | 185 |
| 522 | 20231212 | 103100 | 1498779600 | 20250 | 20250 | 20300 | 20250 | 97 |
| 523 | 20231212 | 103000 | 1496813000 | 20250 | 20300 | 20300 | 20250 | 142 |
| 524 | 20231212 | 102900 | 1493933650 | 20250 | 20250 | 20300 | 20250 | 315 |
| 525 | 20231212 | 102800 | 1487552500 | 20250 | 20250 | 20300 | 20250 | 339 |
| 526 | 20231212 | 102700 | 1480679950 | 20250 | 20300 | 20300 | 20250 | 249 |
| 527 | 20231212 | 102600 | 1475636250 | 20250 | 20250 | 20300 | 20250 | 352 |
| 528 | 20231212 | 102500 | 1468497950 | 20250 | 20250 | 20300 | 20250 | 140 |
| 529 | 20231212 | 102400 | 1465657200 | 20250 | 20300 | 20300 | 20250 | 121 |
| 530 | 20231212 | 102300 | 1463203650 | 20250 | 20250 | 20300 | 20250 | 326 |
| 531 | 20231212 | 102200 | 1456597600 | 20250 | 20250 | 20300 | 20250 | 159 |
| 532 | 20231212 | 102100 | 1453377100 | 20250 | 20300 | 20300 | 20250 | 234 |
| 533 | 20231212 | 102000 | 1448629500 | 20250 | 20250 | 20250 | 20250 | 256 |
| 534 | 20231212 | 101900 | 1443445500 | 20300 | 20300 | 20300 | 20250 | 127 |
| 535 | 20231212 | 101800 | 1440868500 | 20250 | 20300 | 20300 | 20250 | 249 |
| 536 | 20231212 | 101700 | 1435817700 | 20250 | 20300 | 20300 | 20250 | 1992 |
| 537 | 20231212 | 101600 | 1395380200 | 20300 | 20250 | 20300 | 20250 | 4509 |
| 538 | 20231212 | 101500 | 1303851400 | 20250 | 20300 | 20300 | 20250 | 189 |
| 539 | 20231212 | 101400 | 1300019000 | 20250 | 20250 | 20300 | 20250 | 483 |
| 540 | 20231212 | 101300 | 1290233950 | 20250 | 20250 | 20300 | 20250 | 99 |
| 541 | 20231212 | 101200 | 1288226750 | 20300 | 20300 | 20300 | 20250 | 163 |
| 542 | 20231212 | 101100 | 1284921950 | 20250 | 20250 | 20300 | 20250 | 203 |
| 543 | 20231212 | 101000 | 1280803500 | 20250 | 20300 | 20300 | 20250 | 119 |
| 544 | 20231212 | 100900 | 1278392000 | 20250 | 20300 | 20300 | 20250 | 201 |
| 545 | 20231212 | 100800 | 1274315750 | 20250 | 20300 | 20300 | 20250 | 127 |
| 546 | 20231212 | 100700 | 1271739450 | 20250 | 20250 | 20300 | 20250 | 779 |
| 547 | 20231212 | 100600 | 1255960450 | 20250 | 20250 | 20300 | 20250 | 141 |
| 548 | 20231212 | 100500 | 1253100450 | 20250 | 20250 | 20300 | 20250 | 127 |
| 549 | 20231212 | 100400 | 1250527450 | 20250 | 20250 | 20300 | 20250 | 420 |
| 550 | 20231212 | 100300 | 1242009050 | 20250 | 20300 | 20300 | 20250 | 52 |
| 551 | 20231212 | 100200 | 1240955100 | 20250 | 20250 | 20300 | 20250 | 398 |
| 552 | 20231212 | 100100 | 1232888000 | 20250 | 20250 | 20300 | 20250 | 192 |
| 553 | 20231212 | 100000 | 1228994200 | 20250 | 20250 | 20300 | 20250 | 87 |
| 554 | 20231212 | 095900 | 1227228700 | 20250 | 20300 | 20300 | 20250 | 233 |
| 555 | 20231212 | 095800 | 1222504150 | 20300 | 20300 | 20300 | 20250 | 122 |
| 556 | 20231212 | 095700 | 1220029350 | 20300 | 20300 | 20300 | 20250 | 258 |
| 557 | 20231212 | 095600 | 1214799100 | 20250 | 20300 | 20300 | 20250 | 59 |
| 558 | 20231212 | 095500 | 1213602150 | 20300 | 20250 | 20300 | 20250 | 97 |
| 559 | 20231212 | 095400 | 1211634750 | 20250 | 20300 | 20300 | 20250 | 234 |
| 560 | 20231212 | 095300 | 1206886350 | 20250 | 20300 | 20300 | 20250 | 26 |
| 561 | 20231212 | 095200 | 1206359550 | 20250 | 20300 | 20300 | 20250 | 278 |
| 562 | 20231212 | 095100 | 1200718150 | 20250 | 20300 | 20300 | 20250 | 146 |
| 563 | 20231212 | 095000 | 1197755300 | 20250 | 20300 | 20300 | 20250 | 194 |
| 564 | 20231212 | 094900 | 1193817500 | 20250 | 20250 | 20300 | 20250 | 194 |
| 565 | 20231212 | 094800 | 1189885250 | 20300 | 20300 | 20300 | 20300 | 83 |
| 566 | 20231212 | 094700 | 1188200350 | 20300 | 20250 | 20300 | 20250 | 168 |
| 567 | 20231212 | 094600 | 1184790100 | 20250 | 20300 | 20300 | 20250 | 304 |
| 568 | 20231212 | 094500 | 1178630950 | 20300 | 20300 | 20300 | 20250 | 94 |
| 569 | 20231212 | 094400 | 1176723050 | 20250 | 20300 | 20300 | 20250 | 111 |
| 570 | 20231212 | 094300 | 1174469800 | 20300 | 20300 | 20300 | 20300 | 7128 |
| 571 | 20231212 | 094200 | 1029771400 | 20350 | 20350 | 20350 | 20300 | 241 |
| 572 | 20231212 | 094100 | 1024873100 | 20350 | 20350 | 20350 | 20300 | 190 |
| 573 | 20231212 | 094000 | 1021008100 | 20350 | 20300 | 20350 | 20300 | 98 |
| 574 | 20231212 | 093900 | 1019013950 | 20350 | 20350 | 20350 | 20300 | 207 |
| 575 | 20231212 | 093800 | 1014802150 | 20350 | 20300 | 20350 | 20300 | 167 |
| 576 | 20231212 | 093700 | 1011403950 | 20350 | 20350 | 20350 | 20300 | 423 |
| 577 | 20231212 | 093600 | 1002796050 | 20350 | 20350 | 20350 | 20300 | 151 |
| 578 | 20231212 | 093500 | 999725350 | 20350 | 20350 | 20350 | 20300 | 219 |
| 579 | 20231212 | 093400 | 995268750 | 20350 | 20300 | 20350 | 20300 | 757 |
| 580 | 20231212 | 093300 | 979864300 | 20350 | 20350 | 20350 | 20300 | 2000 |
| 581 | 20231212 | 093200 | 939164850 | 20350 | 20300 | 20350 | 20300 | 1023 |
| 582 | 20231212 | 093100 | 918347350 | 20300 | 20300 | 20350 | 20300 | 184 |
| 583 | 20231212 | 093000 | 914608750 | 20300 | 20250 | 20350 | 20250 | 30829 |
| 584 | 20231212 | 092900 | 289753400 | 20250 | 20200 | 20250 | 20200 | 378 |
| 585 | 20231212 | 092800 | 282098950 | 20250 | 20250 | 20250 | 20250 | 75 |
| 586 | 20231212 | 092700 | 280580200 | 20250 | 20200 | 20250 | 20200 | 43 |
| 587 | 20231212 | 092600 | 279710100 | 20200 | 20200 | 20250 | 20200 | 56 |
| 588 | 20231212 | 092500 | 278577000 | 20200 | 20200 | 20200 | 20200 | 50 |
| 589 | 20231212 | 092400 | 277567000 | 20200 | 20200 | 20250 | 20200 | 361 |
| 590 | 20231212 | 092300 | 270260350 | 20250 | 20200 | 20250 | 20200 | 10 |
| 591 | 20231212 | 092200 | 270058100 | 20250 | 20200 | 20250 | 20200 | 2068 |
| 592 | 20231212 | 092100 | 228281150 | 20200 | 20250 | 20250 | 20200 | 42 |
| 593 | 20231212 | 092000 | 227430800 | 20250 | 20200 | 20250 | 20200 | 35 |
| 594 | 20231212 | 091900 | 226722250 | 20250 | 20200 | 20250 | 20200 | 3078 |
| 595 | 20231212 | 091800 | 164392900 | 20250 | 20250 | 20250 | 20200 | 58 |
| 596 | 20231212 | 091700 | 163218650 | 20250 | 20250 | 20250 | 20200 | 176 |
| 597 | 20231212 | 091600 | 159659750 | 20200 | 20250 | 20250 | 20200 | 263 |
| 598 | 20231212 | 091500 | 154334100 | 20250 | 20200 | 20250 | 20200 | 51 |
| 599 | 20231212 | 091400 | 153302150 | 20200 | 20250 | 20250 | 20200 | 230 |
| 600 | 20231212 | 091300 | 148654750 | 20200 | 20250 | 20250 | 20200 | 39 |
| 601 | 20231212 | 091200 | 147865050 | 20250 | 20250 | 20250 | 20200 | 239 |
| 602 | 20231212 | 091100 | 143025600 | 20200 | 20200 | 20250 | 20200 | 5664 |
| 603 | 20231212 | 091000 | 28538900 | 20150 | 20200 | 20200 | 20150 | 2 |
| 604 | 20231212 | 090900 | 28498550 | 20150 | 20150 | 20150 | 20150 | 1 |
| 605 | 20231212 | 090800 | 28478400 | 20150 | 20150 | 20150 | 20150 | 5 |
| 606 | 20231212 | 090700 | 28377650 | 20150 | 20200 | 20200 | 20150 | 87 |
| 607 | 20231212 | 090600 | 26623150 | 20150 | 20150 | 20150 | 20150 | 6 |
| 608 | 20231212 | 090500 | 26502250 | 20150 | 20150 | 20150 | 20150 | 67 |
| 609 | 20231212 | 090400 | 25152200 | 20150 | 20150 | 20150 | 20150 | 9 |
| 610 | 20231212 | 090300 | 24970850 | 20150 | 20150 | 20200 | 20150 | 12 |
| 611 | 20231212 | 090200 | 24728600 | 20150 | 20150 | 20150 | 20150 | 0 |
| 612 | 20231212 | 090100 | 24728600 | 20150 | 20200 | 20200 | 20150 | 215 |
| 613 | 20231212 | 090000 | 20385650 | 20150 | 20200 | 20200 | 20150 | 1008 |