30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 55964 |
| 3 | 20231214 | 182900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20231214 | 182800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20231214 | 182700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20231214 | 182600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20231214 | 182500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20231214 | 182400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20231214 | 182300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20231214 | 182200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20231214 | 182100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20231214 | 182000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20231214 | 181900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20231214 | 181800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20231214 | 181700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20231214 | 181600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20231214 | 181500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20231214 | 181400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20231214 | 181300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20231214 | 181200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20231214 | 181100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20231214 | 181000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20231214 | 180900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20231214 | 180800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20231214 | 180700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20231214 | 180600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20231214 | 180500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20231214 | 180400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20231214 | 180300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20231214 | 180200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20231214 | 180100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20231214 | 180000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 55964 |
| 33 | 20231214 | 175900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20231214 | 175800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20231214 | 175700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20231214 | 175600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20231214 | 175500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20231214 | 175400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20231214 | 175300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20231214 | 175200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20231214 | 175100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20231214 | 175000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20231214 | 174900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20231214 | 174800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20231214 | 174700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20231214 | 174600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20231214 | 174500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20231214 | 174400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20231214 | 174300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20231214 | 174200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20231214 | 174100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20231214 | 174000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20231214 | 173900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20231214 | 173800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20231214 | 173700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20231214 | 173600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20231214 | 173500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20231214 | 173400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20231214 | 173300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20231214 | 173200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20231214 | 173100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20231214 | 173000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 55964 |
| 63 | 20231214 | 172900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20231214 | 172800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20231214 | 172700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20231214 | 172600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20231214 | 172500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20231214 | 172400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20231214 | 172300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20231214 | 172200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20231214 | 172100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20231214 | 172000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20231214 | 171900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20231214 | 171800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20231214 | 171700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20231214 | 171600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20231214 | 171500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20231214 | 171400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20231214 | 171300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20231214 | 171200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20231214 | 171100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20231214 | 171000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20231214 | 170900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20231214 | 170800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20231214 | 170700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20231214 | 170600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20231214 | 170500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20231214 | 170400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20231214 | 170300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20231214 | 170200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20231214 | 170100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20231214 | 170000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 55964 |
| 93 | 20231214 | 165900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20231214 | 165800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20231214 | 165700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20231214 | 165600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20231214 | 165500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20231214 | 165400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20231214 | 165300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20231214 | 165200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20231214 | 165100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20231214 | 165000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20231214 | 164900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20231214 | 164800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20231214 | 164700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20231214 | 164600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20231214 | 164500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20231214 | 164400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20231214 | 164300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20231214 | 164200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20231214 | 164100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20231214 | 164000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20231214 | 163900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20231214 | 163800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20231214 | 163700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20231214 | 163600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20231214 | 163500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20231214 | 163400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20231214 | 163300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20231214 | 163200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20231214 | 163100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20231214 | 163000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 55964 |
| 123 | 20231214 | 162900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20231214 | 162800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20231214 | 162700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20231214 | 162600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20231214 | 162500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20231214 | 162400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20231214 | 162300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20231214 | 162200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20231214 | 162100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20231214 | 162000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20231214 | 161900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20231214 | 161800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20231214 | 161700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20231214 | 161600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20231214 | 161500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20231214 | 161400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20231214 | 161300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20231214 | 161200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20231214 | 161100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20231214 | 161000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20231214 | 160900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20231214 | 160800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20231214 | 160700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20231214 | 160600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20231214 | 160500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20231214 | 160400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20231214 | 160300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20231214 | 160200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20231214 | 160100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20231214 | 160000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 55964 |
| 153 | 20231214 | 155900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20231214 | 155800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20231214 | 155700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20231214 | 155600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20231214 | 155500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20231214 | 155400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20231214 | 155300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20231214 | 155200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20231214 | 155100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20231214 | 155000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20231214 | 154900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20231214 | 154800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20231214 | 154700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20231214 | 154600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20231214 | 154500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20231214 | 154400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20231214 | 154300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20231214 | 154200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20231214 | 154100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20231214 | 154000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20231214 | 153900 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20231214 | 153800 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20231214 | 153700 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20231214 | 153600 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20231214 | 153500 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20231214 | 153400 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20231214 | 153300 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20231214 | 153200 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20231214 | 153100 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20231214 | 153000 | 5617953200 | 23350 | 23350 | 23350 | 23350 | 111928 |
| 183 | 20231214 | 152900 | 4311193800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20231214 | 152800 | 4311193800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20231214 | 152700 | 4311193800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20231214 | 152600 | 4311193800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20231214 | 152500 | 4311193800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20231214 | 152400 | 4311193800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20231214 | 152300 | 4311193800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20231214 | 152200 | 4311193800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20231214 | 152100 | 4311193800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20231214 | 152000 | 4311193800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20231214 | 151900 | 4311193800 | 23350 | 23300 | 23350 | 23300 | 83 |
| 194 | 20231214 | 151800 | 4309258350 | 23350 | 23350 | 23350 | 23300 | 30 |
| 195 | 20231214 | 151700 | 4308558800 | 23300 | 23350 | 23350 | 23300 | 623 |
| 196 | 20231214 | 151600 | 4294027100 | 23300 | 23350 | 23350 | 23250 | 414 |
| 197 | 20231214 | 151500 | 4284388400 | 23300 | 23350 | 23350 | 23250 | 560 |
| 198 | 20231214 | 151400 | 4271335250 | 23300 | 23350 | 23350 | 23300 | 845 |
| 199 | 20231214 | 151300 | 4251643400 | 23300 | 23300 | 23350 | 23250 | 1236 |
| 200 | 20231214 | 151200 | 4222883650 | 23250 | 23300 | 23300 | 23250 | 440 |
| 201 | 20231214 | 151100 | 4212648200 | 23250 | 23350 | 23400 | 23250 | 1617 |
| 202 | 20231214 | 151000 | 4174966200 | 23400 | 23300 | 23400 | 23300 | 521 |
| 203 | 20231214 | 150900 | 4162815750 | 23350 | 23350 | 23350 | 23300 | 632 |
| 204 | 20231214 | 150800 | 4148074950 | 23300 | 23350 | 23400 | 23300 | 7117 |
| 205 | 20231214 | 150700 | 3982162200 | 23300 | 23400 | 23400 | 23300 | 694 |
| 206 | 20231214 | 150600 | 3965964150 | 23300 | 23300 | 23400 | 23300 | 2522 |
| 207 | 20231214 | 150500 | 3907069800 | 23350 | 23300 | 23350 | 23300 | 1179 |
| 208 | 20231214 | 150400 | 3879557600 | 23350 | 23350 | 23350 | 23300 | 1705 |
| 209 | 20231214 | 150300 | 3839761600 | 23300 | 23300 | 23350 | 23300 | 491 |
| 210 | 20231214 | 150200 | 3828314050 | 23350 | 23350 | 23350 | 23300 | 446 |
| 211 | 20231214 | 150100 | 3817915850 | 23300 | 23300 | 23350 | 23300 | 773 |
| 212 | 20231214 | 150000 | 3799881700 | 23300 | 23300 | 23400 | 23300 | 956 |
| 213 | 20231214 | 145900 | 3777584700 | 23300 | 23300 | 23400 | 23300 | 530 |
| 214 | 20231214 | 145800 | 3765224300 | 23300 | 23300 | 23350 | 23300 | 388 |
| 215 | 20231214 | 145700 | 3756179700 | 23300 | 23300 | 23400 | 23300 | 1758 |
| 216 | 20231214 | 145600 | 3715142700 | 23300 | 23400 | 23400 | 23300 | 597 |
| 217 | 20231214 | 145500 | 3701216700 | 23300 | 23350 | 23400 | 23300 | 1323 |
| 218 | 20231214 | 145400 | 3670341400 | 23300 | 23350 | 23350 | 23300 | 773 |
| 219 | 20231214 | 145300 | 3652316700 | 23350 | 23350 | 23350 | 23300 | 495 |
| 220 | 20231214 | 145200 | 3640775950 | 23350 | 23350 | 23350 | 23300 | 488 |
| 221 | 20231214 | 145100 | 3629400750 | 23350 | 23350 | 23350 | 23300 | 526 |
| 222 | 20231214 | 145000 | 3617135900 | 23300 | 23350 | 23350 | 23300 | 602 |
| 223 | 20231214 | 144900 | 3603098650 | 23300 | 23300 | 23350 | 23300 | 403 |
| 224 | 20231214 | 144800 | 3593708300 | 23350 | 23350 | 23350 | 23300 | 558 |
| 225 | 20231214 | 144700 | 3580698800 | 23350 | 23300 | 23350 | 23300 | 365 |
| 226 | 20231214 | 144600 | 3572192750 | 23300 | 23350 | 23400 | 23300 | 402 |
| 227 | 20231214 | 144500 | 3562807900 | 23350 | 23350 | 23400 | 23350 | 789 |
| 228 | 20231214 | 144400 | 3544379300 | 23350 | 23300 | 23400 | 23300 | 448 |
| 229 | 20231214 | 144300 | 3533934550 | 23350 | 23350 | 23400 | 23350 | 2302 |
| 230 | 20231214 | 144200 | 3480182450 | 23350 | 23400 | 23450 | 23350 | 4939 |
| 231 | 20231214 | 144100 | 3364569350 | 23350 | 23400 | 23400 | 23350 | 493 |
| 232 | 20231214 | 144000 | 3353054200 | 23400 | 23400 | 23400 | 23350 | 455 |
| 233 | 20231214 | 143900 | 3342426300 | 23400 | 23350 | 23400 | 23350 | 540 |
| 234 | 20231214 | 143800 | 3329809750 | 23400 | 23400 | 23400 | 23350 | 215 |
| 235 | 20231214 | 143700 | 3324783050 | 23400 | 23350 | 23400 | 23350 | 354 |
| 236 | 20231214 | 143600 | 3316506700 | 23400 | 23350 | 23400 | 23350 | 180 |
| 237 | 20231214 | 143500 | 3312299800 | 23400 | 23400 | 23400 | 23350 | 315 |
| 238 | 20231214 | 143400 | 3304938800 | 23350 | 23400 | 23400 | 23350 | 260 |
| 239 | 20231214 | 143300 | 3298861000 | 23350 | 23350 | 23400 | 23350 | 167 |
| 240 | 20231214 | 143200 | 3294958600 | 23350 | 23350 | 23400 | 23350 | 584 |
| 241 | 20231214 | 143100 | 3281320650 | 23350 | 23350 | 23400 | 23350 | 514 |
| 242 | 20231214 | 143000 | 3269299900 | 23350 | 23350 | 23400 | 23350 | 179 |
| 243 | 20231214 | 142900 | 3265115750 | 23350 | 23400 | 23400 | 23350 | 235 |
| 244 | 20231214 | 142800 | 3259625600 | 23400 | 23400 | 23450 | 23400 | 406 |
| 245 | 20231214 | 142700 | 3250118500 | 23400 | 23450 | 23450 | 23400 | 282 |
| 246 | 20231214 | 142600 | 3243515000 | 23400 | 23400 | 23450 | 23400 | 257 |
| 247 | 20231214 | 142500 | 3237494850 | 23450 | 23400 | 23450 | 23400 | 314 |
| 248 | 20231214 | 142400 | 3230140850 | 23400 | 23350 | 23400 | 23350 | 153 |
| 249 | 20231214 | 142300 | 3226566900 | 23400 | 23400 | 23450 | 23350 | 339 |
| 250 | 20231214 | 142200 | 3218640200 | 23400 | 23400 | 23450 | 23350 | 208 |
| 251 | 20231214 | 142100 | 3213775600 | 23450 | 23450 | 23450 | 23350 | 466 |
| 252 | 20231214 | 142000 | 3202869600 | 23450 | 23450 | 23450 | 23400 | 228 |
| 253 | 20231214 | 141900 | 3197531100 | 23400 | 23450 | 23450 | 23400 | 1545 |
| 254 | 20231214 | 141800 | 3161369700 | 23450 | 23400 | 23450 | 23400 | 144 |
| 255 | 20231214 | 141700 | 3157997050 | 23450 | 23450 | 23450 | 23400 | 239 |
| 256 | 20231214 | 141600 | 3152398000 | 23400 | 23450 | 23450 | 23400 | 282 |
| 257 | 20231214 | 141500 | 3145796300 | 23450 | 23450 | 23450 | 23400 | 175 |
| 258 | 20231214 | 141400 | 3141697000 | 23450 | 23400 | 23450 | 23350 | 322 |
| 259 | 20231214 | 141300 | 3134159600 | 23350 | 23400 | 23400 | 23350 | 128 |
| 260 | 20231214 | 141200 | 3131166150 | 23350 | 23400 | 23400 | 23350 | 235 |
| 261 | 20231214 | 141100 | 3125672550 | 23400 | 23400 | 23450 | 23350 | 313 |
| 262 | 20231214 | 141000 | 3118351150 | 23400 | 23450 | 23450 | 23350 | 360 |
| 263 | 20231214 | 140900 | 3109931200 | 23400 | 23450 | 23450 | 23400 | 141 |
| 264 | 20231214 | 140800 | 3106630650 | 23450 | 23400 | 23450 | 23400 | 334 |
| 265 | 20231214 | 140700 | 3098807900 | 23400 | 23400 | 23400 | 23350 | 152 |
| 266 | 20231214 | 140600 | 3095256300 | 23350 | 23400 | 23450 | 23350 | 155 |
| 267 | 20231214 | 140500 | 3091634100 | 23350 | 23450 | 23450 | 23350 | 2075 |
| 268 | 20231214 | 140400 | 3043077550 | 23450 | 23450 | 23450 | 23400 | 206 |
| 269 | 20231214 | 140300 | 3038251200 | 23400 | 23450 | 23450 | 23400 | 108 |
| 270 | 20231214 | 140200 | 3035721600 | 23450 | 23400 | 23450 | 23400 | 1181 |
| 271 | 20231214 | 140100 | 3008077550 | 23450 | 23400 | 23450 | 23400 | 74 |
| 272 | 20231214 | 140000 | 3006343400 | 23450 | 23450 | 23450 | 23400 | 223 |
| 273 | 20231214 | 135900 | 3001117550 | 23450 | 23450 | 23450 | 23400 | 315 |
| 274 | 20231214 | 135800 | 2993731000 | 23450 | 23450 | 23450 | 23400 | 111 |
| 275 | 20231214 | 135700 | 2991128100 | 23450 | 23400 | 23450 | 23400 | 1292 |
| 276 | 20231214 | 135600 | 2960835900 | 23450 | 23450 | 23450 | 23400 | 258 |
| 277 | 20231214 | 135500 | 2954793350 | 23450 | 23400 | 23450 | 23400 | 81 |
| 278 | 20231214 | 135400 | 2952894250 | 23450 | 23450 | 23450 | 23400 | 215 |
| 279 | 20231214 | 135300 | 2947856350 | 23450 | 23450 | 23450 | 23400 | 135 |
| 280 | 20231214 | 135200 | 2944690750 | 23450 | 23450 | 23450 | 23400 | 247 |
| 281 | 20231214 | 135100 | 2938904750 | 23450 | 23450 | 23450 | 23400 | 327 |
| 282 | 20231214 | 135000 | 2931237700 | 23450 | 23400 | 23450 | 23400 | 138 |
| 283 | 20231214 | 134900 | 2928002000 | 23450 | 23450 | 23450 | 23400 | 349 |
| 284 | 20231214 | 134800 | 2919829850 | 23450 | 23450 | 23450 | 23400 | 357 |
| 285 | 20231214 | 134700 | 2911461300 | 23450 | 23400 | 23450 | 23400 | 1466 |
| 286 | 20231214 | 134600 | 2877152550 | 23450 | 23450 | 23450 | 23400 | 151 |
| 287 | 20231214 | 134500 | 2873613400 | 23450 | 23450 | 23450 | 23400 | 260 |
| 288 | 20231214 | 134400 | 2867517400 | 23450 | 23450 | 23450 | 23400 | 86 |
| 289 | 20231214 | 134300 | 2865500750 | 23450 | 23450 | 23450 | 23400 | 140 |
| 290 | 20231214 | 134200 | 2862219500 | 23450 | 23450 | 23450 | 23400 | 167 |
| 291 | 20231214 | 134100 | 2858303450 | 23450 | 23400 | 23450 | 23400 | 251 |
| 292 | 20231214 | 134000 | 2852417700 | 23450 | 23450 | 23450 | 23400 | 104 |
| 293 | 20231214 | 133900 | 2849980600 | 23450 | 23450 | 23450 | 23400 | 200 |
| 294 | 20231214 | 133800 | 2845293200 | 23450 | 23450 | 23450 | 23400 | 83 |
| 295 | 20231214 | 133700 | 2843347900 | 23450 | 23450 | 23450 | 23400 | 234 |
| 296 | 20231214 | 133600 | 2837862250 | 23450 | 23450 | 23450 | 23400 | 54 |
| 297 | 20231214 | 133500 | 2836596050 | 23450 | 23450 | 23450 | 23400 | 88 |
| 298 | 20231214 | 133400 | 2834532650 | 23450 | 23450 | 23450 | 23400 | 384 |
| 299 | 20231214 | 133300 | 2825529600 | 23450 | 23450 | 23450 | 23400 | 104 |
| 300 | 20231214 | 133200 | 2823090900 | 23450 | 23400 | 23450 | 23400 | 106 |
| 301 | 20231214 | 133100 | 2820607900 | 23450 | 23450 | 23450 | 23400 | 431 |
| 302 | 20231214 | 133000 | 2810515250 | 23400 | 23400 | 23450 | 23400 | 135 |
| 303 | 20231214 | 132900 | 2807350300 | 23450 | 23450 | 23450 | 23400 | 564 |
| 304 | 20231214 | 132800 | 2794151500 | 23450 | 23450 | 23450 | 23400 | 250 |
| 305 | 20231214 | 132700 | 2788289500 | 23400 | 23400 | 23450 | 23400 | 71 |
| 306 | 20231214 | 132600 | 2786625300 | 23450 | 23400 | 23450 | 23400 | 192 |
| 307 | 20231214 | 132500 | 2782125950 | 23450 | 23400 | 23450 | 23400 | 213 |
| 308 | 20231214 | 132400 | 2777131600 | 23400 | 23450 | 23450 | 23400 | 60 |
| 309 | 20231214 | 132300 | 2775725200 | 23400 | 23450 | 23450 | 23400 | 133 |
| 310 | 20231214 | 132200 | 2772608100 | 23450 | 23450 | 23450 | 23400 | 269 |
| 311 | 20231214 | 132100 | 2766300300 | 23450 | 23450 | 23450 | 23400 | 134 |
| 312 | 20231214 | 132000 | 2763163200 | 23450 | 23450 | 23450 | 23400 | 260 |
| 313 | 20231214 | 131900 | 2757067950 | 23450 | 23450 | 23450 | 23400 | 224 |
| 314 | 20231214 | 131800 | 2751816350 | 23450 | 23450 | 23450 | 23400 | 91 |
| 315 | 20231214 | 131700 | 2749682650 | 23450 | 23450 | 23450 | 23400 | 256 |
| 316 | 20231214 | 131600 | 2743681850 | 23400 | 23400 | 23450 | 23350 | 268 |
| 317 | 20231214 | 131500 | 2737405350 | 23400 | 23400 | 23450 | 23350 | 186 |
| 318 | 20231214 | 131400 | 2733052300 | 23400 | 23350 | 23400 | 23350 | 364 |
| 319 | 20231214 | 131300 | 2724538500 | 23400 | 23400 | 23450 | 23350 | 258 |
| 320 | 20231214 | 131200 | 2718497750 | 23400 | 23400 | 23450 | 23400 | 517 |
| 321 | 20231214 | 131100 | 2706394050 | 23350 | 23400 | 23450 | 23350 | 549 |
| 322 | 20231214 | 131000 | 2693547700 | 23400 | 23350 | 23400 | 23350 | 826 |
| 323 | 20231214 | 130900 | 2674221900 | 23350 | 23400 | 23400 | 23350 | 538 |
| 324 | 20231214 | 130800 | 2661635400 | 23350 | 23350 | 23400 | 23350 | 160 |
| 325 | 20231214 | 130700 | 2657891650 | 23400 | 23350 | 23400 | 23350 | 186 |
| 326 | 20231214 | 130600 | 2653545300 | 23350 | 23350 | 23350 | 23350 | 33 |
| 327 | 20231214 | 130500 | 2652774750 | 23400 | 23350 | 23400 | 23350 | 96 |
| 328 | 20231214 | 130400 | 2650528450 | 23350 | 23350 | 23400 | 23350 | 12 |
| 329 | 20231214 | 130300 | 2650247800 | 23350 | 23300 | 23450 | 23300 | 8998 |
| 330 | 20231214 | 130200 | 2439981700 | 23350 | 23350 | 23350 | 23300 | 158 |
| 331 | 20231214 | 130100 | 2436293750 | 23300 | 23350 | 23350 | 23300 | 155 |
| 332 | 20231214 | 130000 | 2432677300 | 23300 | 23350 | 23350 | 23300 | 146 |
| 333 | 20231214 | 125900 | 2429273550 | 23350 | 23300 | 23350 | 23300 | 261 |
| 334 | 20231214 | 125800 | 2423180550 | 23350 | 23300 | 23350 | 23300 | 128 |
| 335 | 20231214 | 125700 | 2420196300 | 23300 | 23350 | 23350 | 23300 | 945 |
| 336 | 20231214 | 125600 | 2398133600 | 23300 | 23300 | 23350 | 23300 | 211 |
| 337 | 20231214 | 125500 | 2393212550 | 23300 | 23300 | 23350 | 23300 | 149 |
| 338 | 20231214 | 125400 | 2389737000 | 23300 | 23350 | 23350 | 23300 | 388 |
| 339 | 20231214 | 125300 | 2380685700 | 23350 | 23300 | 23350 | 23300 | 303 |
| 340 | 20231214 | 125200 | 2373623900 | 23350 | 23350 | 23350 | 23300 | 151 |
| 341 | 20231214 | 125100 | 2370102050 | 23300 | 23350 | 23350 | 23300 | 289 |
| 342 | 20231214 | 125000 | 2363361950 | 23300 | 23350 | 23350 | 23300 | 68 |
| 343 | 20231214 | 124900 | 2361776100 | 23350 | 23300 | 23350 | 23300 | 107 |
| 344 | 20231214 | 124800 | 2359282300 | 23350 | 23350 | 23350 | 23300 | 204 |
| 345 | 20231214 | 124700 | 2354520800 | 23300 | 23300 | 23350 | 23300 | 65 |
| 346 | 20231214 | 124600 | 2353004250 | 23350 | 23300 | 23350 | 23300 | 143 |
| 347 | 20231214 | 124500 | 2349669950 | 23300 | 23300 | 23350 | 23300 | 129 |
| 348 | 20231214 | 124400 | 2346659000 | 23350 | 23350 | 23350 | 23300 | 151 |
| 349 | 20231214 | 124300 | 2343137200 | 23300 | 23300 | 23350 | 23300 | 108 |
| 350 | 20231214 | 124200 | 2340620000 | 23300 | 23300 | 23350 | 23300 | 137 |
| 351 | 20231214 | 124100 | 2337422700 | 23300 | 23350 | 23350 | 23300 | 142 |
| 352 | 20231214 | 124000 | 2334110700 | 23350 | 23300 | 23350 | 23300 | 129 |
| 353 | 20231214 | 123900 | 2331101700 | 23350 | 23300 | 23350 | 23300 | 222 |
| 354 | 20231214 | 123800 | 2325923850 | 23300 | 23300 | 23350 | 23300 | 73 |
| 355 | 20231214 | 123700 | 2324222200 | 23350 | 23350 | 23350 | 23300 | 208 |
| 356 | 20231214 | 123600 | 2319368250 | 23300 | 23300 | 23350 | 23300 | 114 |
| 357 | 20231214 | 123500 | 2316708950 | 23300 | 23350 | 23350 | 23300 | 161 |
| 358 | 20231214 | 123400 | 2312956800 | 23350 | 23300 | 23350 | 23300 | 856 |
| 359 | 20231214 | 123300 | 2292975000 | 23350 | 23350 | 23350 | 23300 | 1083 |
| 360 | 20231214 | 123200 | 2267713000 | 23350 | 23300 | 23350 | 23300 | 82 |
| 361 | 20231214 | 123100 | 2265801800 | 23300 | 23300 | 23350 | 23300 | 170 |
| 362 | 20231214 | 123000 | 2261835600 | 23300 | 23300 | 23350 | 23300 | 106 |
| 363 | 20231214 | 122900 | 2259365000 | 23350 | 23300 | 23350 | 23300 | 210 |
| 364 | 20231214 | 122800 | 2254468850 | 23350 | 23350 | 23350 | 23300 | 263 |
| 365 | 20231214 | 122700 | 2248335700 | 23300 | 23300 | 23350 | 23300 | 118 |
| 366 | 20231214 | 122600 | 2245585650 | 23350 | 23300 | 23350 | 23300 | 73 |
| 367 | 20231214 | 122500 | 2243883950 | 23300 | 23300 | 23350 | 23300 | 185 |
| 368 | 20231214 | 122400 | 2239566450 | 23300 | 23300 | 23300 | 23300 | 73 |
| 369 | 20231214 | 122300 | 2237865550 | 23300 | 23350 | 23350 | 23300 | 173 |
| 370 | 20231214 | 122200 | 2233833450 | 23300 | 23300 | 23350 | 23300 | 141 |
| 371 | 20231214 | 122100 | 2230543500 | 23300 | 23300 | 23350 | 23300 | 476 |
| 372 | 20231214 | 122000 | 2219450150 | 23300 | 23300 | 23300 | 23300 | 87 |
| 373 | 20231214 | 121900 | 2217423050 | 23350 | 23300 | 23350 | 23300 | 123 |
| 374 | 20231214 | 121800 | 2214552450 | 23300 | 23300 | 23350 | 23300 | 78 |
| 375 | 20231214 | 121700 | 2212732550 | 23300 | 23350 | 23350 | 23300 | 176 |
| 376 | 20231214 | 121600 | 2208624750 | 23300 | 23350 | 23350 | 23300 | 72 |
| 377 | 20231214 | 121500 | 2206944950 | 23300 | 23300 | 23300 | 23300 | 4 |
| 378 | 20231214 | 121400 | 2206851750 | 23350 | 23350 | 23350 | 23300 | 309 |
| 379 | 20231214 | 121300 | 2199644850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 380 | 20231214 | 121200 | 2199644850 | 23300 | 23300 | 23300 | 23300 | 2 |
| 381 | 20231214 | 121100 | 2199598250 | 23300 | 23350 | 23350 | 23300 | 154 |
| 382 | 20231214 | 121000 | 2196005500 | 23350 | 23300 | 23350 | 23300 | 70 |
| 383 | 20231214 | 120900 | 2194371800 | 23300 | 23300 | 23350 | 23300 | 35 |
| 384 | 20231214 | 120800 | 2193556200 | 23350 | 23300 | 23350 | 23300 | 94 |
| 385 | 20231214 | 120700 | 2191361350 | 23300 | 23350 | 23350 | 23300 | 51 |
| 386 | 20231214 | 120600 | 2190172950 | 23300 | 23300 | 23350 | 23300 | 140 |
| 387 | 20231214 | 120500 | 2186908500 | 23350 | 23300 | 23350 | 23300 | 98 |
| 388 | 20231214 | 120400 | 2184620550 | 23350 | 23300 | 23350 | 23300 | 275 |
| 389 | 20231214 | 120300 | 2178213000 | 23300 | 23350 | 23350 | 23300 | 85 |
| 390 | 20231214 | 120200 | 2176232350 | 23350 | 23300 | 23350 | 23300 | 143 |
| 391 | 20231214 | 120100 | 2172893350 | 23300 | 23350 | 23350 | 23300 | 21 |
| 392 | 20231214 | 120000 | 2172403550 | 23350 | 23300 | 23350 | 23300 | 246 |
| 393 | 20231214 | 115900 | 2166661350 | 23350 | 23300 | 23350 | 23300 | 165 |
| 394 | 20231214 | 115800 | 2162812300 | 23300 | 23300 | 23300 | 23300 | 64 |
| 395 | 20231214 | 115700 | 2161321100 | 23300 | 23300 | 23300 | 23250 | 210 |
| 396 | 20231214 | 115600 | 2156430350 | 23300 | 23300 | 23300 | 23250 | 193 |
| 397 | 20231214 | 115500 | 2151933500 | 23300 | 23350 | 23350 | 23300 | 197 |
| 398 | 20231214 | 115400 | 2147340950 | 23300 | 23300 | 23300 | 23250 | 1205 |
| 399 | 20231214 | 115300 | 2119286400 | 23300 | 23300 | 23300 | 23250 | 16 |
| 400 | 20231214 | 115200 | 2118913650 | 23300 | 23300 | 23300 | 23300 | 174 |
| 401 | 20231214 | 115100 | 2114859450 | 23250 | 23300 | 23300 | 23250 | 488 |
| 402 | 20231214 | 115000 | 2103493100 | 23250 | 23250 | 23250 | 23250 | 1 |
| 403 | 20231214 | 114900 | 2103469850 | 23250 | 23250 | 23300 | 23250 | 1029 |
| 404 | 20231214 | 114800 | 2079536400 | 23300 | 23300 | 23300 | 23300 | 252 |
| 405 | 20231214 | 114700 | 2073664800 | 23250 | 23250 | 23300 | 23250 | 514 |
| 406 | 20231214 | 114600 | 2061711650 | 23300 | 23300 | 23300 | 23250 | 141 |
| 407 | 20231214 | 114500 | 2058427950 | 23300 | 23300 | 23350 | 23300 | 516 |
| 408 | 20231214 | 114400 | 2046400500 | 23300 | 23300 | 23300 | 23300 | 19 |
| 409 | 20231214 | 114300 | 2045957800 | 23300 | 23250 | 23350 | 23250 | 385 |
| 410 | 20231214 | 114200 | 2036986450 | 23300 | 23300 | 23300 | 23250 | 610 |
| 411 | 20231214 | 114100 | 2022777350 | 23300 | 23300 | 23300 | 23250 | 25 |
| 412 | 20231214 | 114000 | 2022194900 | 23250 | 23300 | 23300 | 23250 | 482 |
| 413 | 20231214 | 113900 | 2010968450 | 23350 | 23300 | 23350 | 23300 | 922 |
| 414 | 20231214 | 113800 | 1989478850 | 23300 | 23300 | 23350 | 23300 | 54 |
| 415 | 20231214 | 113700 | 1988220550 | 23300 | 23350 | 23350 | 23300 | 125 |
| 416 | 20231214 | 113600 | 1985303450 | 23350 | 23350 | 23350 | 23350 | 99 |
| 417 | 20231214 | 113500 | 1982991800 | 23300 | 23300 | 23350 | 23300 | 316 |
| 418 | 20231214 | 113400 | 1975618950 | 23300 | 23350 | 23350 | 23300 | 136 |
| 419 | 20231214 | 113300 | 1972444900 | 23300 | 23300 | 23300 | 23300 | 35 |
| 420 | 20231214 | 113200 | 1971629400 | 23300 | 23300 | 23350 | 23300 | 267 |
| 421 | 20231214 | 113100 | 1965405850 | 23300 | 23300 | 23350 | 23300 | 144 |
| 422 | 20231214 | 113000 | 1962050550 | 23300 | 23300 | 23300 | 23250 | 159 |
| 423 | 20231214 | 112900 | 1958345900 | 23300 | 23300 | 23300 | 23250 | 49 |
| 424 | 20231214 | 112800 | 1957205800 | 23300 | 23300 | 23300 | 23300 | 566 |
| 425 | 20231214 | 112700 | 1944018000 | 23300 | 23300 | 23300 | 23300 | 2 |
| 426 | 20231214 | 112600 | 1943971400 | 23300 | 23300 | 23300 | 23300 | 104 |
| 427 | 20231214 | 112500 | 1941548200 | 23300 | 23300 | 23300 | 23250 | 725 |
| 428 | 20231214 | 112400 | 1924655900 | 23300 | 23300 | 23300 | 23300 | 167 |
| 429 | 20231214 | 112300 | 1920764800 | 23300 | 23300 | 23350 | 23300 | 324 |
| 430 | 20231214 | 112200 | 1913210600 | 23350 | 23300 | 23350 | 23200 | 4871 |
| 431 | 20231214 | 112100 | 1799937650 | 23300 | 23300 | 23300 | 23300 | 96 |
| 432 | 20231214 | 112000 | 1797700850 | 23300 | 23300 | 23350 | 23300 | 272 |
| 433 | 20231214 | 111900 | 1791360800 | 23350 | 23300 | 23350 | 23300 | 277 |
| 434 | 20231214 | 111800 | 1784902150 | 23300 | 23300 | 23350 | 23300 | 142 |
| 435 | 20231214 | 111700 | 1781593500 | 23300 | 23300 | 23300 | 23250 | 208 |
| 436 | 20231214 | 111600 | 1776749600 | 23300 | 23300 | 23300 | 23250 | 71 |
| 437 | 20231214 | 111500 | 1775097500 | 23300 | 23300 | 23300 | 23300 | 141 |
| 438 | 20231214 | 111400 | 1771812200 | 23300 | 23300 | 23300 | 23250 | 148 |
| 439 | 20231214 | 111300 | 1768365400 | 23250 | 23300 | 23350 | 23250 | 239 |
| 440 | 20231214 | 111200 | 1762796100 | 23300 | 23300 | 23350 | 23300 | 191 |
| 441 | 20231214 | 111100 | 1758345700 | 23300 | 23300 | 23350 | 23300 | 319 |
| 442 | 20231214 | 111000 | 1750908400 | 23350 | 23300 | 23350 | 23300 | 8860 |
| 443 | 20231214 | 110900 | 1544470150 | 23300 | 23300 | 23350 | 23300 | 481 |
| 444 | 20231214 | 110800 | 1533255600 | 23300 | 23300 | 23350 | 23300 | 271 |
| 445 | 20231214 | 110700 | 1526936750 | 23300 | 23350 | 23350 | 23300 | 58 |
| 446 | 20231214 | 110600 | 1525583700 | 23300 | 23300 | 23350 | 23300 | 108 |
| 447 | 20231214 | 110500 | 1523064300 | 23350 | 23300 | 23350 | 23300 | 185 |
| 448 | 20231214 | 110400 | 1518746400 | 23300 | 23300 | 23350 | 23300 | 70 |
| 449 | 20231214 | 110300 | 1517112950 | 23300 | 23350 | 23350 | 23300 | 165 |
| 450 | 20231214 | 110200 | 1513263650 | 23300 | 23350 | 23350 | 23300 | 1459 |
| 451 | 20231214 | 110100 | 1479198800 | 23350 | 23350 | 23400 | 23350 | 148 |
| 452 | 20231214 | 110000 | 1475740500 | 23350 | 23350 | 23400 | 23350 | 104 |
| 453 | 20231214 | 105900 | 1473310600 | 23400 | 23350 | 23400 | 23350 | 465 |
| 454 | 20231214 | 105800 | 1462445200 | 23400 | 23400 | 23400 | 23350 | 96 |
| 455 | 20231214 | 105700 | 1460200050 | 23400 | 23350 | 23400 | 23350 | 438 |
| 456 | 20231214 | 105600 | 1449965400 | 23400 | 23400 | 23400 | 23350 | 382 |
| 457 | 20231214 | 105500 | 1441029650 | 23350 | 23400 | 23400 | 23350 | 120 |
| 458 | 20231214 | 105400 | 1438224650 | 23350 | 23350 | 23400 | 23350 | 231 |
| 459 | 20231214 | 105300 | 1432823000 | 23400 | 23350 | 23400 | 23350 | 99 |
| 460 | 20231214 | 105200 | 1430509950 | 23350 | 23350 | 23400 | 23350 | 56 |
| 461 | 20231214 | 105100 | 1429201550 | 23350 | 23400 | 23400 | 23350 | 161 |
| 462 | 20231214 | 105000 | 1425436800 | 23400 | 23400 | 23400 | 23350 | 172 |
| 463 | 20231214 | 104900 | 1421417500 | 23400 | 23350 | 23400 | 23350 | 97 |
| 464 | 20231214 | 104800 | 1419152300 | 23400 | 23400 | 23400 | 23350 | 145 |
| 465 | 20231214 | 104700 | 1415760850 | 23400 | 23350 | 23400 | 23350 | 90 |
| 466 | 20231214 | 104600 | 1413658850 | 23400 | 23350 | 23400 | 23350 | 81 |
| 467 | 20231214 | 104500 | 1411765050 | 23350 | 23400 | 23400 | 23350 | 92 |
| 468 | 20231214 | 104400 | 1409612300 | 23350 | 23350 | 23350 | 23350 | 2 |
| 469 | 20231214 | 104300 | 1409565600 | 23400 | 23350 | 23400 | 23350 | 43 |
| 470 | 20231214 | 104200 | 1408561450 | 23350 | 23350 | 23400 | 23350 | 171 |
| 471 | 20231214 | 104100 | 1404561500 | 23400 | 23400 | 23400 | 23350 | 114 |
| 472 | 20231214 | 104000 | 1401898700 | 23400 | 23400 | 23400 | 23350 | 66 |
| 473 | 20231214 | 103900 | 1400356500 | 23400 | 23350 | 23400 | 23350 | 3312 |
| 474 | 20231214 | 103800 | 1322975850 | 23350 | 23350 | 23350 | 23300 | 321 |
| 475 | 20231214 | 103700 | 1315480550 | 23350 | 23350 | 23350 | 23300 | 217 |
| 476 | 20231214 | 103600 | 1310415150 | 23300 | 23300 | 23300 | 23300 | 148 |
| 477 | 20231214 | 103500 | 1306966750 | 23300 | 23300 | 23350 | 23300 | 88 |
| 478 | 20231214 | 103400 | 1304913900 | 23300 | 23300 | 23350 | 23300 | 280 |
| 479 | 20231214 | 103300 | 1298385100 | 23300 | 23300 | 23350 | 23300 | 109 |
| 480 | 20231214 | 103200 | 1295845300 | 23350 | 23350 | 23350 | 23350 | 2 |
| 481 | 20231214 | 103100 | 1295798600 | 23300 | 23300 | 23300 | 23300 | 371 |
| 482 | 20231214 | 103000 | 1287154300 | 23300 | 23300 | 23300 | 23300 | 85 |
| 483 | 20231214 | 102900 | 1285173800 | 23250 | 23250 | 23300 | 23250 | 138 |
| 484 | 20231214 | 102800 | 1281959000 | 23250 | 23250 | 23300 | 23250 | 313 |
| 485 | 20231214 | 102700 | 1274674400 | 23300 | 23250 | 23300 | 23250 | 216 |
| 486 | 20231214 | 102600 | 1269642750 | 23250 | 23300 | 23300 | 23200 | 126 |
| 487 | 20231214 | 102500 | 1266712300 | 23300 | 23200 | 23350 | 23200 | 211 |
| 488 | 20231214 | 102400 | 1261793600 | 23200 | 23300 | 23350 | 23200 | 834 |
| 489 | 20231214 | 102300 | 1242390100 | 23350 | 23300 | 23350 | 23200 | 94 |
| 490 | 20231214 | 102200 | 1240203450 | 23300 | 23300 | 23350 | 23200 | 2301 |
| 491 | 20231214 | 102100 | 1186727100 | 23300 | 23250 | 23300 | 23250 | 43 |
| 492 | 20231214 | 102000 | 1185727200 | 23300 | 23250 | 23300 | 23250 | 424 |
| 493 | 20231214 | 101900 | 1175851300 | 23300 | 23300 | 23300 | 23250 | 128 |
| 494 | 20231214 | 101800 | 1172869550 | 23250 | 23300 | 23300 | 23250 | 653 |
| 495 | 20231214 | 101700 | 1157687000 | 23250 | 23300 | 23350 | 23200 | 6171 |
| 496 | 20231214 | 101600 | 1014210250 | 23300 | 23300 | 23300 | 23250 | 363 |
| 497 | 20231214 | 101500 | 1005752400 | 23300 | 23300 | 23350 | 23250 | 1497 |
| 498 | 20231214 | 101400 | 970850950 | 23350 | 23300 | 23350 | 23300 | 40 |
| 499 | 20231214 | 101300 | 969918850 | 23300 | 23300 | 23300 | 23300 | 138 |
| 500 | 20231214 | 101200 | 966703450 | 23350 | 23300 | 23350 | 23250 | 466 |
| 501 | 20231214 | 101100 | 955842650 | 23300 | 23300 | 23350 | 23300 | 254 |
| 502 | 20231214 | 101000 | 949922050 | 23300 | 23300 | 23350 | 23300 | 476 |
| 503 | 20231214 | 100900 | 938829550 | 23300 | 23300 | 23350 | 23300 | 449 |
| 504 | 20231214 | 100800 | 928366400 | 23350 | 23350 | 23400 | 23300 | 1869 |
| 505 | 20231214 | 100700 | 884769200 | 23350 | 23300 | 23400 | 23300 | 1692 |
| 506 | 20231214 | 100600 | 845328150 | 23400 | 23350 | 23400 | 23350 | 668 |
| 507 | 20231214 | 100500 | 829727750 | 23350 | 23350 | 23400 | 23350 | 208 |
| 508 | 20231214 | 100400 | 824862750 | 23350 | 23350 | 23400 | 23350 | 203 |
| 509 | 20231214 | 100300 | 820119550 | 23350 | 23400 | 23450 | 23350 | 2041 |
| 510 | 20231214 | 100200 | 772434900 | 23400 | 23350 | 23450 | 23350 | 418 |
| 511 | 20231214 | 100100 | 762643050 | 23400 | 23400 | 23450 | 23350 | 842 |
| 512 | 20231214 | 100000 | 742934550 | 23400 | 23400 | 23450 | 23400 | 199 |
| 513 | 20231214 | 095900 | 738274250 | 23400 | 23400 | 23450 | 23350 | 2732 |
| 514 | 20231214 | 095800 | 674326900 | 23400 | 23400 | 23400 | 23350 | 6 |
| 515 | 20231214 | 095700 | 674186700 | 23400 | 23350 | 23400 | 23350 | 305 |
| 516 | 20231214 | 095600 | 667053250 | 23400 | 23400 | 23400 | 23350 | 414 |
| 517 | 20231214 | 095500 | 657378450 | 23400 | 23350 | 23400 | 23350 | 324 |
| 518 | 20231214 | 095400 | 649798850 | 23350 | 23400 | 23400 | 23350 | 34 |
| 519 | 20231214 | 095300 | 649004850 | 23400 | 23350 | 23400 | 23350 | 360 |
| 520 | 20231214 | 095200 | 640595850 | 23350 | 23300 | 23350 | 23300 | 119 |
| 521 | 20231214 | 095100 | 637818300 | 23350 | 23400 | 23400 | 23350 | 139 |
| 522 | 20231214 | 095000 | 634570700 | 23300 | 23300 | 23400 | 23300 | 444 |
| 523 | 20231214 | 094900 | 624196750 | 23400 | 23350 | 23400 | 23300 | 386 |
| 524 | 20231214 | 094800 | 615177500 | 23350 | 23350 | 23400 | 23300 | 206 |
| 525 | 20231214 | 094700 | 610368350 | 23400 | 23400 | 23400 | 23350 | 335 |
| 526 | 20231214 | 094600 | 602538000 | 23400 | 23350 | 23400 | 23350 | 421 |
| 527 | 20231214 | 094500 | 592700950 | 23400 | 23350 | 23400 | 23300 | 544 |
| 528 | 20231214 | 094400 | 579991100 | 23350 | 23350 | 23350 | 23350 | 667 |
| 529 | 20231214 | 094300 | 564416650 | 23400 | 23400 | 23400 | 23350 | 126 |
| 530 | 20231214 | 094200 | 561473400 | 23400 | 23400 | 23400 | 23350 | 362 |
| 531 | 20231214 | 094100 | 553011850 | 23400 | 23350 | 23400 | 23350 | 100 |
| 532 | 20231214 | 094000 | 550673850 | 23350 | 23350 | 23400 | 23350 | 92 |
| 533 | 20231214 | 093900 | 548525600 | 23350 | 23350 | 23400 | 23350 | 440 |
| 534 | 20231214 | 093800 | 538235200 | 23350 | 23350 | 23400 | 23300 | 128 |
| 535 | 20231214 | 093700 | 535246400 | 23400 | 23350 | 23400 | 23300 | 905 |
| 536 | 20231214 | 093600 | 514107900 | 23350 | 23400 | 23400 | 23350 | 22 |
| 537 | 20231214 | 093500 | 513593300 | 23400 | 23350 | 23400 | 23350 | 61 |
| 538 | 20231214 | 093400 | 512168500 | 23400 | 23350 | 23400 | 23350 | 1613 |
| 539 | 20231214 | 093300 | 474478300 | 23350 | 23350 | 23350 | 23300 | 16 |
| 540 | 20231214 | 093200 | 474104750 | 23350 | 23300 | 23350 | 23300 | 226 |
| 541 | 20231214 | 093100 | 468836450 | 23300 | 23300 | 23350 | 23300 | 117 |
| 542 | 20231214 | 093000 | 466108500 | 23350 | 23250 | 23350 | 23250 | 471 |
| 543 | 20231214 | 092900 | 455133900 | 23300 | 23250 | 23300 | 23250 | 214 |
| 544 | 20231214 | 092800 | 450147750 | 23300 | 23300 | 23350 | 23300 | 87 |
| 545 | 20231214 | 092700 | 448119850 | 23350 | 23250 | 23350 | 23200 | 693 |
| 546 | 20231214 | 092600 | 431970450 | 23300 | 23250 | 23300 | 23200 | 1252 |
| 547 | 20231214 | 092500 | 402853000 | 23300 | 23300 | 23350 | 23250 | 287 |
| 548 | 20231214 | 092400 | 396162950 | 23250 | 23350 | 23350 | 23250 | 145 |
| 549 | 20231214 | 092300 | 392783200 | 23350 | 23300 | 23350 | 23250 | 606 |
| 550 | 20231214 | 092200 | 378673850 | 23300 | 23300 | 23300 | 23250 | 752 |
| 551 | 20231214 | 092100 | 361175750 | 23350 | 23300 | 23350 | 23250 | 372 |
| 552 | 20231214 | 092000 | 352507050 | 23350 | 23350 | 23350 | 23250 | 909 |
| 553 | 20231214 | 091900 | 331325150 | 23350 | 23300 | 23350 | 23250 | 711 |
| 554 | 20231214 | 091800 | 314743150 | 23300 | 23300 | 23300 | 23250 | 351 |
| 555 | 20231214 | 091700 | 306568900 | 23350 | 23300 | 23350 | 23300 | 180 |
| 556 | 20231214 | 091600 | 302365950 | 23250 | 23350 | 23350 | 23250 | 884 |
| 557 | 20231214 | 091500 | 281766450 | 23350 | 23300 | 23400 | 23300 | 935 |
| 558 | 20231214 | 091400 | 259936400 | 23300 | 23400 | 23450 | 23300 | 299 |
| 559 | 20231214 | 091300 | 252948950 | 23350 | 23300 | 23400 | 23300 | 352 |
| 560 | 20231214 | 091200 | 244722250 | 23300 | 23350 | 23400 | 23300 | 368 |
| 561 | 20231214 | 091100 | 236127250 | 23350 | 23350 | 23350 | 23300 | 527 |
| 562 | 20231214 | 091000 | 223831700 | 23350 | 23350 | 23350 | 23300 | 530 |
| 563 | 20231214 | 090900 | 211472900 | 23350 | 23400 | 23400 | 23350 | 1626 |
| 564 | 20231214 | 090800 | 173505450 | 23400 | 23500 | 23500 | 23400 | 496 |
| 565 | 20231214 | 090700 | 161888700 | 23450 | 23400 | 23500 | 23400 | 504 |
| 566 | 20231214 | 090600 | 150081850 | 23500 | 23400 | 23500 | 23400 | 1646 |
| 567 | 20231214 | 090500 | 111472200 | 23350 | 23400 | 23400 | 23350 | 442 |
| 568 | 20231214 | 090400 | 101148050 | 23400 | 23400 | 23450 | 23350 | 1076 |
| 569 | 20231214 | 090300 | 75986100 | 23350 | 23400 | 23400 | 23350 | 230 |
| 570 | 20231214 | 090200 | 70613100 | 23350 | 23350 | 23400 | 23350 | 114 |
| 571 | 20231214 | 090100 | 67951100 | 23350 | 23500 | 23500 | 23350 | 693 |
| 572 | 20231214 | 090000 | 51707400 | 23500 | 23450 | 23500 | 23450 | 2205 |