34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 193300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 5236 |
| 3 | 20231213 | 193200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 4 | 20231213 | 193100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 5 | 20231213 | 193000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 6 | 20231213 | 192900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 7 | 20231213 | 192800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 8 | 20231213 | 192700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 9 | 20231213 | 192600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 10 | 20231213 | 192500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 11 | 20231213 | 192400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 12 | 20231213 | 192300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 13 | 20231213 | 192200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 14 | 20231213 | 192100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 15 | 20231213 | 192000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 16 | 20231213 | 191900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 17 | 20231213 | 191800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 18 | 20231213 | 191700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 19 | 20231213 | 191600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 20 | 20231213 | 191500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 21 | 20231213 | 191400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 22 | 20231213 | 191300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 23 | 20231213 | 191200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 24 | 20231213 | 191100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 25 | 20231213 | 191000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 26 | 20231213 | 190900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 27 | 20231213 | 190800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 28 | 20231213 | 190700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 29 | 20231213 | 190600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 30 | 20231213 | 190500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 31 | 20231213 | 190400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 32 | 20231213 | 190300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 5236 |
| 33 | 20231213 | 190200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 34 | 20231213 | 190100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 35 | 20231213 | 190000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 36 | 20231213 | 185900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 37 | 20231213 | 185800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 38 | 20231213 | 185700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 39 | 20231213 | 185600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 40 | 20231213 | 185500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 41 | 20231213 | 185400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 42 | 20231213 | 185300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 43 | 20231213 | 185200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 44 | 20231213 | 185100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 45 | 20231213 | 185000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 46 | 20231213 | 184900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 47 | 20231213 | 184800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 48 | 20231213 | 184700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 49 | 20231213 | 184600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 50 | 20231213 | 184500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 51 | 20231213 | 184400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 52 | 20231213 | 184300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 53 | 20231213 | 184200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 54 | 20231213 | 184100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 55 | 20231213 | 184000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 56 | 20231213 | 183900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 57 | 20231213 | 183800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 58 | 20231213 | 183700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 59 | 20231213 | 183600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 60 | 20231213 | 183500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 61 | 20231213 | 183400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 62 | 20231213 | 183300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 5236 |
| 63 | 20231213 | 183200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 64 | 20231213 | 183100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 65 | 20231213 | 183000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 66 | 20231213 | 182900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 67 | 20231213 | 182800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 68 | 20231213 | 182700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 69 | 20231213 | 182600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 70 | 20231213 | 182500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 71 | 20231213 | 182400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 72 | 20231213 | 182300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 73 | 20231213 | 182200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 74 | 20231213 | 182100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 75 | 20231213 | 182000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 76 | 20231213 | 181900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 77 | 20231213 | 181800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 78 | 20231213 | 181700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 79 | 20231213 | 181600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 80 | 20231213 | 181500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 81 | 20231213 | 181400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 82 | 20231213 | 181300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 83 | 20231213 | 181200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 84 | 20231213 | 181100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 85 | 20231213 | 181000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 86 | 20231213 | 180900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 87 | 20231213 | 180800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 88 | 20231213 | 180700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 89 | 20231213 | 180600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 90 | 20231213 | 180500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 91 | 20231213 | 180400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 92 | 20231213 | 180300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 5236 |
| 93 | 20231213 | 180200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 94 | 20231213 | 180100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 95 | 20231213 | 180000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 96 | 20231213 | 175900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 97 | 20231213 | 175800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 98 | 20231213 | 175700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 99 | 20231213 | 175600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 100 | 20231213 | 175500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 101 | 20231213 | 175400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 102 | 20231213 | 175300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 103 | 20231213 | 175200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 104 | 20231213 | 175100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 105 | 20231213 | 175000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 106 | 20231213 | 174900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 107 | 20231213 | 174800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 108 | 20231213 | 174700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 109 | 20231213 | 174600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 110 | 20231213 | 174500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 111 | 20231213 | 174400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 112 | 20231213 | 174300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 113 | 20231213 | 174200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 114 | 20231213 | 174100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 115 | 20231213 | 174000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 116 | 20231213 | 173900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 117 | 20231213 | 173800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 118 | 20231213 | 173700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 119 | 20231213 | 173600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 120 | 20231213 | 173500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 121 | 20231213 | 173400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 122 | 20231213 | 173300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 5236 |
| 123 | 20231213 | 173200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 124 | 20231213 | 173100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 125 | 20231213 | 173000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 126 | 20231213 | 172900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 127 | 20231213 | 172800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 128 | 20231213 | 172700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 129 | 20231213 | 172600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 130 | 20231213 | 172500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 131 | 20231213 | 172400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 132 | 20231213 | 172300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 133 | 20231213 | 172200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 134 | 20231213 | 172100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 135 | 20231213 | 172000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 136 | 20231213 | 171900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 137 | 20231213 | 171800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 138 | 20231213 | 171700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 139 | 20231213 | 171600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 140 | 20231213 | 171500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 141 | 20231213 | 171400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 142 | 20231213 | 171300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 143 | 20231213 | 171200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 144 | 20231213 | 171100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 145 | 20231213 | 171000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 146 | 20231213 | 170900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 147 | 20231213 | 170800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 148 | 20231213 | 170700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 149 | 20231213 | 170600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 150 | 20231213 | 170500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 151 | 20231213 | 170400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 152 | 20231213 | 170300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 5236 |
| 153 | 20231213 | 170200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 154 | 20231213 | 170100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 155 | 20231213 | 170000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 156 | 20231213 | 165900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 157 | 20231213 | 165800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 158 | 20231213 | 165700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 159 | 20231213 | 165600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 160 | 20231213 | 165500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 161 | 20231213 | 165400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 162 | 20231213 | 165300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 163 | 20231213 | 165200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 164 | 20231213 | 165100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 165 | 20231213 | 165000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 166 | 20231213 | 164900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 167 | 20231213 | 164800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 168 | 20231213 | 164700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 169 | 20231213 | 164600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 170 | 20231213 | 164500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 171 | 20231213 | 164400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 172 | 20231213 | 164300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 173 | 20231213 | 164200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 174 | 20231213 | 164100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 175 | 20231213 | 164000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 176 | 20231213 | 163900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 177 | 20231213 | 163800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 178 | 20231213 | 163700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 179 | 20231213 | 163600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 180 | 20231213 | 163500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 181 | 20231213 | 163400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 182 | 20231213 | 163300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 5236 |
| 183 | 20231213 | 163200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 184 | 20231213 | 163100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 185 | 20231213 | 163000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 186 | 20231213 | 162900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 187 | 20231213 | 162800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 188 | 20231213 | 162700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 189 | 20231213 | 162600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 190 | 20231213 | 162500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 191 | 20231213 | 162400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 192 | 20231213 | 162300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 193 | 20231213 | 162200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 194 | 20231213 | 162100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 195 | 20231213 | 162000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 196 | 20231213 | 161900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 197 | 20231213 | 161800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 198 | 20231213 | 161700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 199 | 20231213 | 161600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 200 | 20231213 | 161500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 201 | 20231213 | 161400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 202 | 20231213 | 161300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 203 | 20231213 | 161200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 204 | 20231213 | 161100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 205 | 20231213 | 161000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 206 | 20231213 | 160900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 207 | 20231213 | 160800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 208 | 20231213 | 160700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 209 | 20231213 | 160600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 210 | 20231213 | 160500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 211 | 20231213 | 160400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 212 | 20231213 | 160300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 5236 |
| 213 | 20231213 | 160200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 214 | 20231213 | 160100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 215 | 20231213 | 160000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 216 | 20231213 | 155900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 217 | 20231213 | 155800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 218 | 20231213 | 155700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 219 | 20231213 | 155600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 220 | 20231213 | 155500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 221 | 20231213 | 155400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 222 | 20231213 | 155300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 223 | 20231213 | 155200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 224 | 20231213 | 155100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 225 | 20231213 | 155000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 226 | 20231213 | 154900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 227 | 20231213 | 154800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 228 | 20231213 | 154700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 229 | 20231213 | 154600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 230 | 20231213 | 154500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 231 | 20231213 | 154400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 232 | 20231213 | 154300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 233 | 20231213 | 154200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 234 | 20231213 | 154100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 235 | 20231213 | 154000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 236 | 20231213 | 153900 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 237 | 20231213 | 153800 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 238 | 20231213 | 153700 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 239 | 20231213 | 153600 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 240 | 20231213 | 153500 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 241 | 20231213 | 153400 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 242 | 20231213 | 153300 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 5236 |
| 243 | 20231213 | 153200 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 244 | 20231213 | 153100 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 245 | 20231213 | 153000 | 3478196600 | 20300 | 20300 | 20300 | 20300 | 5236 |
| 246 | 20231213 | 152900 | 3371905800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 247 | 20231213 | 152800 | 3371905800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 248 | 20231213 | 152700 | 3371905800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 249 | 20231213 | 152600 | 3371905800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 250 | 20231213 | 152500 | 3371905800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 251 | 20231213 | 152400 | 3371905800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 252 | 20231213 | 152300 | 3371905800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 253 | 20231213 | 152200 | 3371905800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 254 | 20231213 | 152100 | 3371905800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 255 | 20231213 | 152000 | 3371905800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 256 | 20231213 | 151900 | 3371905800 | 20350 | 20350 | 20400 | 20300 | 64 |
| 257 | 20231213 | 151800 | 3370603650 | 20350 | 20350 | 20350 | 20350 | 120 |
| 258 | 20231213 | 151700 | 3368161650 | 20350 | 20350 | 20350 | 20350 | 614 |
| 259 | 20231213 | 151600 | 3355666750 | 20350 | 20350 | 20350 | 20300 | 276 |
| 260 | 20231213 | 151500 | 3350053050 | 20350 | 20350 | 20350 | 20350 | 31 |
| 261 | 20231213 | 151400 | 3349422200 | 20350 | 20350 | 20350 | 20300 | 58 |
| 262 | 20231213 | 151300 | 3348242850 | 20350 | 20300 | 20350 | 20300 | 230 |
| 263 | 20231213 | 151200 | 3343572350 | 20350 | 20350 | 20350 | 20350 | 105 |
| 264 | 20231213 | 151100 | 3341435600 | 20350 | 20350 | 20400 | 20300 | 809 |
| 265 | 20231213 | 151000 | 3324966050 | 20350 | 20350 | 20350 | 20350 | 2 |
| 266 | 20231213 | 150900 | 3324925350 | 20350 | 20350 | 20350 | 20350 | 26 |
| 267 | 20231213 | 150800 | 3324396250 | 20350 | 20350 | 20350 | 20350 | 87 |
| 268 | 20231213 | 150700 | 3322625800 | 20350 | 20350 | 20350 | 20350 | 192 |
| 269 | 20231213 | 150600 | 3318718600 | 20400 | 20350 | 20400 | 20350 | 56 |
| 270 | 20231213 | 150500 | 3317578750 | 20400 | 20400 | 20400 | 20400 | 2 |
| 271 | 20231213 | 150400 | 3317537950 | 20400 | 20350 | 20400 | 20350 | 322 |
| 272 | 20231213 | 150300 | 3310985150 | 20350 | 20350 | 20350 | 20350 | 105 |
| 273 | 20231213 | 150200 | 3308848400 | 20350 | 20350 | 20350 | 20350 | 12 |
| 274 | 20231213 | 150100 | 3308604200 | 20350 | 20350 | 20350 | 20350 | 1081 |
| 275 | 20231213 | 150000 | 3286605850 | 20350 | 20350 | 20350 | 20350 | 19 |
| 276 | 20231213 | 145900 | 3286219200 | 20350 | 20300 | 20350 | 20300 | 50 |
| 277 | 20231213 | 145800 | 3285203200 | 20300 | 20350 | 20350 | 20300 | 34 |
| 278 | 20231213 | 145700 | 3284512950 | 20350 | 20350 | 20350 | 20350 | 511 |
| 279 | 20231213 | 145600 | 3274114100 | 20350 | 20300 | 20350 | 20300 | 22 |
| 280 | 20231213 | 145500 | 3273667450 | 20350 | 20350 | 20350 | 20350 | 6 |
| 281 | 20231213 | 145400 | 3273545350 | 20300 | 20350 | 20350 | 20300 | 127 |
| 282 | 20231213 | 145300 | 3270966000 | 20350 | 20350 | 20350 | 20350 | 1 |
| 283 | 20231213 | 145200 | 3270945650 | 20300 | 20300 | 20300 | 20300 | 2 |
| 284 | 20231213 | 145100 | 3270905050 | 20350 | 20350 | 20350 | 20350 | 1610 |
| 285 | 20231213 | 145000 | 3238141550 | 20300 | 20350 | 20350 | 20300 | 6 |
| 286 | 20231213 | 144900 | 3238019700 | 20300 | 20300 | 20300 | 20300 | 249 |
| 287 | 20231213 | 144800 | 3232965000 | 20350 | 20350 | 20350 | 20300 | 157 |
| 288 | 20231213 | 144700 | 3229777750 | 20350 | 20300 | 20350 | 20300 | 211 |
| 289 | 20231213 | 144600 | 3225494400 | 20300 | 20300 | 20300 | 20300 | 3 |
| 290 | 20231213 | 144500 | 3225433500 | 20350 | 20350 | 20350 | 20350 | 10 |
| 291 | 20231213 | 144400 | 3225230000 | 20300 | 20300 | 20350 | 20300 | 178 |
| 292 | 20231213 | 144300 | 3221612700 | 20350 | 20300 | 20350 | 20300 | 11 |
| 293 | 20231213 | 144200 | 3221389350 | 20300 | 20300 | 20300 | 20300 | 126 |
| 294 | 20231213 | 144100 | 3218831550 | 20300 | 20300 | 20300 | 20300 | 28 |
| 295 | 20231213 | 144000 | 3218263150 | 20300 | 20350 | 20350 | 20300 | 10 |
| 296 | 20231213 | 143900 | 3218060050 | 20350 | 20300 | 20350 | 20300 | 1750 |
| 297 | 20231213 | 143800 | 3182535000 | 20300 | 20300 | 20300 | 20250 | 35 |
| 298 | 20231213 | 143700 | 3181826000 | 20250 | 20250 | 20300 | 20250 | 172 |
| 299 | 20231213 | 143600 | 3178342950 | 20300 | 20250 | 20300 | 20250 | 73 |
| 300 | 20231213 | 143500 | 3176861800 | 20250 | 20250 | 20250 | 20250 | 114 |
| 301 | 20231213 | 143400 | 3174553300 | 20250 | 20300 | 20300 | 20250 | 129 |
| 302 | 20231213 | 143300 | 3171938400 | 20300 | 20300 | 20300 | 20250 | 593 |
| 303 | 20231213 | 143200 | 3159929900 | 20300 | 20300 | 20300 | 20250 | 278 |
| 304 | 20231213 | 143100 | 3154292900 | 20300 | 20300 | 20300 | 20300 | 6 |
| 305 | 20231213 | 143000 | 3154171100 | 20250 | 20300 | 20300 | 20250 | 17 |
| 306 | 20231213 | 142900 | 3153826650 | 20300 | 20300 | 20300 | 20300 | 16 |
| 307 | 20231213 | 142800 | 3153501850 | 20250 | 20300 | 20300 | 20250 | 22 |
| 308 | 20231213 | 142700 | 3153056250 | 20300 | 20300 | 20300 | 20300 | 11 |
| 309 | 20231213 | 142600 | 3152832950 | 20250 | 20300 | 20300 | 20250 | 470 |
| 310 | 20231213 | 142500 | 3143314950 | 20300 | 20300 | 20300 | 20300 | 164 |
| 311 | 20231213 | 142400 | 3139985750 | 20250 | 20250 | 20250 | 20250 | 2 |
| 312 | 20231213 | 142300 | 3139945250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 313 | 20231213 | 142200 | 3139945250 | 20300 | 20250 | 20300 | 20250 | 761 |
| 314 | 20231213 | 142100 | 3124506950 | 20250 | 20300 | 20300 | 20250 | 128 |
| 315 | 20231213 | 142000 | 3121914200 | 20300 | 20300 | 20300 | 20250 | 962 |
| 316 | 20231213 | 141900 | 3102433450 | 20300 | 20300 | 20300 | 20300 | 28 |
| 317 | 20231213 | 141800 | 3101865050 | 20250 | 20250 | 20250 | 20250 | 204 |
| 318 | 20231213 | 141700 | 3097734050 | 20300 | 20300 | 20300 | 20250 | 142 |
| 319 | 20231213 | 141600 | 3094852850 | 20300 | 20300 | 20300 | 20300 | 313 |
| 320 | 20231213 | 141500 | 3088498950 | 20300 | 20250 | 20300 | 20250 | 63 |
| 321 | 20231213 | 141400 | 3087223050 | 20300 | 20300 | 20300 | 20300 | 0 |
| 322 | 20231213 | 141300 | 3087223050 | 20300 | 20300 | 20300 | 20250 | 193 |
| 323 | 20231213 | 141200 | 3083308650 | 20300 | 20300 | 20300 | 20300 | 45 |
| 324 | 20231213 | 141100 | 3082395150 | 20250 | 20250 | 20300 | 20250 | 194 |
| 325 | 20231213 | 141000 | 3078466600 | 20250 | 20300 | 20300 | 20250 | 868 |
| 326 | 20231213 | 140900 | 3060888550 | 20300 | 20300 | 20300 | 20300 | 103 |
| 327 | 20231213 | 140800 | 3058797650 | 20300 | 20250 | 20300 | 20250 | 23 |
| 328 | 20231213 | 140700 | 3058331150 | 20250 | 20250 | 20250 | 20250 | 0 |
| 329 | 20231213 | 140600 | 3058331150 | 20250 | 20300 | 20300 | 20250 | 11 |
| 330 | 20231213 | 140500 | 3058107900 | 20300 | 20250 | 20300 | 20250 | 231 |
| 331 | 20231213 | 140400 | 3053425600 | 20250 | 20250 | 20300 | 20250 | 57 |
| 332 | 20231213 | 140300 | 3052270900 | 20250 | 20250 | 20300 | 20250 | 101 |
| 333 | 20231213 | 140200 | 3050225600 | 20250 | 20250 | 20250 | 20250 | 60 |
| 334 | 20231213 | 140100 | 3049010600 | 20300 | 20300 | 20300 | 20250 | 238 |
| 335 | 20231213 | 140000 | 3044183300 | 20250 | 20250 | 20300 | 20250 | 76 |
| 336 | 20231213 | 135900 | 3042644200 | 20250 | 20250 | 20300 | 20250 | 389 |
| 337 | 20231213 | 135800 | 3034766600 | 20250 | 20250 | 20250 | 20250 | 394 |
| 338 | 20231213 | 135700 | 3026788100 | 20300 | 20300 | 20300 | 20250 | 181 |
| 339 | 20231213 | 135600 | 3023122750 | 20250 | 20250 | 20300 | 20250 | 620 |
| 340 | 20231213 | 135500 | 3010565400 | 20300 | 20250 | 20300 | 20250 | 234 |
| 341 | 20231213 | 135400 | 3005822200 | 20250 | 20250 | 20300 | 20250 | 133 |
| 342 | 20231213 | 135300 | 3003126550 | 20250 | 20250 | 20300 | 20250 | 87 |
| 343 | 20231213 | 135200 | 3001364750 | 20300 | 20250 | 20300 | 20250 | 209 |
| 344 | 20231213 | 135100 | 2997131400 | 20250 | 20250 | 20300 | 20250 | 437 |
| 345 | 20231213 | 135000 | 2988266300 | 20250 | 20250 | 20300 | 20250 | 532 |
| 346 | 20231213 | 134900 | 2977493050 | 20250 | 20250 | 20300 | 20250 | 157 |
| 347 | 20231213 | 134800 | 2974313000 | 20250 | 20300 | 20300 | 20250 | 204 |
| 348 | 20231213 | 134700 | 2970174100 | 20250 | 20300 | 20300 | 20250 | 285 |
| 349 | 20231213 | 134600 | 2964391600 | 20250 | 20300 | 20350 | 20250 | 882 |
| 350 | 20231213 | 134500 | 2946487450 | 20350 | 20350 | 20350 | 20300 | 2311 |
| 351 | 20231213 | 134400 | 2899573950 | 20350 | 20300 | 20350 | 20300 | 1176 |
| 352 | 20231213 | 134300 | 2875695750 | 20300 | 20300 | 20350 | 20300 | 80 |
| 353 | 20231213 | 134200 | 2874070650 | 20300 | 20300 | 20350 | 20300 | 658 |
| 354 | 20231213 | 134100 | 2860703400 | 20300 | 20300 | 20350 | 20300 | 346 |
| 355 | 20231213 | 134000 | 2853678750 | 20350 | 20300 | 20350 | 20300 | 167 |
| 356 | 20231213 | 133900 | 2850288050 | 20300 | 20300 | 20350 | 20250 | 3741 |
| 357 | 20231213 | 133800 | 2774352100 | 20300 | 20300 | 20350 | 20300 | 311 |
| 358 | 20231213 | 133700 | 2768038650 | 20300 | 20300 | 20350 | 20300 | 1174 |
| 359 | 20231213 | 133600 | 2744204650 | 20300 | 20350 | 20350 | 20300 | 4604 |
| 360 | 20231213 | 133500 | 2650743300 | 20300 | 20350 | 20350 | 20300 | 233 |
| 361 | 20231213 | 133400 | 2646008350 | 20300 | 20300 | 20350 | 20300 | 177 |
| 362 | 20231213 | 133300 | 2642415150 | 20300 | 20300 | 20350 | 20300 | 2149 |
| 363 | 20231213 | 133200 | 2598787900 | 20350 | 20300 | 20350 | 20300 | 177 |
| 364 | 20231213 | 133100 | 2595194750 | 20300 | 20350 | 20350 | 20300 | 179 |
| 365 | 20231213 | 133000 | 2591557250 | 20300 | 20350 | 20350 | 20300 | 2400 |
| 366 | 20231213 | 132900 | 2542831550 | 20300 | 20300 | 20350 | 20300 | 95 |
| 367 | 20231213 | 132800 | 2540902050 | 20350 | 20350 | 20350 | 20300 | 53 |
| 368 | 20231213 | 132700 | 2539826000 | 20300 | 20300 | 20350 | 20300 | 1468 |
| 369 | 20231213 | 132600 | 2510020100 | 20350 | 20350 | 20350 | 20300 | 128 |
| 370 | 20231213 | 132500 | 2507417800 | 20350 | 20350 | 20350 | 20350 | 96 |
| 371 | 20231213 | 132400 | 2505464200 | 20350 | 20350 | 20400 | 20350 | 150 |
| 372 | 20231213 | 132300 | 2502409950 | 20350 | 20350 | 20350 | 20350 | 25 |
| 373 | 20231213 | 132200 | 2501901200 | 20350 | 20350 | 20350 | 20350 | 27 |
| 374 | 20231213 | 132100 | 2501351750 | 20350 | 20350 | 20350 | 20350 | 18 |
| 375 | 20231213 | 132000 | 2500985450 | 20350 | 20300 | 20350 | 20300 | 181 |
| 376 | 20231213 | 131900 | 2497302400 | 20350 | 20350 | 20350 | 20350 | 106 |
| 377 | 20231213 | 131800 | 2495145300 | 20350 | 20300 | 20350 | 20300 | 123 |
| 378 | 20231213 | 131700 | 2492642400 | 20350 | 20300 | 20350 | 20300 | 155 |
| 379 | 20231213 | 131600 | 2489495850 | 20300 | 20350 | 20350 | 20300 | 28 |
| 380 | 20231213 | 131500 | 2488926400 | 20350 | 20350 | 20350 | 20350 | 66 |
| 381 | 20231213 | 131400 | 2487583300 | 20350 | 20350 | 20350 | 20350 | 341 |
| 382 | 20231213 | 131300 | 2480643950 | 20400 | 20300 | 20400 | 20300 | 46 |
| 383 | 20231213 | 131200 | 2479707900 | 20350 | 20350 | 20350 | 20300 | 412 |
| 384 | 20231213 | 131100 | 2471327750 | 20350 | 20350 | 20350 | 20350 | 1654 |
| 385 | 20231213 | 131000 | 2437668850 | 20400 | 20400 | 20400 | 20300 | 407 |
| 386 | 20231213 | 130900 | 2429392200 | 20400 | 20400 | 20400 | 20400 | 5 |
| 387 | 20231213 | 130800 | 2429290200 | 20400 | 20400 | 20400 | 20350 | 56 |
| 388 | 20231213 | 130700 | 2428150300 | 20400 | 20400 | 20400 | 20400 | 51 |
| 389 | 20231213 | 130600 | 2427109900 | 20400 | 20400 | 20400 | 20400 | 81 |
| 390 | 20231213 | 130500 | 2425457500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 391 | 20231213 | 130400 | 2425457500 | 20400 | 20400 | 20400 | 20400 | 1 |
| 392 | 20231213 | 130300 | 2425437100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 393 | 20231213 | 130200 | 2425437100 | 20350 | 20350 | 20350 | 20350 | 60 |
| 394 | 20231213 | 130100 | 2424216100 | 20400 | 20350 | 20400 | 20350 | 16 |
| 395 | 20231213 | 130000 | 2423890200 | 20350 | 20350 | 20350 | 20300 | 229 |
| 396 | 20231213 | 125900 | 2419236050 | 20400 | 20300 | 20400 | 20300 | 47 |
| 397 | 20231213 | 125800 | 2418280100 | 20300 | 20300 | 20350 | 20300 | 105 |
| 398 | 20231213 | 125700 | 2416146750 | 20300 | 20350 | 20350 | 20300 | 393 |
| 399 | 20231213 | 125600 | 2408155900 | 20350 | 20300 | 20350 | 20300 | 297 |
| 400 | 20231213 | 125500 | 2402126500 | 20350 | 20350 | 20350 | 20300 | 206 |
| 401 | 20231213 | 125400 | 2397943650 | 20350 | 20300 | 20350 | 20300 | 99 |
| 402 | 20231213 | 125300 | 2395932550 | 20350 | 20350 | 20350 | 20300 | 375 |
| 403 | 20231213 | 125200 | 2388310850 | 20300 | 20350 | 20350 | 20300 | 176 |
| 404 | 20231213 | 125100 | 2384732900 | 20350 | 20350 | 20350 | 20300 | 181 |
| 405 | 20231213 | 125000 | 2381058300 | 20300 | 20350 | 20350 | 20300 | 82 |
| 406 | 20231213 | 124900 | 2379393100 | 20300 | 20350 | 20350 | 20300 | 277 |
| 407 | 20231213 | 124800 | 2373766900 | 20350 | 20300 | 20350 | 20300 | 101 |
| 408 | 20231213 | 124700 | 2371715100 | 20350 | 20350 | 20350 | 20300 | 205 |
| 409 | 20231213 | 124600 | 2367553300 | 20300 | 20350 | 20350 | 20300 | 133 |
| 410 | 20231213 | 124500 | 2364850250 | 20350 | 20350 | 20350 | 20350 | 197 |
| 411 | 20231213 | 124400 | 2360841300 | 20350 | 20350 | 20350 | 20350 | 119 |
| 412 | 20231213 | 124300 | 2358419650 | 20350 | 20350 | 20350 | 20350 | 452 |
| 413 | 20231213 | 124200 | 2349221450 | 20350 | 20350 | 20400 | 20350 | 184 |
| 414 | 20231213 | 124100 | 2345472050 | 20400 | 20400 | 20400 | 20350 | 204 |
| 415 | 20231213 | 124000 | 2341320450 | 20350 | 20350 | 20400 | 20350 | 72 |
| 416 | 20231213 | 123900 | 2339855100 | 20400 | 20350 | 20400 | 20350 | 258 |
| 417 | 20231213 | 123800 | 2334602800 | 20400 | 20350 | 20400 | 20350 | 85 |
| 418 | 20231213 | 123700 | 2332870250 | 20350 | 20350 | 20400 | 20350 | 72 |
| 419 | 20231213 | 123600 | 2331405000 | 20350 | 20400 | 20400 | 20350 | 194 |
| 420 | 20231213 | 123500 | 2327456850 | 20350 | 20300 | 20400 | 20300 | 145 |
| 421 | 20231213 | 123400 | 2324509050 | 20300 | 20350 | 20350 | 20300 | 189 |
| 422 | 20231213 | 123300 | 2320671300 | 20350 | 20350 | 20350 | 20300 | 76 |
| 423 | 20231213 | 123200 | 2319128200 | 20300 | 20400 | 20400 | 20300 | 162 |
| 424 | 20231213 | 123100 | 2315832900 | 20350 | 20350 | 20350 | 20300 | 74 |
| 425 | 20231213 | 123000 | 2314328450 | 20350 | 20350 | 20350 | 20350 | 475 |
| 426 | 20231213 | 122900 | 2304662200 | 20350 | 20400 | 20400 | 20350 | 77 |
| 427 | 20231213 | 122800 | 2303095100 | 20350 | 20350 | 20350 | 20300 | 281 |
| 428 | 20231213 | 122700 | 2297383150 | 20350 | 20350 | 20350 | 20300 | 66 |
| 429 | 20231213 | 122600 | 2296041450 | 20300 | 20350 | 20400 | 20300 | 373 |
| 430 | 20231213 | 122500 | 2288460300 | 20400 | 20350 | 20400 | 20350 | 92 |
| 431 | 20231213 | 122400 | 2286588000 | 20350 | 20400 | 20400 | 20300 | 215 |
| 432 | 20231213 | 122300 | 2282219350 | 20350 | 20300 | 20350 | 20300 | 175 |
| 433 | 20231213 | 122200 | 2278663100 | 20350 | 20350 | 20350 | 20300 | 435 |
| 434 | 20231213 | 122100 | 2269818500 | 20350 | 20350 | 20350 | 20300 | 208 |
| 435 | 20231213 | 122000 | 2265592650 | 20350 | 20300 | 20350 | 20300 | 399 |
| 436 | 20231213 | 121900 | 2257486150 | 20300 | 20300 | 20350 | 20300 | 764 |
| 437 | 20231213 | 121800 | 2241975150 | 20350 | 20350 | 20350 | 20350 | 3547 |
| 438 | 20231213 | 121700 | 2169793700 | 20350 | 20350 | 20400 | 20350 | 42 |
| 439 | 20231213 | 121600 | 2168938950 | 20400 | 20400 | 20400 | 20350 | 77 |
| 440 | 20231213 | 121500 | 2167371850 | 20400 | 20350 | 20400 | 20350 | 214 |
| 441 | 20231213 | 121400 | 2163016100 | 20400 | 20350 | 20400 | 20350 | 73 |
| 442 | 20231213 | 121300 | 2161530400 | 20350 | 20350 | 20350 | 20350 | 197 |
| 443 | 20231213 | 121200 | 2157521450 | 20400 | 20350 | 20400 | 20350 | 278 |
| 444 | 20231213 | 121100 | 2151852350 | 20350 | 20400 | 20400 | 20350 | 288 |
| 445 | 20231213 | 121000 | 2145990800 | 20350 | 20350 | 20400 | 20350 | 73 |
| 446 | 20231213 | 120900 | 2144505200 | 20350 | 20350 | 20400 | 20350 | 172 |
| 447 | 20231213 | 120800 | 2141004950 | 20350 | 20350 | 20400 | 20350 | 71 |
| 448 | 20231213 | 120700 | 2139560050 | 20350 | 20400 | 20400 | 20350 | 186 |
| 449 | 20231213 | 120600 | 2135774900 | 20400 | 20400 | 20400 | 20350 | 77 |
| 450 | 20231213 | 120500 | 2134207650 | 20350 | 20350 | 20400 | 20350 | 3336 |
| 451 | 20231213 | 120400 | 2066320000 | 20350 | 20350 | 20350 | 20350 | 2520 |
| 452 | 20231213 | 120300 | 2015038000 | 20350 | 20400 | 20400 | 20350 | 203 |
| 453 | 20231213 | 120200 | 2010906400 | 20400 | 20400 | 20400 | 20350 | 100 |
| 454 | 20231213 | 120100 | 2008867900 | 20350 | 20350 | 20350 | 20350 | 373 |
| 455 | 20231213 | 120000 | 2001277350 | 20350 | 20350 | 20400 | 20350 | 181 |
| 456 | 20231213 | 115900 | 1997593950 | 20350 | 20400 | 20400 | 20350 | 207 |
| 457 | 20231213 | 115800 | 1993380500 | 20400 | 20400 | 20400 | 20400 | 29 |
| 458 | 20231213 | 115700 | 1992788900 | 20450 | 20400 | 20450 | 20350 | 221 |
| 459 | 20231213 | 115600 | 1988288450 | 20450 | 20350 | 20450 | 20350 | 175 |
| 460 | 20231213 | 115500 | 1984719900 | 20400 | 20350 | 20400 | 20350 | 207 |
| 461 | 20231213 | 115400 | 1980506800 | 20400 | 20350 | 20400 | 20350 | 288 |
| 462 | 20231213 | 115300 | 1974635950 | 20400 | 20350 | 20400 | 20350 | 71 |
| 463 | 20231213 | 115200 | 1973191050 | 20400 | 20400 | 20400 | 20350 | 288 |
| 464 | 20231213 | 115100 | 1967324600 | 20400 | 20350 | 20400 | 20350 | 76 |
| 465 | 20231213 | 115000 | 1965777750 | 20400 | 20350 | 20400 | 20350 | 205 |
| 466 | 20231213 | 114900 | 1961605350 | 20350 | 20350 | 20400 | 20350 | 318 |
| 467 | 20231213 | 114800 | 1955122200 | 20350 | 20400 | 20400 | 20350 | 164 |
| 468 | 20231213 | 114700 | 1951783750 | 20350 | 20450 | 20450 | 20350 | 1175 |
| 469 | 20231213 | 114600 | 1927815100 | 20400 | 20400 | 20450 | 20400 | 227 |
| 470 | 20231213 | 114500 | 1923184150 | 20400 | 20400 | 20450 | 20400 | 71 |
| 471 | 20231213 | 114400 | 1921735700 | 20450 | 20400 | 20450 | 20400 | 345 |
| 472 | 20231213 | 114300 | 1914697600 | 20400 | 20450 | 20450 | 20400 | 78 |
| 473 | 20231213 | 114200 | 1913106350 | 20400 | 20400 | 20400 | 20350 | 591 |
| 474 | 20231213 | 114100 | 1901055200 | 20450 | 20450 | 20450 | 20400 | 271 |
| 475 | 20231213 | 114000 | 1895516700 | 20400 | 20400 | 20450 | 20400 | 778 |
| 476 | 20231213 | 113900 | 1879645400 | 20450 | 20450 | 20450 | 20400 | 41 |
| 477 | 20231213 | 113800 | 1878808400 | 20450 | 20400 | 20450 | 20400 | 232 |
| 478 | 20231213 | 113700 | 1874075500 | 20450 | 20450 | 20450 | 20400 | 31 |
| 479 | 20231213 | 113600 | 1873443000 | 20450 | 20400 | 20450 | 20400 | 222 |
| 480 | 20231213 | 113500 | 1868914000 | 20400 | 20450 | 20450 | 20400 | 82 |
| 481 | 20231213 | 113400 | 1867241150 | 20400 | 20400 | 20400 | 20400 | 359 |
| 482 | 20231213 | 113300 | 1859917550 | 20400 | 20400 | 20450 | 20400 | 189 |
| 483 | 20231213 | 113200 | 1856061850 | 20450 | 20450 | 20450 | 20400 | 116 |
| 484 | 20231213 | 113100 | 1853695100 | 20400 | 20400 | 20450 | 20400 | 181 |
| 485 | 20231213 | 113000 | 1850002650 | 20400 | 20450 | 20450 | 20400 | 290 |
| 486 | 20231213 | 112900 | 1844086500 | 20400 | 20400 | 20400 | 20400 | 282 |
| 487 | 20231213 | 112800 | 1838333700 | 20400 | 20450 | 20450 | 20400 | 78 |
| 488 | 20231213 | 112700 | 1836742100 | 20400 | 20400 | 20450 | 20400 | 687 |
| 489 | 20231213 | 112600 | 1822726750 | 20400 | 20400 | 20400 | 20400 | 69 |
| 490 | 20231213 | 112500 | 1821319150 | 20400 | 20400 | 20400 | 20400 | 174 |
| 491 | 20231213 | 112400 | 1817769550 | 20400 | 20450 | 20450 | 20400 | 34 |
| 492 | 20231213 | 112300 | 1817074950 | 20450 | 20400 | 20450 | 20400 | 471 |
| 493 | 20231213 | 112200 | 1807451100 | 20400 | 20450 | 20500 | 20400 | 1127 |
| 494 | 20231213 | 112100 | 1784455450 | 20400 | 20400 | 20400 | 20400 | 189 |
| 495 | 20231213 | 112000 | 1780599850 | 20400 | 20450 | 20450 | 20400 | 221 |
| 496 | 20231213 | 111900 | 1776083950 | 20450 | 20400 | 20450 | 20400 | 218 |
| 497 | 20231213 | 111800 | 1771636700 | 20400 | 20450 | 20450 | 20400 | 50 |
| 498 | 20231213 | 111700 | 1770615650 | 20400 | 20400 | 20400 | 20400 | 535 |
| 499 | 20231213 | 111600 | 1759701650 | 20400 | 20450 | 20450 | 20400 | 61 |
| 500 | 20231213 | 111500 | 1758455700 | 20400 | 20400 | 20450 | 20400 | 376 |
| 501 | 20231213 | 111400 | 1750782800 | 20500 | 20450 | 20500 | 20400 | 364 |
| 502 | 20231213 | 111300 | 1743340450 | 20400 | 20400 | 20450 | 20400 | 275 |
| 503 | 20231213 | 111200 | 1737730350 | 20400 | 20400 | 20400 | 20400 | 337 |
| 504 | 20231213 | 111100 | 1730855550 | 20450 | 20450 | 20450 | 20400 | 91 |
| 505 | 20231213 | 111000 | 1728998100 | 20400 | 20400 | 20450 | 20400 | 236 |
| 506 | 20231213 | 110900 | 1724182100 | 20400 | 20450 | 20450 | 20400 | 1714 |
| 507 | 20231213 | 110800 | 1689211250 | 20400 | 20450 | 20450 | 20400 | 209 |
| 508 | 20231213 | 110700 | 1684946900 | 20450 | 20450 | 20450 | 20400 | 237 |
| 509 | 20231213 | 110600 | 1680108700 | 20400 | 20400 | 20450 | 20400 | 841 |
| 510 | 20231213 | 110500 | 1662938600 | 20400 | 20400 | 20450 | 20400 | 84 |
| 511 | 20231213 | 110400 | 1661224300 | 20400 | 20450 | 20450 | 20400 | 170 |
| 512 | 20231213 | 110300 | 1657752700 | 20450 | 20450 | 20450 | 20450 | 69 |
| 513 | 20231213 | 110200 | 1656341650 | 20450 | 20450 | 20500 | 20450 | 1435 |
| 514 | 20231213 | 110100 | 1626995750 | 20450 | 20450 | 20500 | 20450 | 1519 |
| 515 | 20231213 | 110000 | 1595930500 | 20500 | 20450 | 20500 | 20450 | 234 |
| 516 | 20231213 | 105900 | 1591144550 | 20450 | 20500 | 20500 | 20450 | 192 |
| 517 | 20231213 | 105800 | 1587218000 | 20450 | 20450 | 20500 | 20450 | 309 |
| 518 | 20231213 | 105700 | 1580898800 | 20450 | 20500 | 20500 | 20450 | 222 |
| 519 | 20231213 | 105600 | 1576351250 | 20450 | 20500 | 20500 | 20450 | 252 |
| 520 | 20231213 | 105500 | 1571197800 | 20450 | 20500 | 20500 | 20450 | 106 |
| 521 | 20231213 | 105400 | 1569026550 | 20500 | 20450 | 20500 | 20450 | 282 |
| 522 | 20231213 | 105300 | 1563258000 | 20450 | 20500 | 20500 | 20450 | 49 |
| 523 | 20231213 | 105200 | 1562254950 | 20450 | 20450 | 20500 | 20450 | 168 |
| 524 | 20231213 | 105100 | 1558819300 | 20450 | 20450 | 20450 | 20450 | 87 |
| 525 | 20231213 | 105000 | 1557040150 | 20450 | 20500 | 20500 | 20450 | 75 |
| 526 | 20231213 | 104900 | 1555506350 | 20450 | 20500 | 20550 | 20450 | 138 |
| 527 | 20231213 | 104800 | 1552683050 | 20500 | 20500 | 20500 | 20450 | 89 |
| 528 | 20231213 | 104700 | 1550861400 | 20450 | 20500 | 20500 | 20450 | 449 |
| 529 | 20231213 | 104600 | 1541675650 | 20500 | 20500 | 20500 | 20450 | 164 |
| 530 | 20231213 | 104500 | 1538317200 | 20500 | 20500 | 20550 | 20450 | 194 |
| 531 | 20231213 | 104400 | 1534344550 | 20500 | 20450 | 20500 | 20450 | 245 |
| 532 | 20231213 | 104300 | 1529326050 | 20450 | 20450 | 20450 | 20450 | 204 |
| 533 | 20231213 | 104200 | 1525154250 | 20450 | 20450 | 20450 | 20450 | 70 |
| 534 | 20231213 | 104100 | 1523722750 | 20500 | 20450 | 20500 | 20450 | 195 |
| 535 | 20231213 | 104000 | 1519734950 | 20450 | 20450 | 20450 | 20450 | 71 |
| 536 | 20231213 | 103900 | 1518283000 | 20500 | 20450 | 20500 | 20450 | 318 |
| 537 | 20231213 | 103800 | 1511779350 | 20450 | 20450 | 20500 | 20450 | 52 |
| 538 | 20231213 | 103700 | 1510715900 | 20500 | 20450 | 20500 | 20450 | 295 |
| 539 | 20231213 | 103600 | 1504682850 | 20450 | 20500 | 20500 | 20450 | 83 |
| 540 | 20231213 | 103500 | 1502982800 | 20450 | 20450 | 20450 | 20450 | 409 |
| 541 | 20231213 | 103400 | 1494618750 | 20450 | 20500 | 20500 | 20450 | 31 |
| 542 | 20231213 | 103300 | 1493984750 | 20450 | 20450 | 20500 | 20450 | 176 |
| 543 | 20231213 | 103200 | 1490385250 | 20450 | 20450 | 20550 | 20400 | 1942 |
| 544 | 20231213 | 103100 | 1450750150 | 20500 | 20450 | 20500 | 20450 | 379 |
| 545 | 20231213 | 103000 | 1442990100 | 20450 | 20450 | 20450 | 20400 | 126 |
| 546 | 20231213 | 102900 | 1440414900 | 20400 | 20400 | 20400 | 20400 | 157 |
| 547 | 20231213 | 102800 | 1437212100 | 20400 | 20450 | 20450 | 20400 | 240 |
| 548 | 20231213 | 102700 | 1432315850 | 20500 | 20450 | 20500 | 20400 | 106 |
| 549 | 20231213 | 102600 | 1430145400 | 20400 | 20550 | 20550 | 20400 | 190 |
| 550 | 20231213 | 102500 | 1426268000 | 20500 | 20500 | 20550 | 20450 | 108 |
| 551 | 20231213 | 102400 | 1424055350 | 20450 | 20450 | 20500 | 20400 | 385 |
| 552 | 20231213 | 102300 | 1416174600 | 20450 | 20400 | 20450 | 20400 | 74 |
| 553 | 20231213 | 102200 | 1414664850 | 20400 | 20500 | 20500 | 20400 | 167 |
| 554 | 20231213 | 102100 | 1411255300 | 20450 | 20450 | 20500 | 20450 | 589 |
| 555 | 20231213 | 102000 | 1399185200 | 20450 | 20450 | 20500 | 20450 | 292 |
| 556 | 20231213 | 101900 | 1393213700 | 20500 | 20450 | 20500 | 20450 | 60 |
| 557 | 20231213 | 101800 | 1391986150 | 20450 | 20450 | 20500 | 20450 | 241 |
| 558 | 20231213 | 101700 | 1387057600 | 20500 | 20450 | 20500 | 20450 | 232 |
| 559 | 20231213 | 101600 | 1382313050 | 20450 | 20450 | 20450 | 20450 | 253 |
| 560 | 20231213 | 101500 | 1377139200 | 20450 | 20450 | 20450 | 20450 | 38 |
| 561 | 20231213 | 101400 | 1376362100 | 20500 | 20450 | 20500 | 20450 | 597 |
| 562 | 20231213 | 101300 | 1364153400 | 20500 | 20450 | 20500 | 20450 | 38 |
| 563 | 20231213 | 101200 | 1363376250 | 20450 | 20450 | 20500 | 20450 | 235 |
| 564 | 20231213 | 101100 | 1358569750 | 20500 | 20450 | 20500 | 20450 | 94 |
| 565 | 20231213 | 101000 | 1356644900 | 20450 | 20450 | 20500 | 20450 | 336 |
| 566 | 20231213 | 100900 | 1349763600 | 20450 | 20550 | 20550 | 20450 | 180 |
| 567 | 20231213 | 100800 | 1346072350 | 20550 | 20450 | 20550 | 20450 | 302 |
| 568 | 20231213 | 100700 | 1339889100 | 20450 | 20450 | 20450 | 20450 | 88 |
| 569 | 20231213 | 100600 | 1338089500 | 20500 | 20500 | 20500 | 20450 | 135 |
| 570 | 20231213 | 100500 | 1335325550 | 20450 | 20500 | 20500 | 20450 | 247 |
| 571 | 20231213 | 100400 | 1330273100 | 20450 | 20450 | 20500 | 20450 | 575 |
| 572 | 20231213 | 100300 | 1318514150 | 20450 | 20500 | 20500 | 20450 | 282 |
| 573 | 20231213 | 100200 | 1312746700 | 20500 | 20450 | 20500 | 20450 | 248 |
| 574 | 20231213 | 100100 | 1307674550 | 20500 | 20450 | 20500 | 20450 | 555 |
| 575 | 20231213 | 100000 | 1296324650 | 20400 | 20450 | 20450 | 20400 | 103 |
| 576 | 20231213 | 095900 | 1294221850 | 20400 | 20400 | 20450 | 20400 | 223 |
| 577 | 20231213 | 095800 | 1289672150 | 20400 | 20400 | 20400 | 20400 | 30 |
| 578 | 20231213 | 095700 | 1289060150 | 20400 | 20450 | 20450 | 20400 | 783 |
| 579 | 20231213 | 095600 | 1273079550 | 20500 | 20500 | 20500 | 20450 | 321 |
| 580 | 20231213 | 095500 | 1266514050 | 20500 | 20450 | 20500 | 20450 | 387 |
| 581 | 20231213 | 095400 | 1258595400 | 20400 | 20450 | 20500 | 20400 | 191 |
| 582 | 20231213 | 095300 | 1254695700 | 20450 | 20450 | 20450 | 20400 | 388 |
| 583 | 20231213 | 095200 | 1246770700 | 20500 | 20450 | 20550 | 20400 | 723 |
| 584 | 20231213 | 095100 | 1231976550 | 20350 | 20350 | 20400 | 20350 | 925 |
| 585 | 20231213 | 095000 | 1213126450 | 20400 | 20350 | 20400 | 20350 | 529 |
| 586 | 20231213 | 094900 | 1202335650 | 20350 | 20400 | 20450 | 20350 | 2620 |
| 587 | 20231213 | 094800 | 1148946450 | 20450 | 20400 | 20450 | 20400 | 365 |
| 588 | 20231213 | 094700 | 1141499900 | 20450 | 20450 | 20450 | 20400 | 280 |
| 589 | 20231213 | 094600 | 1135781800 | 20450 | 20450 | 20450 | 20400 | 356 |
| 590 | 20231213 | 094500 | 1128510950 | 20400 | 20450 | 20450 | 20400 | 738 |
| 591 | 20231213 | 094400 | 1113438150 | 20400 | 20500 | 20500 | 20400 | 7043 |
| 592 | 20231213 | 094300 | 969612400 | 20500 | 20450 | 20500 | 20450 | 317 |
| 593 | 20231213 | 094200 | 963118150 | 20450 | 20500 | 20500 | 20450 | 1358 |
| 594 | 20231213 | 094100 | 935309300 | 20500 | 20550 | 20550 | 20450 | 7861 |
| 595 | 20231213 | 094000 | 774167450 | 20550 | 20500 | 20550 | 20500 | 401 |
| 596 | 20231213 | 093900 | 765944350 | 20550 | 20550 | 20550 | 20500 | 64 |
| 597 | 20231213 | 093800 | 764630600 | 20550 | 20550 | 20550 | 20500 | 392 |
| 598 | 20231213 | 093700 | 756580850 | 20550 | 20600 | 20600 | 20500 | 743 |
| 599 | 20231213 | 093600 | 741336050 | 20550 | 20500 | 20550 | 20500 | 576 |
| 600 | 20231213 | 093500 | 729519850 | 20500 | 20550 | 20600 | 20500 | 895 |
| 601 | 20231213 | 093400 | 711160600 | 20550 | 20600 | 20600 | 20500 | 14138 |
| 602 | 20231213 | 093300 | 420477250 | 20650 | 20600 | 20650 | 20600 | 153 |
| 603 | 20231213 | 093200 | 417322700 | 20650 | 20600 | 20650 | 20600 | 230 |
| 604 | 20231213 | 093100 | 412584250 | 20650 | 20650 | 20650 | 20600 | 189 |
| 605 | 20231213 | 093000 | 408687900 | 20650 | 20600 | 20650 | 20600 | 391 |
| 606 | 20231213 | 092900 | 400630500 | 20650 | 20650 | 20650 | 20650 | 72 |
| 607 | 20231213 | 092800 | 399143700 | 20600 | 20650 | 20650 | 20600 | 51 |
| 608 | 20231213 | 092700 | 398093050 | 20650 | 20650 | 20650 | 20650 | 27 |
| 609 | 20231213 | 092600 | 397535500 | 20650 | 20650 | 20700 | 20650 | 365 |
| 610 | 20231213 | 092500 | 389998200 | 20700 | 20650 | 20700 | 20650 | 602 |
| 611 | 20231213 | 092400 | 377566800 | 20700 | 20650 | 20700 | 20600 | 1421 |
| 612 | 20231213 | 092300 | 348220100 | 20600 | 20600 | 20650 | 20600 | 529 |
| 613 | 20231213 | 092200 | 337322650 | 20650 | 20600 | 20650 | 20600 | 209 |
| 614 | 20231213 | 092100 | 333017150 | 20600 | 20600 | 20600 | 20600 | 351 |
| 615 | 20231213 | 092000 | 325786550 | 20600 | 20600 | 20600 | 20600 | 70 |
| 616 | 20231213 | 091900 | 324344550 | 20600 | 20650 | 20650 | 20600 | 165 |
| 617 | 20231213 | 091800 | 320945300 | 20650 | 20600 | 20650 | 20600 | 855 |
| 618 | 20231213 | 091700 | 303331650 | 20600 | 20650 | 20650 | 20600 | 16 |
| 619 | 20231213 | 091600 | 303001550 | 20650 | 20650 | 20650 | 20600 | 222 |
| 620 | 20231213 | 091500 | 298418450 | 20650 | 20700 | 20700 | 20650 | 553 |
| 621 | 20231213 | 091400 | 286996350 | 20700 | 20650 | 20700 | 20650 | 313 |
| 622 | 20231213 | 091300 | 280532850 | 20650 | 20650 | 20700 | 20650 | 231 |
| 623 | 20231213 | 091200 | 275762650 | 20650 | 20650 | 20650 | 20650 | 401 |
| 624 | 20231213 | 091100 | 267482000 | 20650 | 20700 | 20700 | 20650 | 177 |
| 625 | 20231213 | 091000 | 263825800 | 20650 | 20650 | 20650 | 20650 | 693 |
| 626 | 20231213 | 090900 | 249515350 | 20650 | 20650 | 20700 | 20650 | 523 |
| 627 | 20231213 | 090800 | 238710400 | 20700 | 20750 | 20750 | 20650 | 1835 |
| 628 | 20231213 | 090700 | 200766150 | 20750 | 20700 | 20750 | 20700 | 1540 |
| 629 | 20231213 | 090600 | 168886450 | 20750 | 20750 | 20800 | 20700 | 448 |
| 630 | 20231213 | 090500 | 159605500 | 20700 | 20650 | 20700 | 20650 | 342 |
| 631 | 20231213 | 090400 | 152540300 | 20750 | 20750 | 20750 | 20600 | 3632 |
| 632 | 20231213 | 090300 | 77572850 | 20700 | 20700 | 20700 | 20650 | 450 |
| 633 | 20231213 | 090200 | 68261400 | 20700 | 20650 | 20750 | 20650 | 26 |
| 634 | 20231213 | 090100 | 67723900 | 20700 | 20800 | 20800 | 20700 | 1240 |
| 635 | 20231213 | 090000 | 42051950 | 20750 | 20700 | 20750 | 20700 | 2031 |