29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 190200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 2271 |
| 3 | 20231211 | 190100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 4 | 20231211 | 190000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 5 | 20231211 | 185900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 6 | 20231211 | 185800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 7 | 20231211 | 185700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 8 | 20231211 | 185600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 9 | 20231211 | 185500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 10 | 20231211 | 185400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 11 | 20231211 | 185300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 12 | 20231211 | 185200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 13 | 20231211 | 185100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 14 | 20231211 | 185000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 15 | 20231211 | 184900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 16 | 20231211 | 184800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 17 | 20231211 | 184700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 18 | 20231211 | 184600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 19 | 20231211 | 184500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 20 | 20231211 | 184400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 21 | 20231211 | 184300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 22 | 20231211 | 184200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 23 | 20231211 | 184100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 24 | 20231211 | 184000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 25 | 20231211 | 183900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 26 | 20231211 | 183800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 27 | 20231211 | 183700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 28 | 20231211 | 183600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 29 | 20231211 | 183500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 30 | 20231211 | 183400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 31 | 20231211 | 183300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 32 | 20231211 | 183200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 2271 |
| 33 | 20231211 | 183100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 34 | 20231211 | 183000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 35 | 20231211 | 182900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 36 | 20231211 | 182800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 37 | 20231211 | 182700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 38 | 20231211 | 182600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 39 | 20231211 | 182500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 40 | 20231211 | 182400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 41 | 20231211 | 182300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 42 | 20231211 | 182200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 43 | 20231211 | 182100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 44 | 20231211 | 182000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 45 | 20231211 | 181900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 46 | 20231211 | 181800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 47 | 20231211 | 181700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 48 | 20231211 | 181600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 49 | 20231211 | 181500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 50 | 20231211 | 181400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 51 | 20231211 | 181300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 52 | 20231211 | 181200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 53 | 20231211 | 181100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 54 | 20231211 | 181000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 55 | 20231211 | 180900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 56 | 20231211 | 180800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 57 | 20231211 | 180700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 58 | 20231211 | 180600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 59 | 20231211 | 180500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 60 | 20231211 | 180400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 61 | 20231211 | 180300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 62 | 20231211 | 180200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 2271 |
| 63 | 20231211 | 180100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 64 | 20231211 | 180000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 65 | 20231211 | 175900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 66 | 20231211 | 175800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 67 | 20231211 | 175700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 68 | 20231211 | 175600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 69 | 20231211 | 175500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 70 | 20231211 | 175400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 71 | 20231211 | 175300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 72 | 20231211 | 175200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 73 | 20231211 | 175100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 74 | 20231211 | 175000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 75 | 20231211 | 174900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 76 | 20231211 | 174800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 77 | 20231211 | 174700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 78 | 20231211 | 174600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 79 | 20231211 | 174500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 80 | 20231211 | 174400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 81 | 20231211 | 174300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 82 | 20231211 | 174200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 83 | 20231211 | 174100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 84 | 20231211 | 174000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 85 | 20231211 | 173900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 86 | 20231211 | 173800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 87 | 20231211 | 173700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 88 | 20231211 | 173600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 89 | 20231211 | 173500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 90 | 20231211 | 173400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 91 | 20231211 | 173300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 92 | 20231211 | 173200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 2271 |
| 93 | 20231211 | 173100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 94 | 20231211 | 173000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 95 | 20231211 | 172900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 96 | 20231211 | 172800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 97 | 20231211 | 172700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 98 | 20231211 | 172600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 99 | 20231211 | 172500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 100 | 20231211 | 172400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 101 | 20231211 | 172300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 102 | 20231211 | 172200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 103 | 20231211 | 172100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 104 | 20231211 | 172000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 105 | 20231211 | 171900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 106 | 20231211 | 171800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 107 | 20231211 | 171700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 108 | 20231211 | 171600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 109 | 20231211 | 171500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 110 | 20231211 | 171400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 111 | 20231211 | 171300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 112 | 20231211 | 171200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 113 | 20231211 | 171100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 114 | 20231211 | 171000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 115 | 20231211 | 170900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 116 | 20231211 | 170800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 117 | 20231211 | 170700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 118 | 20231211 | 170600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 119 | 20231211 | 170500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 120 | 20231211 | 170400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 121 | 20231211 | 170300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 122 | 20231211 | 170200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 2271 |
| 123 | 20231211 | 170100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 124 | 20231211 | 170000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 125 | 20231211 | 165900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 126 | 20231211 | 165800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 127 | 20231211 | 165700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 128 | 20231211 | 165600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 129 | 20231211 | 165500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 130 | 20231211 | 165400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 131 | 20231211 | 165300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 132 | 20231211 | 165200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 133 | 20231211 | 165100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 134 | 20231211 | 165000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 135 | 20231211 | 164900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 136 | 20231211 | 164800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 137 | 20231211 | 164700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 138 | 20231211 | 164600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 139 | 20231211 | 164500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 140 | 20231211 | 164400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 141 | 20231211 | 164300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 142 | 20231211 | 164200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 143 | 20231211 | 164100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 144 | 20231211 | 164000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 145 | 20231211 | 163900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 146 | 20231211 | 163800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 147 | 20231211 | 163700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 148 | 20231211 | 163600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 149 | 20231211 | 163500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 150 | 20231211 | 163400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 151 | 20231211 | 163300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 152 | 20231211 | 163200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 2271 |
| 153 | 20231211 | 163100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 154 | 20231211 | 163000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 155 | 20231211 | 162900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 156 | 20231211 | 162800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 157 | 20231211 | 162700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 158 | 20231211 | 162600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 159 | 20231211 | 162500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 160 | 20231211 | 162400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 161 | 20231211 | 162300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 162 | 20231211 | 162200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 163 | 20231211 | 162100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 164 | 20231211 | 162000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 165 | 20231211 | 161900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 166 | 20231211 | 161800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 167 | 20231211 | 161700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 168 | 20231211 | 161600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 169 | 20231211 | 161500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 170 | 20231211 | 161400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 171 | 20231211 | 161300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 172 | 20231211 | 161200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 173 | 20231211 | 161100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 174 | 20231211 | 161000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 175 | 20231211 | 160900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 176 | 20231211 | 160800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 177 | 20231211 | 160700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 178 | 20231211 | 160600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 179 | 20231211 | 160500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 180 | 20231211 | 160400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 181 | 20231211 | 160300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 182 | 20231211 | 160200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 2271 |
| 183 | 20231211 | 160100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 184 | 20231211 | 160000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 185 | 20231211 | 155900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 186 | 20231211 | 155800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 187 | 20231211 | 155700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 188 | 20231211 | 155600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 189 | 20231211 | 155500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 190 | 20231211 | 155400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 191 | 20231211 | 155300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 192 | 20231211 | 155200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 193 | 20231211 | 155100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 194 | 20231211 | 155000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 195 | 20231211 | 154900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 196 | 20231211 | 154800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 197 | 20231211 | 154700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 198 | 20231211 | 154600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 199 | 20231211 | 154500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 200 | 20231211 | 154400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 201 | 20231211 | 154300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 202 | 20231211 | 154200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 203 | 20231211 | 154100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 204 | 20231211 | 154000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 205 | 20231211 | 153900 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 206 | 20231211 | 153800 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 207 | 20231211 | 153700 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 208 | 20231211 | 153600 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 209 | 20231211 | 153500 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 210 | 20231211 | 153400 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 211 | 20231211 | 153300 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 212 | 20231211 | 153200 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 2271 |
| 213 | 20231211 | 153100 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 214 | 20231211 | 153000 | 1173615160 | 8750 | 8750 | 8750 | 8750 | 2271 |
| 215 | 20231211 | 152900 | 1153743910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 216 | 20231211 | 152800 | 1153743910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 217 | 20231211 | 152700 | 1153743910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 218 | 20231211 | 152600 | 1153743910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 219 | 20231211 | 152500 | 1153743910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 220 | 20231211 | 152400 | 1153743910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 221 | 20231211 | 152300 | 1153743910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 222 | 20231211 | 152200 | 1153743910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 223 | 20231211 | 152100 | 1153743910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 224 | 20231211 | 152000 | 1153743910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 225 | 20231211 | 151900 | 1153743910 | 8750 | 8740 | 8750 | 8740 | 271 |
| 226 | 20231211 | 151800 | 1151373160 | 8750 | 8700 | 8750 | 8700 | 64 |
| 227 | 20231211 | 151700 | 1150813660 | 8690 | 8750 | 8750 | 8690 | 339 |
| 228 | 20231211 | 151600 | 1147867690 | 8700 | 8700 | 8700 | 8700 | 0 |
| 229 | 20231211 | 151500 | 1147867690 | 8700 | 8690 | 8700 | 8690 | 107 |
| 230 | 20231211 | 151400 | 1146936840 | 8690 | 8700 | 8700 | 8690 | 146 |
| 231 | 20231211 | 151300 | 1145667140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 232 | 20231211 | 151200 | 1145667140 | 8700 | 8700 | 8700 | 8700 | 212 |
| 233 | 20231211 | 151100 | 1143822740 | 8700 | 8700 | 8700 | 8700 | 0 |
| 234 | 20231211 | 151000 | 1143822740 | 8700 | 8750 | 8750 | 8700 | 553 |
| 235 | 20231211 | 150900 | 1138996040 | 8730 | 8710 | 8730 | 8710 | 34 |
| 236 | 20231211 | 150800 | 1138699270 | 8700 | 8700 | 8700 | 8680 | 1580 |
| 237 | 20231211 | 150700 | 1124981830 | 8700 | 8700 | 8700 | 8700 | 60 |
| 238 | 20231211 | 150600 | 1124459830 | 8700 | 8700 | 8700 | 8700 | 123 |
| 239 | 20231211 | 150500 | 1123389730 | 8700 | 8710 | 8710 | 8700 | 419 |
| 240 | 20231211 | 150400 | 1119744000 | 8700 | 8710 | 8710 | 8700 | 303 |
| 241 | 20231211 | 150300 | 1117107300 | 8700 | 8720 | 8720 | 8700 | 333 |
| 242 | 20231211 | 150200 | 1114208070 | 8720 | 8740 | 8740 | 8720 | 158 |
| 243 | 20231211 | 150100 | 1112829460 | 8750 | 8750 | 8750 | 8750 | 207 |
| 244 | 20231211 | 150000 | 1111018210 | 8740 | 8750 | 8750 | 8740 | 321 |
| 245 | 20231211 | 145900 | 1108211810 | 8750 | 8750 | 8750 | 8750 | 61 |
| 246 | 20231211 | 145800 | 1107678060 | 8740 | 8750 | 8750 | 8740 | 427 |
| 247 | 20231211 | 145700 | 1103942140 | 8760 | 8750 | 8760 | 8750 | 478 |
| 248 | 20231211 | 145600 | 1099756140 | 8750 | 8750 | 8750 | 8750 | 103 |
| 249 | 20231211 | 145500 | 1098854890 | 8750 | 8750 | 8750 | 8750 | 109 |
| 250 | 20231211 | 145400 | 1097901140 | 8740 | 8740 | 8740 | 8740 | 344 |
| 251 | 20231211 | 145300 | 1094894580 | 8740 | 8740 | 8740 | 8740 | 190 |
| 252 | 20231211 | 145200 | 1093233980 | 8740 | 8730 | 8740 | 8730 | 329 |
| 253 | 20231211 | 145100 | 1090360870 | 8730 | 8740 | 8740 | 8730 | 79 |
| 254 | 20231211 | 145000 | 1089670430 | 8740 | 8740 | 8740 | 8740 | 36 |
| 255 | 20231211 | 144900 | 1089355790 | 8740 | 8750 | 8750 | 8740 | 429 |
| 256 | 20231211 | 144800 | 1085606010 | 8750 | 8740 | 8750 | 8740 | 42 |
| 257 | 20231211 | 144700 | 1085238900 | 8740 | 8750 | 8750 | 8740 | 1133 |
| 258 | 20231211 | 144600 | 1075325480 | 8740 | 8750 | 8750 | 8740 | 119 |
| 259 | 20231211 | 144500 | 1074285220 | 8750 | 8740 | 8750 | 8740 | 215 |
| 260 | 20231211 | 144400 | 1072404990 | 8750 | 8750 | 8750 | 8750 | 204 |
| 261 | 20231211 | 144300 | 1070619990 | 8750 | 8750 | 8750 | 8750 | 53 |
| 262 | 20231211 | 144200 | 1070156240 | 8750 | 8750 | 8750 | 8750 | 40 |
| 263 | 20231211 | 144100 | 1069806240 | 8740 | 8750 | 8750 | 8740 | 169 |
| 264 | 20231211 | 144000 | 1068327510 | 8750 | 8750 | 8750 | 8750 | 263 |
| 265 | 20231211 | 143900 | 1066026260 | 8750 | 8750 | 8750 | 8750 | 42 |
| 266 | 20231211 | 143800 | 1065658760 | 8740 | 8740 | 8740 | 8740 | 1152 |
| 267 | 20231211 | 143700 | 1055590280 | 8750 | 8740 | 8750 | 8740 | 138 |
| 268 | 20231211 | 143600 | 1054383830 | 8720 | 8720 | 8720 | 8720 | 7 |
| 269 | 20231211 | 143500 | 1054322790 | 8700 | 8720 | 8730 | 8700 | 315 |
| 270 | 20231211 | 143400 | 1051579760 | 8720 | 8720 | 8720 | 8720 | 97 |
| 271 | 20231211 | 143300 | 1050733920 | 8740 | 8730 | 8740 | 8730 | 168 |
| 272 | 20231211 | 143200 | 1049266160 | 8730 | 8730 | 8730 | 8730 | 38 |
| 273 | 20231211 | 143100 | 1048934420 | 8740 | 8740 | 8740 | 8740 | 0 |
| 274 | 20231211 | 143000 | 1048934420 | 8740 | 8740 | 8740 | 8740 | 46 |
| 275 | 20231211 | 142900 | 1048532380 | 8740 | 8740 | 8740 | 8740 | 111 |
| 276 | 20231211 | 142800 | 1047562240 | 8700 | 8740 | 8740 | 8700 | 932 |
| 277 | 20231211 | 142700 | 1039439990 | 8740 | 8740 | 8740 | 8740 | 25 |
| 278 | 20231211 | 142600 | 1039221490 | 8740 | 8740 | 8740 | 8740 | 104 |
| 279 | 20231211 | 142500 | 1038312530 | 8730 | 8740 | 8740 | 8730 | 113 |
| 280 | 20231211 | 142400 | 1037324930 | 8740 | 8740 | 8740 | 8740 | 50 |
| 281 | 20231211 | 142300 | 1036887930 | 8740 | 8740 | 8740 | 8740 | 0 |
| 282 | 20231211 | 142200 | 1036887930 | 8740 | 8730 | 8740 | 8730 | 14 |
| 283 | 20231211 | 142100 | 1036765610 | 8730 | 8730 | 8730 | 8730 | 158 |
| 284 | 20231211 | 142000 | 1035386270 | 8710 | 8710 | 8710 | 8710 | 0 |
| 285 | 20231211 | 141900 | 1035386270 | 8710 | 8720 | 8720 | 8710 | 352 |
| 286 | 20231211 | 141800 | 1032320330 | 8730 | 8730 | 8730 | 8730 | 109 |
| 287 | 20231211 | 141700 | 1031368760 | 8720 | 8710 | 8720 | 8710 | 61 |
| 288 | 20231211 | 141600 | 1030837340 | 8710 | 8710 | 8710 | 8710 | 0 |
| 289 | 20231211 | 141500 | 1030837340 | 8710 | 8720 | 8720 | 8710 | 411 |
| 290 | 20231211 | 141400 | 1027255670 | 8720 | 8720 | 8720 | 8720 | 50 |
| 291 | 20231211 | 141300 | 1026819670 | 8720 | 8720 | 8720 | 8720 | 2 |
| 292 | 20231211 | 141200 | 1026802230 | 8730 | 8720 | 8730 | 8710 | 216 |
| 293 | 20231211 | 141100 | 1024919940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 294 | 20231211 | 141000 | 1024919940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 295 | 20231211 | 140900 | 1024919940 | 8720 | 8730 | 8730 | 8720 | 340 |
| 296 | 20231211 | 140800 | 1021954030 | 8730 | 8730 | 8730 | 8730 | 10 |
| 297 | 20231211 | 140700 | 1021866730 | 8730 | 8720 | 8730 | 8720 | 60 |
| 298 | 20231211 | 140600 | 1021343430 | 8720 | 8720 | 8720 | 8720 | 2 |
| 299 | 20231211 | 140500 | 1021325990 | 8730 | 8740 | 8740 | 8730 | 231 |
| 300 | 20231211 | 140400 | 1019308250 | 8740 | 8740 | 8740 | 8740 | 101 |
| 301 | 20231211 | 140300 | 1018425510 | 8750 | 8750 | 8750 | 8750 | 0 |
| 302 | 20231211 | 140200 | 1018425510 | 8750 | 8750 | 8750 | 8750 | 5 |
| 303 | 20231211 | 140100 | 1018381760 | 8750 | 8710 | 8750 | 8710 | 373 |
| 304 | 20231211 | 140000 | 1015128490 | 8710 | 8740 | 8740 | 8710 | 695 |
| 305 | 20231211 | 135900 | 1009065470 | 8740 | 8740 | 8740 | 8740 | 0 |
| 306 | 20231211 | 135800 | 1009065470 | 8740 | 8740 | 8740 | 8740 | 0 |
| 307 | 20231211 | 135700 | 1009065470 | 8740 | 8740 | 8740 | 8740 | 111 |
| 308 | 20231211 | 135600 | 1008095330 | 8720 | 8730 | 8730 | 8720 | 353 |
| 309 | 20231211 | 135500 | 1005016010 | 8740 | 8740 | 8740 | 8740 | 199 |
| 310 | 20231211 | 135400 | 1003276750 | 8760 | 8760 | 8760 | 8760 | 0 |
| 311 | 20231211 | 135300 | 1003276750 | 8760 | 8760 | 8760 | 8750 | 212 |
| 312 | 20231211 | 135200 | 1001419660 | 8740 | 8750 | 8750 | 8740 | 167 |
| 313 | 20231211 | 135100 | 999958510 | 8750 | 8750 | 8750 | 8750 | 30 |
| 314 | 20231211 | 135000 | 999696010 | 8760 | 8750 | 8760 | 8750 | 53 |
| 315 | 20231211 | 134900 | 999231750 | 8760 | 8760 | 8760 | 8760 | 155 |
| 316 | 20231211 | 134800 | 997873950 | 8750 | 8750 | 8750 | 8750 | 75 |
| 317 | 20231211 | 134700 | 997217700 | 8750 | 8750 | 8750 | 8750 | 62 |
| 318 | 20231211 | 134600 | 996675200 | 8750 | 8750 | 8750 | 8750 | 501 |
| 319 | 20231211 | 134500 | 992291450 | 8750 | 8740 | 8750 | 8740 | 712 |
| 320 | 20231211 | 134400 | 986061700 | 8740 | 8730 | 8740 | 8730 | 79 |
| 321 | 20231211 | 134300 | 985371670 | 8730 | 8730 | 8730 | 8730 | 0 |
| 322 | 20231211 | 134200 | 985371670 | 8730 | 8730 | 8730 | 8730 | 0 |
| 323 | 20231211 | 134100 | 985371670 | 8730 | 8720 | 8730 | 8720 | 173 |
| 324 | 20231211 | 134000 | 983861400 | 8710 | 8710 | 8710 | 8710 | 0 |
| 325 | 20231211 | 133900 | 983861400 | 8710 | 8710 | 8710 | 8710 | 60 |
| 326 | 20231211 | 133800 | 983338800 | 8730 | 8730 | 8730 | 8730 | 114 |
| 327 | 20231211 | 133700 | 982343580 | 8730 | 8730 | 8730 | 8710 | 117 |
| 328 | 20231211 | 133600 | 981322220 | 8730 | 8730 | 8730 | 8730 | 0 |
| 329 | 20231211 | 133500 | 981322220 | 8730 | 8730 | 8730 | 8730 | 0 |
| 330 | 20231211 | 133400 | 981322220 | 8730 | 8720 | 8730 | 8720 | 50 |
| 331 | 20231211 | 133300 | 980885740 | 8730 | 8730 | 8730 | 8730 | 111 |
| 332 | 20231211 | 133200 | 979916710 | 8710 | 8710 | 8710 | 8710 | 200 |
| 333 | 20231211 | 133100 | 978174710 | 8710 | 8710 | 8710 | 8710 | 10 |
| 334 | 20231211 | 133000 | 978087610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 335 | 20231211 | 132900 | 978087610 | 8740 | 8740 | 8740 | 8740 | 109 |
| 336 | 20231211 | 132800 | 977134950 | 8740 | 8740 | 8740 | 8740 | 2 |
| 337 | 20231211 | 132700 | 977117470 | 8710 | 8710 | 8710 | 8710 | 100 |
| 338 | 20231211 | 132600 | 976246470 | 8700 | 8700 | 8700 | 8700 | 0 |
| 339 | 20231211 | 132500 | 976246470 | 8700 | 8750 | 8750 | 8700 | 850 |
| 340 | 20231211 | 132400 | 968829620 | 8750 | 8750 | 8750 | 8750 | 2 |
| 341 | 20231211 | 132300 | 968812120 | 8740 | 8740 | 8740 | 8740 | 1000 |
| 342 | 20231211 | 132200 | 960072120 | 8740 | 8740 | 8740 | 8740 | 0 |
| 343 | 20231211 | 132100 | 960072120 | 8740 | 8750 | 8750 | 8740 | 137 |
| 344 | 20231211 | 132000 | 958873390 | 8760 | 8760 | 8760 | 8760 | 111 |
| 345 | 20231211 | 131900 | 957901030 | 8750 | 8750 | 8750 | 8750 | 1 |
| 346 | 20231211 | 131800 | 957892280 | 8750 | 8760 | 8760 | 8750 | 2 |
| 347 | 20231211 | 131700 | 957874770 | 8760 | 8760 | 8760 | 8760 | 0 |
| 348 | 20231211 | 131600 | 957874770 | 8760 | 8740 | 8760 | 8740 | 208 |
| 349 | 20231211 | 131500 | 956054630 | 8740 | 8750 | 8750 | 8740 | 106 |
| 350 | 20231211 | 131400 | 955127160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 351 | 20231211 | 131300 | 955127160 | 8750 | 8750 | 8750 | 8750 | 0 |
| 352 | 20231211 | 131200 | 955127160 | 8750 | 8730 | 8760 | 8730 | 166 |
| 353 | 20231211 | 131100 | 953673980 | 8740 | 8740 | 8740 | 8740 | 16 |
| 354 | 20231211 | 131000 | 953534140 | 8740 | 8740 | 8740 | 8740 | 100 |
| 355 | 20231211 | 130900 | 952660140 | 8760 | 8760 | 8760 | 8760 | 5 |
| 356 | 20231211 | 130800 | 952616340 | 8760 | 8730 | 8760 | 8730 | 157 |
| 357 | 20231211 | 130700 | 951243390 | 8730 | 8730 | 8730 | 8730 | 259 |
| 358 | 20231211 | 130600 | 948982320 | 8730 | 8730 | 8730 | 8730 | 552 |
| 359 | 20231211 | 130500 | 944163360 | 8730 | 8750 | 8750 | 8730 | 669 |
| 360 | 20231211 | 130400 | 938312770 | 8760 | 8760 | 8760 | 8760 | 111 |
| 361 | 20231211 | 130300 | 937340410 | 8760 | 8790 | 8790 | 8760 | 418 |
| 362 | 20231211 | 130200 | 933676300 | 8790 | 8790 | 8790 | 8790 | 0 |
| 363 | 20231211 | 130100 | 933676300 | 8790 | 8790 | 8790 | 8790 | 136 |
| 364 | 20231211 | 130000 | 932480860 | 8790 | 8780 | 8790 | 8780 | 1530 |
| 365 | 20231211 | 125900 | 919032310 | 8780 | 8780 | 8780 | 8780 | 148 |
| 366 | 20231211 | 125800 | 917732870 | 8780 | 8780 | 8780 | 8780 | 201 |
| 367 | 20231211 | 125700 | 915968090 | 8800 | 8800 | 8800 | 8800 | 110 |
| 368 | 20231211 | 125600 | 915000090 | 8800 | 8790 | 8800 | 8790 | 309 |
| 369 | 20231211 | 125500 | 912281070 | 8790 | 8800 | 8800 | 8790 | 536 |
| 370 | 20231211 | 125400 | 907569330 | 8830 | 8830 | 8830 | 8830 | 361 |
| 371 | 20231211 | 125300 | 904381700 | 8830 | 8840 | 8840 | 8780 | 5294 |
| 372 | 20231211 | 125200 | 857853810 | 8850 | 8800 | 8850 | 8800 | 3126 |
| 373 | 20231211 | 125100 | 830228170 | 8820 | 8820 | 8820 | 8800 | 275 |
| 374 | 20231211 | 125000 | 827806520 | 8820 | 8820 | 8830 | 8820 | 338 |
| 375 | 20231211 | 124900 | 824825160 | 8820 | 8830 | 8830 | 8820 | 502 |
| 376 | 20231211 | 124800 | 820392940 | 8830 | 8820 | 8830 | 8820 | 314 |
| 377 | 20231211 | 124700 | 817622050 | 8820 | 8820 | 8820 | 8820 | 196 |
| 378 | 20231211 | 124600 | 815893330 | 8830 | 8820 | 8830 | 8810 | 345 |
| 379 | 20231211 | 124500 | 812850170 | 8820 | 8780 | 8820 | 8780 | 3682 |
| 380 | 20231211 | 124400 | 780476760 | 8780 | 8750 | 8780 | 8750 | 2727 |
| 381 | 20231211 | 124300 | 756553930 | 8770 | 8760 | 8770 | 8760 | 257 |
| 382 | 20231211 | 124200 | 754300070 | 8770 | 8770 | 8770 | 8770 | 10 |
| 383 | 20231211 | 124100 | 754212370 | 8750 | 8750 | 8750 | 8750 | 519 |
| 384 | 20231211 | 124000 | 749671120 | 8760 | 8750 | 8760 | 8750 | 379 |
| 385 | 20231211 | 123900 | 746351150 | 8760 | 8760 | 8760 | 8760 | 1001 |
| 386 | 20231211 | 123800 | 737582390 | 8750 | 8740 | 8750 | 8740 | 1754 |
| 387 | 20231211 | 123700 | 722234970 | 8750 | 8740 | 8750 | 8740 | 817 |
| 388 | 20231211 | 123600 | 715092380 | 8740 | 8750 | 8750 | 8740 | 289 |
| 389 | 20231211 | 123500 | 712564410 | 8750 | 8750 | 8750 | 8740 | 765 |
| 390 | 20231211 | 123400 | 705872160 | 8740 | 8700 | 8740 | 8700 | 1968 |
| 391 | 20231211 | 123300 | 688698360 | 8710 | 8700 | 8710 | 8700 | 9 |
| 392 | 20231211 | 123200 | 688619990 | 8710 | 8710 | 8710 | 8710 | 126 |
| 393 | 20231211 | 123100 | 687522530 | 8710 | 8690 | 8710 | 8680 | 218 |
| 394 | 20231211 | 123000 | 685627940 | 8700 | 8700 | 8700 | 8700 | 5 |
| 395 | 20231211 | 122900 | 685584440 | 8720 | 8720 | 8720 | 8720 | 347 |
| 396 | 20231211 | 122800 | 682558600 | 8720 | 8720 | 8730 | 8720 | 82 |
| 397 | 20231211 | 122700 | 681843380 | 8700 | 8700 | 8700 | 8700 | 241 |
| 398 | 20231211 | 122600 | 679746680 | 8720 | 8720 | 8720 | 8720 | 1328 |
| 399 | 20231211 | 122500 | 668166520 | 8710 | 8680 | 8710 | 8680 | 6474 |
| 400 | 20231211 | 122400 | 611868740 | 8670 | 8650 | 8670 | 8650 | 936 |
| 401 | 20231211 | 122300 | 603756350 | 8650 | 8650 | 8650 | 8650 | 60 |
| 402 | 20231211 | 122200 | 603237350 | 8650 | 8650 | 8650 | 8650 | 0 |
| 403 | 20231211 | 122100 | 603237350 | 8650 | 8650 | 8650 | 8650 | 0 |
| 404 | 20231211 | 122000 | 603237350 | 8650 | 8660 | 8660 | 8650 | 114 |
| 405 | 20231211 | 121900 | 602250140 | 8650 | 8650 | 8650 | 8650 | 0 |
| 406 | 20231211 | 121800 | 602250140 | 8650 | 8640 | 8650 | 8640 | 1414 |
| 407 | 20231211 | 121700 | 590024130 | 8630 | 8630 | 8630 | 8630 | 2 |
| 408 | 20231211 | 121600 | 590006870 | 8640 | 8640 | 8640 | 8640 | 111 |
| 409 | 20231211 | 121500 | 589047830 | 8630 | 8630 | 8630 | 8630 | 30 |
| 410 | 20231211 | 121400 | 588788930 | 8630 | 8630 | 8630 | 8630 | 3 |
| 411 | 20231211 | 121300 | 588763040 | 8630 | 8630 | 8630 | 8630 | 7 |
| 412 | 20231211 | 121200 | 588702630 | 8640 | 8640 | 8640 | 8630 | 141 |
| 413 | 20231211 | 121100 | 587484590 | 8630 | 8630 | 8630 | 8630 | 0 |
| 414 | 20231211 | 121000 | 587484590 | 8630 | 8640 | 8640 | 8630 | 3 |
| 415 | 20231211 | 120900 | 587458690 | 8630 | 8630 | 8630 | 8630 | 0 |
| 416 | 20231211 | 120800 | 587458690 | 8630 | 8630 | 8630 | 8630 | 2 |
| 417 | 20231211 | 120700 | 587441430 | 8640 | 8640 | 8640 | 8640 | 553 |
| 418 | 20231211 | 120600 | 582663510 | 8630 | 8630 | 8630 | 8630 | 28 |
| 419 | 20231211 | 120500 | 582421870 | 8630 | 8630 | 8630 | 8630 | 173 |
| 420 | 20231211 | 120400 | 580928880 | 8630 | 8620 | 8630 | 8620 | 17 |
| 421 | 20231211 | 120300 | 580782190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 422 | 20231211 | 120200 | 580782190 | 8620 | 8620 | 8620 | 8620 | 7 |
| 423 | 20231211 | 120100 | 580721850 | 8620 | 8620 | 8620 | 8620 | 0 |
| 424 | 20231211 | 120000 | 580721850 | 8620 | 8620 | 8620 | 8620 | 106 |
| 425 | 20231211 | 115900 | 579808130 | 8620 | 8620 | 8620 | 8620 | 208 |
| 426 | 20231211 | 115800 | 578015170 | 8620 | 8620 | 8620 | 8620 | 5 |
| 427 | 20231211 | 115700 | 577972070 | 8630 | 8630 | 8630 | 8630 | 0 |
| 428 | 20231211 | 115600 | 577972070 | 8630 | 8630 | 8630 | 8630 | 181 |
| 429 | 20231211 | 115500 | 576410040 | 8630 | 8630 | 8630 | 8630 | 339 |
| 430 | 20231211 | 115400 | 573484470 | 8640 | 8640 | 8640 | 8640 | 65 |
| 431 | 20231211 | 115300 | 572922870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 432 | 20231211 | 115200 | 572922870 | 8640 | 8640 | 8640 | 8640 | 48 |
| 433 | 20231211 | 115100 | 572508150 | 8650 | 8650 | 8650 | 8650 | 125 |
| 434 | 20231211 | 115000 | 571426900 | 8650 | 8650 | 8650 | 8650 | 0 |
| 435 | 20231211 | 114900 | 571426900 | 8650 | 8650 | 8650 | 8650 | 5 |
| 436 | 20231211 | 114800 | 571383650 | 8650 | 8650 | 8650 | 8650 | 177 |
| 437 | 20231211 | 114700 | 569852600 | 8630 | 8630 | 8630 | 8630 | 0 |
| 438 | 20231211 | 114600 | 569852600 | 8630 | 8630 | 8630 | 8630 | 0 |
| 439 | 20231211 | 114500 | 569852600 | 8630 | 8630 | 8630 | 8630 | 278 |
| 440 | 20231211 | 114400 | 567453460 | 8660 | 8650 | 8660 | 8650 | 261 |
| 441 | 20231211 | 114300 | 565195210 | 8610 | 8610 | 8610 | 8610 | 0 |
| 442 | 20231211 | 114200 | 565195210 | 8610 | 8620 | 8620 | 8610 | 375 |
| 443 | 20231211 | 114100 | 561964460 | 8660 | 8660 | 8660 | 8660 | 0 |
| 444 | 20231211 | 114000 | 561964460 | 8660 | 8660 | 8660 | 8660 | 111 |
| 445 | 20231211 | 113900 | 561003200 | 8620 | 8630 | 8630 | 8620 | 802 |
| 446 | 20231211 | 113800 | 554084940 | 8630 | 8630 | 8630 | 8630 | 0 |
| 447 | 20231211 | 113700 | 554084940 | 8630 | 8640 | 8640 | 8630 | 116 |
| 448 | 20231211 | 113600 | 553082710 | 8650 | 8680 | 8680 | 8650 | 775 |
| 449 | 20231211 | 113500 | 546366600 | 8680 | 8680 | 8680 | 8680 | 190 |
| 450 | 20231211 | 113400 | 544717400 | 8690 | 8690 | 8690 | 8690 | 50 |
| 451 | 20231211 | 113300 | 544282900 | 8690 | 8690 | 8690 | 8690 | 3 |
| 452 | 20231211 | 113200 | 544256830 | 8690 | 8690 | 8690 | 8690 | 501 |
| 453 | 20231211 | 113100 | 539903140 | 8690 | 8670 | 8690 | 8670 | 148 |
| 454 | 20231211 | 113000 | 538617270 | 8670 | 8680 | 8680 | 8670 | 61 |
| 455 | 20231211 | 112900 | 538088290 | 8680 | 8680 | 8680 | 8680 | 1 |
| 456 | 20231211 | 112800 | 538079610 | 8670 | 8670 | 8670 | 8670 | 0 |
| 457 | 20231211 | 112700 | 538079610 | 8670 | 8690 | 8710 | 8670 | 224 |
| 458 | 20231211 | 112600 | 536130930 | 8690 | 8690 | 8690 | 8690 | 3 |
| 459 | 20231211 | 112500 | 536104860 | 8700 | 8700 | 8700 | 8700 | 739 |
| 460 | 20231211 | 112400 | 529675560 | 8710 | 8720 | 8720 | 8700 | 13 |
| 461 | 20231211 | 112300 | 529562310 | 8720 | 8700 | 8720 | 8700 | 1016 |
| 462 | 20231211 | 112200 | 520720350 | 8700 | 8670 | 8700 | 8670 | 6002 |
| 463 | 20231211 | 112100 | 468529080 | 8680 | 8680 | 8680 | 8680 | 24 |
| 464 | 20231211 | 112000 | 468320760 | 8670 | 8670 | 8670 | 8670 | 0 |
| 465 | 20231211 | 111900 | 468320760 | 8670 | 8650 | 8670 | 8650 | 171 |
| 466 | 20231211 | 111800 | 466839390 | 8680 | 8680 | 8680 | 8680 | 10 |
| 467 | 20231211 | 111700 | 466752590 | 8690 | 8690 | 8700 | 8690 | 1767 |
| 468 | 20231211 | 111600 | 451397330 | 8690 | 8660 | 8690 | 8660 | 889 |
| 469 | 20231211 | 111500 | 443674980 | 8690 | 8680 | 8690 | 8680 | 611 |
| 470 | 20231211 | 111400 | 438366960 | 8670 | 8660 | 8690 | 8660 | 2093 |
| 471 | 20231211 | 111300 | 420212430 | 8660 | 8620 | 8660 | 8620 | 1331 |
| 472 | 20231211 | 111200 | 408704480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 473 | 20231211 | 111100 | 408704480 | 8620 | 8610 | 8620 | 8610 | 522 |
| 474 | 20231211 | 111000 | 404205510 | 8610 | 8610 | 8610 | 8610 | 153 |
| 475 | 20231211 | 110900 | 402888180 | 8610 | 8610 | 8620 | 8610 | 6 |
| 476 | 20231211 | 110800 | 402836510 | 8600 | 8600 | 8600 | 8600 | 0 |
| 477 | 20231211 | 110700 | 402836510 | 8600 | 8590 | 8600 | 8590 | 24 |
| 478 | 20231211 | 110600 | 402630160 | 8600 | 8600 | 8600 | 8600 | 141 |
| 479 | 20231211 | 110500 | 401417560 | 8600 | 8600 | 8600 | 8600 | 183 |
| 480 | 20231211 | 110400 | 399843760 | 8610 | 8610 | 8610 | 8610 | 165 |
| 481 | 20231211 | 110300 | 398423110 | 8610 | 8610 | 8610 | 8610 | 97 |
| 482 | 20231211 | 110200 | 397587940 | 8620 | 8610 | 8620 | 8610 | 39 |
| 483 | 20231211 | 110100 | 397252140 | 8620 | 8620 | 8620 | 8620 | 280 |
| 484 | 20231211 | 110000 | 394838540 | 8620 | 8620 | 8620 | 8620 | 90 |
| 485 | 20231211 | 105900 | 394062740 | 8620 | 8620 | 8630 | 8620 | 249 |
| 486 | 20231211 | 105800 | 391915250 | 8630 | 8630 | 8630 | 8630 | 34 |
| 487 | 20231211 | 105700 | 391621830 | 8630 | 8620 | 8630 | 8620 | 77 |
| 488 | 20231211 | 105600 | 390957740 | 8630 | 8630 | 8630 | 8630 | 66 |
| 489 | 20231211 | 105500 | 390388160 | 8630 | 8640 | 8640 | 8630 | 608 |
| 490 | 20231211 | 105400 | 385135540 | 8640 | 8640 | 8650 | 8640 | 374 |
| 491 | 20231211 | 105300 | 381904160 | 8640 | 8650 | 8650 | 8620 | 64 |
| 492 | 20231211 | 105200 | 381352080 | 8650 | 8610 | 8650 | 8610 | 674 |
| 493 | 20231211 | 105100 | 375530630 | 8630 | 8610 | 8630 | 8610 | 1048 |
| 494 | 20231211 | 105000 | 366495610 | 8610 | 8600 | 8610 | 8600 | 102 |
| 495 | 20231211 | 104900 | 365617520 | 8600 | 8600 | 8600 | 8600 | 300 |
| 496 | 20231211 | 104800 | 363037520 | 8610 | 8590 | 8610 | 8590 | 1053 |
| 497 | 20231211 | 104700 | 353985360 | 8590 | 8600 | 8600 | 8570 | 510 |
| 498 | 20231211 | 104600 | 349600100 | 8570 | 8580 | 8580 | 8570 | 1183 |
| 499 | 20231211 | 104500 | 339461040 | 8580 | 8620 | 8620 | 8580 | 122 |
| 500 | 20231211 | 104400 | 338410880 | 8610 | 8630 | 8630 | 8600 | 79 |
| 501 | 20231211 | 104300 | 337730940 | 8640 | 8560 | 8640 | 8550 | 6682 |
| 502 | 20231211 | 104200 | 280275220 | 8550 | 8490 | 8550 | 8490 | 3964 |
| 503 | 20231211 | 104100 | 246473710 | 8490 | 8470 | 8490 | 8470 | 1711 |
| 504 | 20231211 | 104000 | 231963580 | 8460 | 8460 | 8460 | 8460 | 0 |
| 505 | 20231211 | 103900 | 231963580 | 8460 | 8450 | 8460 | 8450 | 250 |
| 506 | 20231211 | 103800 | 229849080 | 8440 | 8440 | 8440 | 8440 | 277 |
| 507 | 20231211 | 103700 | 227511200 | 8440 | 8440 | 8440 | 8440 | 102 |
| 508 | 20231211 | 103600 | 226650320 | 8440 | 8440 | 8440 | 8440 | 0 |
| 509 | 20231211 | 103500 | 226650320 | 8440 | 8440 | 8440 | 8440 | 3 |
| 510 | 20231211 | 103400 | 226625000 | 8430 | 8430 | 8430 | 8430 | 3 |
| 511 | 20231211 | 103300 | 226599710 | 8420 | 8420 | 8420 | 8420 | 0 |
| 512 | 20231211 | 103200 | 226599710 | 8420 | 8420 | 8420 | 8420 | 0 |
| 513 | 20231211 | 103100 | 226599710 | 8420 | 8410 | 8420 | 8410 | 4 |
| 514 | 20231211 | 103000 | 226566050 | 8410 | 8410 | 8410 | 8410 | 0 |
| 515 | 20231211 | 102900 | 226566050 | 8410 | 8420 | 8420 | 8410 | 123 |
| 516 | 20231211 | 102800 | 225531100 | 8420 | 8420 | 8420 | 8420 | 182 |
| 517 | 20231211 | 102700 | 223998660 | 8420 | 8450 | 8450 | 8420 | 374 |
| 518 | 20231211 | 102600 | 220846230 | 8440 | 8440 | 8440 | 8440 | 0 |
| 519 | 20231211 | 102500 | 220846230 | 8440 | 8440 | 8440 | 8440 | 3 |
| 520 | 20231211 | 102400 | 220820910 | 8450 | 8450 | 8450 | 8450 | 0 |
| 521 | 20231211 | 102300 | 220820910 | 8450 | 8450 | 8450 | 8450 | 311 |
| 522 | 20231211 | 102200 | 218192960 | 8430 | 8430 | 8430 | 8430 | 0 |
| 523 | 20231211 | 102100 | 218192960 | 8430 | 8430 | 8430 | 8420 | 6 |
| 524 | 20231211 | 102000 | 218142400 | 8430 | 8430 | 8430 | 8430 | 96 |
| 525 | 20231211 | 101900 | 217333120 | 8450 | 8450 | 8450 | 8450 | 121 |
| 526 | 20231211 | 101800 | 216310670 | 8450 | 8440 | 8450 | 8440 | 103 |
| 527 | 20231211 | 101700 | 215440340 | 8450 | 8450 | 8450 | 8450 | 0 |
| 528 | 20231211 | 101600 | 215440340 | 8450 | 8450 | 8450 | 8450 | 0 |
| 529 | 20231211 | 101500 | 215440340 | 8450 | 8450 | 8450 | 8450 | 111 |
| 530 | 20231211 | 101400 | 214502390 | 8420 | 8420 | 8420 | 8420 | 0 |
| 531 | 20231211 | 101300 | 214502390 | 8420 | 8420 | 8420 | 8420 | 0 |
| 532 | 20231211 | 101200 | 214502390 | 8420 | 8420 | 8420 | 8410 | 54 |
| 533 | 20231211 | 101100 | 214047740 | 8420 | 8420 | 8420 | 8420 | 111 |
| 534 | 20231211 | 101000 | 213113120 | 8420 | 8420 | 8420 | 8420 | 139 |
| 535 | 20231211 | 100900 | 211942740 | 8420 | 8420 | 8420 | 8420 | 40 |
| 536 | 20231211 | 100800 | 211605940 | 8420 | 8420 | 8420 | 8420 | 2 |
| 537 | 20231211 | 100700 | 211589100 | 8420 | 8420 | 8420 | 8420 | 30 |
| 538 | 20231211 | 100600 | 211336500 | 8430 | 8430 | 8430 | 8430 | 47 |
| 539 | 20231211 | 100500 | 210940290 | 8430 | 8450 | 8450 | 8430 | 540 |
| 540 | 20231211 | 100400 | 206386280 | 8450 | 8450 | 8450 | 8450 | 0 |
| 541 | 20231211 | 100300 | 206386280 | 8450 | 8450 | 8450 | 8450 | 72 |
| 542 | 20231211 | 100200 | 205777880 | 8430 | 8440 | 8440 | 8430 | 518 |
| 543 | 20231211 | 100100 | 201407520 | 8460 | 8460 | 8460 | 8460 | 2 |
| 544 | 20231211 | 100000 | 201390600 | 8460 | 8460 | 8460 | 8460 | 0 |
| 545 | 20231211 | 095900 | 201390600 | 8460 | 8470 | 8470 | 8460 | 113 |
| 546 | 20231211 | 095800 | 200433510 | 8470 | 8470 | 8470 | 8470 | 0 |
| 547 | 20231211 | 095700 | 200433510 | 8470 | 8470 | 8470 | 8470 | 0 |
| 548 | 20231211 | 095600 | 200433510 | 8470 | 8470 | 8470 | 8470 | 381 |
| 549 | 20231211 | 095500 | 197206440 | 8470 | 8480 | 8480 | 8470 | 216 |
| 550 | 20231211 | 095400 | 195375810 | 8470 | 8470 | 8470 | 8470 | 550 |
| 551 | 20231211 | 095300 | 190717310 | 8470 | 8450 | 8470 | 8450 | 1000 |
| 552 | 20231211 | 095200 | 182252390 | 8440 | 8440 | 8440 | 8440 | 4 |
| 553 | 20231211 | 095100 | 182218630 | 8450 | 8450 | 8450 | 8450 | 112 |
| 554 | 20231211 | 095000 | 181272230 | 8440 | 8440 | 8440 | 8440 | 0 |
| 555 | 20231211 | 094900 | 181272230 | 8440 | 8450 | 8450 | 8440 | 92 |
| 556 | 20231211 | 094800 | 180494850 | 8450 | 8450 | 8450 | 8450 | 213 |
| 557 | 20231211 | 094700 | 178695000 | 8450 | 8450 | 8450 | 8450 | 3 |
| 558 | 20231211 | 094600 | 178669650 | 8460 | 8460 | 8460 | 8460 | 112 |
| 559 | 20231211 | 094500 | 177722130 | 8470 | 8470 | 8470 | 8470 | 0 |
| 560 | 20231211 | 094400 | 177722130 | 8470 | 8470 | 8470 | 8470 | 5 |
| 561 | 20231211 | 094300 | 177679780 | 8470 | 8460 | 8470 | 8460 | 1178 |
| 562 | 20231211 | 094200 | 167712190 | 8460 | 8460 | 8460 | 8460 | 0 |
| 563 | 20231211 | 094100 | 167712190 | 8460 | 8460 | 8460 | 8460 | 104 |
| 564 | 20231211 | 094000 | 166832350 | 8460 | 8430 | 8470 | 8430 | 159 |
| 565 | 20231211 | 093900 | 165487280 | 8460 | 8430 | 8460 | 8430 | 1114 |
| 566 | 20231211 | 093800 | 156096060 | 8430 | 8430 | 8430 | 8430 | 111 |
| 567 | 20231211 | 093700 | 155160330 | 8420 | 8430 | 8430 | 8420 | 1251 |
| 568 | 20231211 | 093600 | 144615500 | 8430 | 8430 | 8430 | 8430 | 0 |
| 569 | 20231211 | 093500 | 144615500 | 8430 | 8440 | 8440 | 8430 | 155 |
| 570 | 20231211 | 093400 | 143307840 | 8440 | 8430 | 8440 | 8430 | 35 |
| 571 | 20231211 | 093300 | 143012690 | 8430 | 8470 | 8470 | 8430 | 126 |
| 572 | 20231211 | 093200 | 141948990 | 8450 | 8450 | 8450 | 8450 | 111 |
| 573 | 20231211 | 093100 | 141011040 | 8470 | 8500 | 8500 | 8470 | 40 |
| 574 | 20231211 | 093000 | 140671640 | 8500 | 8490 | 8500 | 8480 | 1129 |
| 575 | 20231211 | 092900 | 131085420 | 8500 | 8490 | 8500 | 8490 | 269 |
| 576 | 20231211 | 092800 | 128801310 | 8470 | 8450 | 8500 | 8440 | 6203 |
| 577 | 20231211 | 092700 | 76130330 | 8440 | 8420 | 8440 | 8420 | 680 |
| 578 | 20231211 | 092600 | 70400830 | 8420 | 8410 | 8420 | 8410 | 256 |
| 579 | 20231211 | 092500 | 68247430 | 8400 | 8350 | 8400 | 8350 | 2718 |
| 580 | 20231211 | 092400 | 45508230 | 8350 | 8350 | 8350 | 8350 | 0 |
| 581 | 20231211 | 092300 | 45508230 | 8350 | 8350 | 8350 | 8350 | 0 |
| 582 | 20231211 | 092200 | 45508230 | 8350 | 8340 | 8350 | 8340 | 159 |
| 583 | 20231211 | 092100 | 44181060 | 8340 | 8340 | 8340 | 8340 | 44 |
| 584 | 20231211 | 092000 | 43814100 | 8350 | 8360 | 8360 | 8350 | 136 |
| 585 | 20231211 | 091900 | 42678490 | 8350 | 8350 | 8350 | 8350 | 61 |
| 586 | 20231211 | 091800 | 42169140 | 8350 | 8310 | 8350 | 8310 | 159 |
| 587 | 20231211 | 091700 | 40843410 | 8330 | 8370 | 8370 | 8330 | 210 |
| 588 | 20231211 | 091600 | 39086110 | 8370 | 8370 | 8370 | 8370 | 0 |
| 589 | 20231211 | 091500 | 39086110 | 8370 | 8370 | 8370 | 8370 | 10 |
| 590 | 20231211 | 091400 | 39002410 | 8370 | 8310 | 8370 | 8310 | 1039 |
| 591 | 20231211 | 091300 | 30348800 | 8290 | 8290 | 8290 | 8290 | 1 |
| 592 | 20231211 | 091200 | 30340510 | 8290 | 8290 | 8290 | 8290 | 22 |
| 593 | 20231211 | 091100 | 30158130 | 8250 | 8250 | 8250 | 8250 | 20 |
| 594 | 20231211 | 091000 | 29993130 | 8250 | 8250 | 8250 | 8210 | 1670 |
| 595 | 20231211 | 090900 | 16241810 | 8250 | 8270 | 8270 | 8250 | 799 |
| 596 | 20231211 | 090800 | 9645960 | 8320 | 8320 | 8320 | 8320 | 411 |
| 597 | 20231211 | 090700 | 6226440 | 8310 | 8310 | 8310 | 8310 | 226 |
| 598 | 20231211 | 090600 | 4348380 | 8280 | 8280 | 8280 | 8280 | 24 |
| 599 | 20231211 | 090500 | 4149660 | 8270 | 8270 | 8270 | 8270 | 0 |
| 600 | 20231211 | 090400 | 4149660 | 8270 | 8280 | 8280 | 8270 | 75 |
| 601 | 20231211 | 090300 | 3529180 | 8280 | 8280 | 8280 | 8280 | 149 |
| 602 | 20231211 | 090200 | 2295460 | 8310 | 8310 | 8310 | 8310 | 25 |
| 603 | 20231211 | 090100 | 2087710 | 8310 | 8310 | 8310 | 8310 | 0 |
| 604 | 20231211 | 090000 | 2087710 | 8310 | 8320 | 8320 | 8310 | 251 |