30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 54035 |
| 3 | 20231215 | 191100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 4 | 20231215 | 191000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 5 | 20231215 | 190900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 6 | 20231215 | 190800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 7 | 20231215 | 190700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 8 | 20231215 | 190600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 9 | 20231215 | 190500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 10 | 20231215 | 190400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 11 | 20231215 | 190300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 12 | 20231215 | 190200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 13 | 20231215 | 190100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 14 | 20231215 | 190000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 15 | 20231215 | 185900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 16 | 20231215 | 185800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 17 | 20231215 | 185700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 18 | 20231215 | 185600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 19 | 20231215 | 185500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 20 | 20231215 | 185400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 21 | 20231215 | 185300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 22 | 20231215 | 185200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 23 | 20231215 | 185100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 24 | 20231215 | 185000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 25 | 20231215 | 184900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 26 | 20231215 | 184800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 27 | 20231215 | 184700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 28 | 20231215 | 184600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 29 | 20231215 | 184500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 30 | 20231215 | 184400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 31 | 20231215 | 184300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 32 | 20231215 | 184200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 54035 |
| 33 | 20231215 | 184100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 34 | 20231215 | 184000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 35 | 20231215 | 183900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 36 | 20231215 | 183800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 37 | 20231215 | 183700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 38 | 20231215 | 183600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 39 | 20231215 | 183500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 40 | 20231215 | 183400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 41 | 20231215 | 183300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 42 | 20231215 | 183200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 43 | 20231215 | 183100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 44 | 20231215 | 183000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 45 | 20231215 | 182900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 46 | 20231215 | 182800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 47 | 20231215 | 182700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 48 | 20231215 | 182600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 49 | 20231215 | 182500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 50 | 20231215 | 182400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 51 | 20231215 | 182300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 52 | 20231215 | 182200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 53 | 20231215 | 182100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 54 | 20231215 | 182000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 55 | 20231215 | 181900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 56 | 20231215 | 181800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 57 | 20231215 | 181700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 58 | 20231215 | 181600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 59 | 20231215 | 181500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 60 | 20231215 | 181400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 61 | 20231215 | 181300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 62 | 20231215 | 181200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 54035 |
| 63 | 20231215 | 181100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 64 | 20231215 | 181000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 65 | 20231215 | 180900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 66 | 20231215 | 180800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 67 | 20231215 | 180700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 68 | 20231215 | 180600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 69 | 20231215 | 180500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 70 | 20231215 | 180400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 71 | 20231215 | 180300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 72 | 20231215 | 180200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 73 | 20231215 | 180100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 74 | 20231215 | 180000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 75 | 20231215 | 175900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 76 | 20231215 | 175800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 77 | 20231215 | 175700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 78 | 20231215 | 175600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 79 | 20231215 | 175500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 80 | 20231215 | 175400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 81 | 20231215 | 175300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 82 | 20231215 | 175200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 83 | 20231215 | 175100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 84 | 20231215 | 175000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 85 | 20231215 | 174900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 86 | 20231215 | 174800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 87 | 20231215 | 174700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 88 | 20231215 | 174600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 89 | 20231215 | 174500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 90 | 20231215 | 174400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 91 | 20231215 | 174300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 92 | 20231215 | 174200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 54035 |
| 93 | 20231215 | 174100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 94 | 20231215 | 174000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 95 | 20231215 | 173900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 96 | 20231215 | 173800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 97 | 20231215 | 173700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 98 | 20231215 | 173600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 99 | 20231215 | 173500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 100 | 20231215 | 173400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 101 | 20231215 | 173300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 102 | 20231215 | 173200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 103 | 20231215 | 173100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 104 | 20231215 | 173000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 105 | 20231215 | 172900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 106 | 20231215 | 172800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 107 | 20231215 | 172700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 108 | 20231215 | 172600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 109 | 20231215 | 172500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 110 | 20231215 | 172400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 111 | 20231215 | 172300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 112 | 20231215 | 172200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 113 | 20231215 | 172100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 114 | 20231215 | 172000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 115 | 20231215 | 171900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 116 | 20231215 | 171800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 117 | 20231215 | 171700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 118 | 20231215 | 171600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 119 | 20231215 | 171500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 120 | 20231215 | 171400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 121 | 20231215 | 171300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 122 | 20231215 | 171200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 54035 |
| 123 | 20231215 | 171100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 124 | 20231215 | 171000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 125 | 20231215 | 170900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 126 | 20231215 | 170800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 127 | 20231215 | 170700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 128 | 20231215 | 170600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 129 | 20231215 | 170500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 130 | 20231215 | 170400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 131 | 20231215 | 170300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 132 | 20231215 | 170200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 133 | 20231215 | 170100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 134 | 20231215 | 170000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 135 | 20231215 | 165900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 136 | 20231215 | 165800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 137 | 20231215 | 165700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 138 | 20231215 | 165600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 139 | 20231215 | 165500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 140 | 20231215 | 165400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 141 | 20231215 | 165300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 142 | 20231215 | 165200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 143 | 20231215 | 165100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 144 | 20231215 | 165000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 145 | 20231215 | 164900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 146 | 20231215 | 164800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 147 | 20231215 | 164700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 148 | 20231215 | 164600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 149 | 20231215 | 164500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 150 | 20231215 | 164400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 151 | 20231215 | 164300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 152 | 20231215 | 164200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 54035 |
| 153 | 20231215 | 164100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 154 | 20231215 | 164000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 155 | 20231215 | 163900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 156 | 20231215 | 163800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 157 | 20231215 | 163700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 158 | 20231215 | 163600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 159 | 20231215 | 163500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 160 | 20231215 | 163400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 161 | 20231215 | 163300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 162 | 20231215 | 163200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 163 | 20231215 | 163100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 164 | 20231215 | 163000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 165 | 20231215 | 162900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 166 | 20231215 | 162800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 167 | 20231215 | 162700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 168 | 20231215 | 162600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 169 | 20231215 | 162500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 170 | 20231215 | 162400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 171 | 20231215 | 162300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 172 | 20231215 | 162200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 173 | 20231215 | 162100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 174 | 20231215 | 162000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 175 | 20231215 | 161900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 176 | 20231215 | 161800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 177 | 20231215 | 161700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 178 | 20231215 | 161600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 179 | 20231215 | 161500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 180 | 20231215 | 161400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 181 | 20231215 | 161300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 182 | 20231215 | 161200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 54035 |
| 183 | 20231215 | 161100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 184 | 20231215 | 161000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 185 | 20231215 | 160900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 186 | 20231215 | 160800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 187 | 20231215 | 160700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 188 | 20231215 | 160600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 189 | 20231215 | 160500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 190 | 20231215 | 160400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 191 | 20231215 | 160300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 192 | 20231215 | 160200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 193 | 20231215 | 160100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 194 | 20231215 | 160000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 195 | 20231215 | 155900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 196 | 20231215 | 155800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 197 | 20231215 | 155700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 198 | 20231215 | 155600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 199 | 20231215 | 155500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 200 | 20231215 | 155400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 201 | 20231215 | 155300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 202 | 20231215 | 155200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 203 | 20231215 | 155100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 204 | 20231215 | 155000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 205 | 20231215 | 154900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 206 | 20231215 | 154800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 207 | 20231215 | 154700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 208 | 20231215 | 154600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 209 | 20231215 | 154500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 210 | 20231215 | 154400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 211 | 20231215 | 154300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 212 | 20231215 | 154200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 54035 |
| 213 | 20231215 | 154100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 214 | 20231215 | 154000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 215 | 20231215 | 153900 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 216 | 20231215 | 153800 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 217 | 20231215 | 153700 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 218 | 20231215 | 153600 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 219 | 20231215 | 153500 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 220 | 20231215 | 153400 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 221 | 20231215 | 153300 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 222 | 20231215 | 153200 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 223 | 20231215 | 153100 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 0 |
| 224 | 20231215 | 153000 | 3705432220 | 9880 | 9880 | 9880 | 9880 | 54035 |
| 225 | 20231215 | 152900 | 3171566420 | 9790 | 9790 | 9790 | 9790 | 0 |
| 226 | 20231215 | 152800 | 3171566420 | 9790 | 9790 | 9790 | 9790 | 0 |
| 227 | 20231215 | 152700 | 3171566420 | 9790 | 9790 | 9790 | 9790 | 0 |
| 228 | 20231215 | 152600 | 3171566420 | 9790 | 9790 | 9790 | 9790 | 0 |
| 229 | 20231215 | 152500 | 3171566420 | 9790 | 9790 | 9790 | 9790 | 0 |
| 230 | 20231215 | 152400 | 3171566420 | 9790 | 9790 | 9790 | 9790 | 0 |
| 231 | 20231215 | 152300 | 3171566420 | 9790 | 9790 | 9790 | 9790 | 0 |
| 232 | 20231215 | 152200 | 3171566420 | 9790 | 9790 | 9790 | 9790 | 0 |
| 233 | 20231215 | 152100 | 3171566420 | 9790 | 9790 | 9790 | 9790 | 0 |
| 234 | 20231215 | 152000 | 3171566420 | 9790 | 9790 | 9790 | 9790 | 0 |
| 235 | 20231215 | 151900 | 3171566420 | 9790 | 9790 | 9800 | 9790 | 1295 |
| 236 | 20231215 | 151800 | 3158878050 | 9790 | 9780 | 9800 | 9780 | 357 |
| 237 | 20231215 | 151700 | 3155382760 | 9790 | 9780 | 9790 | 9780 | 438 |
| 238 | 20231215 | 151600 | 3151096470 | 9790 | 9780 | 9790 | 9780 | 151 |
| 239 | 20231215 | 151500 | 3149618630 | 9780 | 9790 | 9790 | 9780 | 92 |
| 240 | 20231215 | 151400 | 3148718760 | 9790 | 9790 | 9790 | 9780 | 235 |
| 241 | 20231215 | 151300 | 3146418430 | 9790 | 9780 | 9800 | 9780 | 2577 |
| 242 | 20231215 | 151200 | 3121214300 | 9790 | 9800 | 9800 | 9790 | 46 |
| 243 | 20231215 | 151100 | 3120763930 | 9800 | 9780 | 9800 | 9780 | 226 |
| 244 | 20231215 | 151000 | 3118551700 | 9790 | 9780 | 9790 | 9780 | 738 |
| 245 | 20231215 | 150900 | 3111333050 | 9780 | 9780 | 9790 | 9780 | 134 |
| 246 | 20231215 | 150800 | 3110022380 | 9780 | 9780 | 9790 | 9780 | 235 |
| 247 | 20231215 | 150700 | 3107723030 | 9790 | 9780 | 9790 | 9780 | 427 |
| 248 | 20231215 | 150600 | 3103543970 | 9790 | 9780 | 9790 | 9780 | 433 |
| 249 | 20231215 | 150500 | 3099309200 | 9790 | 9780 | 9790 | 9780 | 257 |
| 250 | 20231215 | 150400 | 3096794590 | 9780 | 9780 | 9790 | 9780 | 2264 |
| 251 | 20231215 | 150300 | 3074630440 | 9780 | 9770 | 9780 | 9770 | 2254 |
| 252 | 20231215 | 150200 | 3052588850 | 9770 | 9770 | 9780 | 9770 | 129 |
| 253 | 20231215 | 150100 | 3051328420 | 9770 | 9770 | 9780 | 9770 | 2073 |
| 254 | 20231215 | 150000 | 3031055200 | 9770 | 9770 | 9780 | 9770 | 138 |
| 255 | 20231215 | 145900 | 3029706840 | 9770 | 9780 | 9790 | 9770 | 1398 |
| 256 | 20231215 | 145800 | 3016037770 | 9780 | 9770 | 9780 | 9770 | 291 |
| 257 | 20231215 | 145700 | 3013193200 | 9770 | 9780 | 9780 | 9770 | 360 |
| 258 | 20231215 | 145600 | 3009673740 | 9780 | 9770 | 9780 | 9770 | 312 |
| 259 | 20231215 | 145500 | 3006625410 | 9770 | 9770 | 9780 | 9770 | 3010 |
| 260 | 20231215 | 145400 | 2977217560 | 9770 | 9780 | 9780 | 9770 | 148 |
| 261 | 20231215 | 145300 | 2975770310 | 9780 | 9780 | 9790 | 9770 | 277 |
| 262 | 20231215 | 145200 | 2973062020 | 9770 | 9780 | 9790 | 9770 | 498 |
| 263 | 20231215 | 145100 | 2968192320 | 9790 | 9780 | 9800 | 9780 | 139 |
| 264 | 20231215 | 145000 | 2966831260 | 9780 | 9780 | 9800 | 9770 | 1865 |
| 265 | 20231215 | 144900 | 2948572770 | 9780 | 9770 | 9780 | 9770 | 195 |
| 266 | 20231215 | 144800 | 2946666980 | 9770 | 9770 | 9780 | 9770 | 564 |
| 267 | 20231215 | 144700 | 2941156540 | 9770 | 9780 | 9790 | 9770 | 147 |
| 268 | 20231215 | 144600 | 2939719290 | 9780 | 9780 | 9790 | 9780 | 207 |
| 269 | 20231215 | 144500 | 2937694730 | 9780 | 9780 | 9790 | 9780 | 677 |
| 270 | 20231215 | 144400 | 2931073250 | 9780 | 9790 | 9790 | 9780 | 187 |
| 271 | 20231215 | 144300 | 2929243890 | 9780 | 9780 | 9790 | 9780 | 255 |
| 272 | 20231215 | 144200 | 2926749070 | 9780 | 9780 | 9790 | 9780 | 1038 |
| 273 | 20231215 | 144100 | 2916590140 | 9780 | 9770 | 9780 | 9770 | 440 |
| 274 | 20231215 | 144000 | 2912288410 | 9770 | 9770 | 9780 | 9770 | 147 |
| 275 | 20231215 | 143900 | 2910851270 | 9770 | 9770 | 9780 | 9770 | 171 |
| 276 | 20231215 | 143800 | 2909180380 | 9770 | 9780 | 9790 | 9770 | 1473 |
| 277 | 20231215 | 143700 | 2894786890 | 9780 | 9790 | 9790 | 9780 | 174 |
| 278 | 20231215 | 143600 | 2893084900 | 9780 | 9770 | 9790 | 9770 | 370 |
| 279 | 20231215 | 143500 | 2889467500 | 9770 | 9790 | 9790 | 9770 | 363 |
| 280 | 20231215 | 143400 | 2885919200 | 9790 | 9780 | 9790 | 9780 | 316 |
| 281 | 20231215 | 143300 | 2882828210 | 9780 | 9780 | 9790 | 9770 | 177 |
| 282 | 20231215 | 143200 | 2881097000 | 9780 | 9780 | 9790 | 9770 | 519 |
| 283 | 20231215 | 143100 | 2876023230 | 9770 | 9770 | 9780 | 9770 | 633 |
| 284 | 20231215 | 143000 | 2869838000 | 9770 | 9780 | 9790 | 9770 | 250 |
| 285 | 20231215 | 142900 | 2867393620 | 9780 | 9780 | 9790 | 9780 | 155 |
| 286 | 20231215 | 142800 | 2865876950 | 9790 | 9780 | 9790 | 9770 | 358 |
| 287 | 20231215 | 142700 | 2862376590 | 9790 | 9780 | 9790 | 9780 | 209 |
| 288 | 20231215 | 142600 | 2860332020 | 9790 | 9780 | 9790 | 9780 | 220 |
| 289 | 20231215 | 142500 | 2858179650 | 9780 | 9780 | 9780 | 9770 | 117 |
| 290 | 20231215 | 142400 | 2857035570 | 9770 | 9770 | 9780 | 9770 | 711 |
| 291 | 20231215 | 142300 | 2850085700 | 9780 | 9770 | 9780 | 9770 | 261 |
| 292 | 20231215 | 142200 | 2847534560 | 9770 | 9770 | 9780 | 9770 | 969 |
| 293 | 20231215 | 142100 | 2838061000 | 9770 | 9780 | 9780 | 9770 | 122 |
| 294 | 20231215 | 142000 | 2836868340 | 9770 | 9780 | 9780 | 9770 | 912 |
| 295 | 20231215 | 141900 | 2827956460 | 9780 | 9770 | 9780 | 9770 | 190 |
| 296 | 20231215 | 141800 | 2826098570 | 9780 | 9770 | 9780 | 9770 | 284 |
| 297 | 20231215 | 141700 | 2823321360 | 9780 | 9780 | 9790 | 9770 | 522 |
| 298 | 20231215 | 141600 | 2818220450 | 9790 | 9790 | 9790 | 9770 | 311 |
| 299 | 20231215 | 141500 | 2815180640 | 9770 | 9780 | 9790 | 9770 | 1591 |
| 300 | 20231215 | 141400 | 2799629760 | 9780 | 9770 | 9790 | 9770 | 522 |
| 301 | 20231215 | 141300 | 2794528120 | 9780 | 9770 | 9790 | 9770 | 1667 |
| 302 | 20231215 | 141200 | 2778224660 | 9770 | 9770 | 9780 | 9770 | 115 |
| 303 | 20231215 | 141100 | 2777100340 | 9770 | 9780 | 9780 | 9770 | 160 |
| 304 | 20231215 | 141000 | 2775535910 | 9770 | 9770 | 9780 | 9770 | 727 |
| 305 | 20231215 | 140900 | 2768432340 | 9770 | 9770 | 9780 | 9770 | 47 |
| 306 | 20231215 | 140800 | 2767973010 | 9770 | 9770 | 9780 | 9770 | 662 |
| 307 | 20231215 | 140700 | 2761503520 | 9780 | 9770 | 9780 | 9770 | 127 |
| 308 | 20231215 | 140600 | 2760261850 | 9770 | 9770 | 9780 | 9770 | 37 |
| 309 | 20231215 | 140500 | 2759900350 | 9780 | 9770 | 9780 | 9770 | 189 |
| 310 | 20231215 | 140400 | 2758053740 | 9770 | 9770 | 9780 | 9770 | 245 |
| 311 | 20231215 | 140300 | 2755659240 | 9770 | 9770 | 9780 | 9770 | 1045 |
| 312 | 20231215 | 140200 | 2745449490 | 9770 | 9770 | 9780 | 9770 | 985 |
| 313 | 20231215 | 140100 | 2735823750 | 9770 | 9780 | 9780 | 9770 | 221 |
| 314 | 20231215 | 140000 | 2733662540 | 9780 | 9780 | 9790 | 9770 | 1016 |
| 315 | 20231215 | 135900 | 2723726060 | 9780 | 9780 | 9790 | 9780 | 1488 |
| 316 | 20231215 | 135800 | 2709173210 | 9790 | 9780 | 9790 | 9780 | 47 |
| 317 | 20231215 | 135700 | 2708713470 | 9780 | 9790 | 9790 | 9780 | 244 |
| 318 | 20231215 | 135600 | 2706325130 | 9790 | 9780 | 9790 | 9780 | 2195 |
| 319 | 20231215 | 135500 | 2684850720 | 9780 | 9780 | 9790 | 9780 | 252 |
| 320 | 20231215 | 135400 | 2682386070 | 9780 | 9780 | 9780 | 9780 | 1028 |
| 321 | 20231215 | 135300 | 2672332230 | 9790 | 9780 | 9790 | 9780 | 1973 |
| 322 | 20231215 | 135200 | 2653034950 | 9780 | 9790 | 9790 | 9780 | 221 |
| 323 | 20231215 | 135100 | 2650871410 | 9790 | 9780 | 9800 | 9780 | 363 |
| 324 | 20231215 | 135000 | 2647317520 | 9780 | 9790 | 9790 | 9780 | 632 |
| 325 | 20231215 | 134900 | 2641131240 | 9790 | 9800 | 9800 | 9790 | 522 |
| 326 | 20231215 | 134800 | 2636020750 | 9790 | 9790 | 9800 | 9790 | 153 |
| 327 | 20231215 | 134700 | 2634522860 | 9800 | 9790 | 9800 | 9790 | 2169 |
| 328 | 20231215 | 134600 | 2613288260 | 9790 | 9800 | 9800 | 9790 | 36 |
| 329 | 20231215 | 134500 | 2612935550 | 9800 | 9790 | 9800 | 9790 | 629 |
| 330 | 20231215 | 134400 | 2606774540 | 9790 | 9800 | 9810 | 9790 | 326 |
| 331 | 20231215 | 134300 | 2603580600 | 9800 | 9790 | 9800 | 9790 | 37 |
| 332 | 20231215 | 134200 | 2603218360 | 9790 | 9820 | 9820 | 9790 | 4260 |
| 333 | 20231215 | 134100 | 2561470550 | 9800 | 9800 | 9810 | 9800 | 800 |
| 334 | 20231215 | 134000 | 2553622620 | 9810 | 9800 | 9810 | 9800 | 592 |
| 335 | 20231215 | 133900 | 2547815940 | 9800 | 9810 | 9810 | 9800 | 1540 |
| 336 | 20231215 | 133800 | 2532708920 | 9810 | 9800 | 9810 | 9800 | 17 |
| 337 | 20231215 | 133700 | 2532542240 | 9800 | 9810 | 9810 | 9800 | 249 |
| 338 | 20231215 | 133600 | 2530100700 | 9820 | 9810 | 9820 | 9800 | 301 |
| 339 | 20231215 | 133500 | 2527149250 | 9800 | 9820 | 9820 | 9800 | 616 |
| 340 | 20231215 | 133400 | 2521111070 | 9800 | 9800 | 9820 | 9800 | 18 |
| 341 | 20231215 | 133300 | 2520934530 | 9800 | 9800 | 9810 | 9800 | 1101 |
| 342 | 20231215 | 133200 | 2510134850 | 9810 | 9800 | 9810 | 9800 | 43 |
| 343 | 20231215 | 133100 | 2509713090 | 9810 | 9810 | 9810 | 9800 | 419 |
| 344 | 20231215 | 133000 | 2505602790 | 9810 | 9810 | 9810 | 9800 | 2701 |
| 345 | 20231215 | 132900 | 2479107160 | 9800 | 9800 | 9810 | 9800 | 217 |
| 346 | 20231215 | 132800 | 2476978900 | 9800 | 9800 | 9810 | 9800 | 602 |
| 347 | 20231215 | 132700 | 2471076750 | 9810 | 9800 | 9810 | 9800 | 49 |
| 348 | 20231215 | 132600 | 2470596200 | 9810 | 9810 | 9810 | 9800 | 1075 |
| 349 | 20231215 | 132500 | 2460051270 | 9810 | 9800 | 9810 | 9800 | 17 |
| 350 | 20231215 | 132400 | 2459884660 | 9800 | 9800 | 9810 | 9800 | 412 |
| 351 | 20231215 | 132300 | 2455846870 | 9800 | 9800 | 9810 | 9800 | 175 |
| 352 | 20231215 | 132200 | 2454131770 | 9810 | 9800 | 9810 | 9800 | 235 |
| 353 | 20231215 | 132100 | 2451827520 | 9800 | 9800 | 9810 | 9800 | 379 |
| 354 | 20231215 | 132000 | 2448113010 | 9810 | 9800 | 9810 | 9800 | 145 |
| 355 | 20231215 | 131900 | 2446691310 | 9810 | 9800 | 9810 | 9800 | 302 |
| 356 | 20231215 | 131800 | 2443729830 | 9800 | 9800 | 9810 | 9800 | 196 |
| 357 | 20231215 | 131700 | 2441808580 | 9800 | 9810 | 9810 | 9800 | 114 |
| 358 | 20231215 | 131600 | 2440690790 | 9810 | 9800 | 9810 | 9800 | 281 |
| 359 | 20231215 | 131500 | 2437936960 | 9800 | 9800 | 9810 | 9800 | 511 |
| 360 | 20231215 | 131400 | 2432929070 | 9800 | 9800 | 9810 | 9800 | 500 |
| 361 | 20231215 | 131300 | 2428028870 | 9810 | 9800 | 9810 | 9800 | 279 |
| 362 | 20231215 | 131200 | 2425294450 | 9800 | 9820 | 9820 | 9800 | 1421 |
| 363 | 20231215 | 131100 | 2411358040 | 9810 | 9810 | 9820 | 9810 | 104 |
| 364 | 20231215 | 131000 | 2410337730 | 9810 | 9810 | 9820 | 9810 | 817 |
| 365 | 20231215 | 130900 | 2402322900 | 9820 | 9820 | 9820 | 9810 | 27 |
| 366 | 20231215 | 130800 | 2402057910 | 9810 | 9820 | 9830 | 9810 | 1571 |
| 367 | 20231215 | 130700 | 2386640410 | 9820 | 9820 | 9830 | 9820 | 454 |
| 368 | 20231215 | 130600 | 2382182060 | 9820 | 9820 | 9830 | 9820 | 202 |
| 369 | 20231215 | 130500 | 2380198310 | 9820 | 9820 | 9830 | 9810 | 1045 |
| 370 | 20231215 | 130400 | 2369936450 | 9830 | 9820 | 9830 | 9820 | 21 |
| 371 | 20231215 | 130300 | 2369730150 | 9820 | 9830 | 9840 | 9820 | 266 |
| 372 | 20231215 | 130200 | 2367115130 | 9840 | 9830 | 9840 | 9820 | 163 |
| 373 | 20231215 | 130100 | 2365513370 | 9820 | 9810 | 9840 | 9810 | 250 |
| 374 | 20231215 | 130000 | 2363057990 | 9840 | 9820 | 9840 | 9810 | 329 |
| 375 | 20231215 | 125900 | 2359828650 | 9820 | 9830 | 9830 | 9820 | 363 |
| 376 | 20231215 | 125800 | 2356260570 | 9830 | 9820 | 9830 | 9820 | 1502 |
| 377 | 20231215 | 125700 | 2341508310 | 9820 | 9810 | 9820 | 9800 | 47 |
| 378 | 20231215 | 125600 | 2341047220 | 9810 | 9800 | 9810 | 9800 | 300 |
| 379 | 20231215 | 125500 | 2338105120 | 9810 | 9810 | 9810 | 9800 | 326 |
| 380 | 20231215 | 125400 | 2334907220 | 9800 | 9810 | 9820 | 9800 | 222 |
| 381 | 20231215 | 125300 | 2332729430 | 9820 | 9810 | 9820 | 9810 | 1188 |
| 382 | 20231215 | 125200 | 2321075080 | 9810 | 9820 | 9820 | 9810 | 19 |
| 383 | 20231215 | 125100 | 2320888630 | 9820 | 9810 | 9820 | 9810 | 34 |
| 384 | 20231215 | 125000 | 2320554900 | 9820 | 9810 | 9820 | 9800 | 1078 |
| 385 | 20231215 | 124900 | 2309987870 | 9810 | 9830 | 9840 | 9810 | 958 |
| 386 | 20231215 | 124800 | 2300575550 | 9840 | 9830 | 9840 | 9820 | 975 |
| 387 | 20231215 | 124700 | 2290991280 | 9820 | 9820 | 9830 | 9810 | 83 |
| 388 | 20231215 | 124600 | 2290176510 | 9830 | 9830 | 9830 | 9810 | 334 |
| 389 | 20231215 | 124500 | 2286898120 | 9820 | 9830 | 9830 | 9820 | 66 |
| 390 | 20231215 | 124400 | 2286249980 | 9830 | 9830 | 9830 | 9810 | 246 |
| 391 | 20231215 | 124300 | 2283835620 | 9830 | 9820 | 9830 | 9820 | 1220 |
| 392 | 20231215 | 124200 | 2271844930 | 9820 | 9840 | 9840 | 9810 | 16 |
| 393 | 20231215 | 124100 | 2271687830 | 9810 | 9820 | 9840 | 9800 | 144 |
| 394 | 20231215 | 124000 | 2270272090 | 9840 | 9820 | 9840 | 9800 | 10135 |
| 395 | 20231215 | 123900 | 2170822660 | 9820 | 9840 | 9840 | 9820 | 1054 |
| 396 | 20231215 | 123800 | 2160459670 | 9840 | 9830 | 9840 | 9830 | 65 |
| 397 | 20231215 | 123700 | 2159820260 | 9840 | 9830 | 9840 | 9830 | 51 |
| 398 | 20231215 | 123600 | 2159318560 | 9830 | 9830 | 9840 | 9830 | 39 |
| 399 | 20231215 | 123500 | 2158935180 | 9840 | 9840 | 9850 | 9830 | 320 |
| 400 | 20231215 | 123400 | 2155786490 | 9850 | 9850 | 9850 | 9830 | 518 |
| 401 | 20231215 | 123300 | 2150684390 | 9850 | 9820 | 9850 | 9820 | 84 |
| 402 | 20231215 | 123200 | 2149859020 | 9820 | 9850 | 9850 | 9820 | 751 |
| 403 | 20231215 | 123100 | 2142467740 | 9830 | 9850 | 9860 | 9830 | 450 |
| 404 | 20231215 | 123000 | 2138035350 | 9860 | 9830 | 9860 | 9830 | 1037 |
| 405 | 20231215 | 122900 | 2127820930 | 9840 | 9840 | 9840 | 9830 | 44 |
| 406 | 20231215 | 122800 | 2127388150 | 9840 | 9840 | 9850 | 9830 | 90 |
| 407 | 20231215 | 122700 | 2126502590 | 9840 | 9850 | 9850 | 9840 | 115 |
| 408 | 20231215 | 122600 | 2125370970 | 9850 | 9840 | 9850 | 9840 | 199 |
| 409 | 20231215 | 122500 | 2123412520 | 9840 | 9850 | 9850 | 9840 | 375 |
| 410 | 20231215 | 122400 | 2119722030 | 9840 | 9840 | 9850 | 9840 | 508 |
| 411 | 20231215 | 122300 | 2114721410 | 9840 | 9850 | 9850 | 9840 | 67 |
| 412 | 20231215 | 122200 | 2114061640 | 9850 | 9810 | 9850 | 9810 | 6178 |
| 413 | 20231215 | 122100 | 2053388090 | 9820 | 9820 | 9820 | 9810 | 106 |
| 414 | 20231215 | 122000 | 2052347560 | 9820 | 9820 | 9820 | 9810 | 169 |
| 415 | 20231215 | 121900 | 2050688060 | 9820 | 9810 | 9820 | 9810 | 228 |
| 416 | 20231215 | 121800 | 2048449770 | 9810 | 9820 | 9820 | 9810 | 442 |
| 417 | 20231215 | 121700 | 2044112600 | 9820 | 9820 | 9820 | 9810 | 484 |
| 418 | 20231215 | 121600 | 2039360460 | 9820 | 9810 | 9820 | 9810 | 201 |
| 419 | 20231215 | 121500 | 2037388280 | 9820 | 9820 | 9820 | 9810 | 670 |
| 420 | 20231215 | 121400 | 2030814940 | 9810 | 9820 | 9820 | 9810 | 453 |
| 421 | 20231215 | 121300 | 2026367850 | 9820 | 9810 | 9820 | 9810 | 293 |
| 422 | 20231215 | 121200 | 2023491620 | 9810 | 9810 | 9820 | 9810 | 451 |
| 423 | 20231215 | 121100 | 2019063550 | 9820 | 9820 | 9820 | 9810 | 397 |
| 424 | 20231215 | 121000 | 2015168310 | 9820 | 9810 | 9820 | 9810 | 132 |
| 425 | 20231215 | 120900 | 2013873040 | 9820 | 9820 | 9820 | 9810 | 83 |
| 426 | 20231215 | 120800 | 2013058180 | 9820 | 9820 | 9820 | 9810 | 195 |
| 427 | 20231215 | 120700 | 2011143370 | 9810 | 9830 | 9830 | 9810 | 600 |
| 428 | 20231215 | 120600 | 2005251150 | 9820 | 9820 | 9830 | 9820 | 1139 |
| 429 | 20231215 | 120500 | 1994065450 | 9830 | 9830 | 9830 | 9820 | 406 |
| 430 | 20231215 | 120400 | 1990076100 | 9820 | 9820 | 9830 | 9820 | 323 |
| 431 | 20231215 | 120300 | 1986904210 | 9830 | 9840 | 9840 | 9830 | 2268 |
| 432 | 20231215 | 120200 | 1964609230 | 9840 | 9840 | 9840 | 9830 | 98 |
| 433 | 20231215 | 120100 | 1963645390 | 9830 | 9830 | 9840 | 9830 | 206 |
| 434 | 20231215 | 120000 | 1961619980 | 9830 | 9830 | 9840 | 9830 | 145 |
| 435 | 20231215 | 115900 | 1960193480 | 9840 | 9840 | 9840 | 9830 | 171 |
| 436 | 20231215 | 115800 | 1958511050 | 9830 | 9860 | 9860 | 9830 | 213 |
| 437 | 20231215 | 115700 | 1956415690 | 9820 | 9850 | 9860 | 9820 | 594 |
| 438 | 20231215 | 115600 | 1950569810 | 9850 | 9860 | 9860 | 9850 | 163 |
| 439 | 20231215 | 115500 | 1948963900 | 9860 | 9850 | 9860 | 9850 | 422 |
| 440 | 20231215 | 115400 | 1944805440 | 9850 | 9850 | 9860 | 9850 | 315 |
| 441 | 20231215 | 115300 | 1941700700 | 9860 | 9850 | 9860 | 9850 | 524 |
| 442 | 20231215 | 115200 | 1936539170 | 9860 | 9880 | 9890 | 9850 | 599 |
| 443 | 20231215 | 115100 | 1930621510 | 9880 | 9830 | 9890 | 9820 | 21115 |
| 444 | 20231215 | 115000 | 1722746650 | 9830 | 9830 | 9830 | 9820 | 462 |
| 445 | 20231215 | 114900 | 1718209390 | 9820 | 9830 | 9830 | 9820 | 229 |
| 446 | 20231215 | 114800 | 1715959090 | 9820 | 9820 | 9830 | 9820 | 430 |
| 447 | 20231215 | 114700 | 1711735710 | 9820 | 9820 | 9830 | 9820 | 1421 |
| 448 | 20231215 | 114600 | 1697778880 | 9820 | 9820 | 9820 | 9810 | 256 |
| 449 | 20231215 | 114500 | 1695265040 | 9820 | 9820 | 9820 | 9810 | 315 |
| 450 | 20231215 | 114400 | 1692171790 | 9830 | 9820 | 9830 | 9810 | 249 |
| 451 | 20231215 | 114300 | 1689726640 | 9820 | 9810 | 9830 | 9810 | 501 |
| 452 | 20231215 | 114200 | 1684807070 | 9810 | 9820 | 9820 | 9810 | 1623 |
| 453 | 20231215 | 114100 | 1668869960 | 9820 | 9810 | 9830 | 9810 | 180 |
| 454 | 20231215 | 114000 | 1667102940 | 9810 | 9820 | 9830 | 9810 | 660 |
| 455 | 20231215 | 113900 | 1660620990 | 9830 | 9810 | 9830 | 9810 | 3907 |
| 456 | 20231215 | 113800 | 1622254950 | 9810 | 9830 | 9830 | 9810 | 300 |
| 457 | 20231215 | 113700 | 1619310480 | 9810 | 9800 | 9830 | 9800 | 224 |
| 458 | 20231215 | 113600 | 1617112150 | 9800 | 9800 | 9820 | 9790 | 17002 |
| 459 | 20231215 | 113500 | 1450330720 | 9790 | 9790 | 9800 | 9790 | 258 |
| 460 | 20231215 | 113400 | 1447804060 | 9800 | 9790 | 9800 | 9790 | 170 |
| 461 | 20231215 | 113300 | 1446139680 | 9790 | 9790 | 9800 | 9790 | 171 |
| 462 | 20231215 | 113200 | 1444465020 | 9800 | 9800 | 9800 | 9790 | 60 |
| 463 | 20231215 | 113100 | 1443877530 | 9790 | 9790 | 9800 | 9790 | 574 |
| 464 | 20231215 | 113000 | 1438258010 | 9790 | 9800 | 9800 | 9790 | 395 |
| 465 | 20231215 | 112900 | 1434389380 | 9800 | 9800 | 9800 | 9790 | 858 |
| 466 | 20231215 | 112800 | 1425988950 | 9800 | 9790 | 9800 | 9790 | 213 |
| 467 | 20231215 | 112700 | 1423903630 | 9790 | 9800 | 9800 | 9790 | 178 |
| 468 | 20231215 | 112600 | 1422160310 | 9800 | 9800 | 9800 | 9790 | 278 |
| 469 | 20231215 | 112500 | 1419436080 | 9810 | 9790 | 9810 | 9790 | 656 |
| 470 | 20231215 | 112400 | 1413013090 | 9790 | 9810 | 9810 | 9790 | 810 |
| 471 | 20231215 | 112300 | 1405075150 | 9810 | 9790 | 9810 | 9790 | 200 |
| 472 | 20231215 | 112200 | 1403115640 | 9800 | 9800 | 9810 | 9790 | 455 |
| 473 | 20231215 | 112100 | 1398660490 | 9810 | 9800 | 9810 | 9790 | 2897 |
| 474 | 20231215 | 112000 | 1370269940 | 9800 | 9800 | 9800 | 9790 | 2533 |
| 475 | 20231215 | 111900 | 1345447860 | 9800 | 9790 | 9800 | 9790 | 274 |
| 476 | 20231215 | 111800 | 1342765290 | 9800 | 9790 | 9800 | 9790 | 324 |
| 477 | 20231215 | 111700 | 1339592940 | 9800 | 9790 | 9800 | 9790 | 125 |
| 478 | 20231215 | 111600 | 1338368230 | 9800 | 9800 | 9800 | 9790 | 1674 |
| 479 | 20231215 | 111500 | 1321979590 | 9800 | 9790 | 9800 | 9790 | 393 |
| 480 | 20231215 | 111400 | 1318132060 | 9800 | 9800 | 9800 | 9790 | 770 |
| 481 | 20231215 | 111300 | 1310590840 | 9800 | 9800 | 9800 | 9790 | 259 |
| 482 | 20231215 | 111200 | 1308054700 | 9800 | 9790 | 9800 | 9790 | 232 |
| 483 | 20231215 | 111100 | 1305782970 | 9790 | 9800 | 9800 | 9790 | 211 |
| 484 | 20231215 | 111000 | 1303716330 | 9800 | 9800 | 9800 | 9790 | 217 |
| 485 | 20231215 | 110900 | 1301591500 | 9790 | 9790 | 9800 | 9790 | 78 |
| 486 | 20231215 | 110800 | 1300827780 | 9800 | 9810 | 9810 | 9790 | 1412 |
| 487 | 20231215 | 110700 | 1286990310 | 9810 | 9810 | 9810 | 9790 | 317 |
| 488 | 20231215 | 110600 | 1283883370 | 9800 | 9800 | 9810 | 9790 | 33 |
| 489 | 20231215 | 110500 | 1283559980 | 9790 | 9800 | 9810 | 9790 | 154 |
| 490 | 20231215 | 110400 | 1282051000 | 9800 | 9810 | 9810 | 9790 | 467 |
| 491 | 20231215 | 110300 | 1277474950 | 9790 | 9800 | 9810 | 9780 | 7854 |
| 492 | 20231215 | 110200 | 1200565880 | 9800 | 9810 | 9810 | 9790 | 383 |
| 493 | 20231215 | 110100 | 1196810480 | 9800 | 9810 | 9810 | 9800 | 918 |
| 494 | 20231215 | 110000 | 1187811500 | 9810 | 9810 | 9810 | 9790 | 180 |
| 495 | 20231215 | 105900 | 1186047480 | 9810 | 9800 | 9810 | 9790 | 73 |
| 496 | 20231215 | 105800 | 1185332180 | 9810 | 9800 | 9810 | 9800 | 309 |
| 497 | 20231215 | 105700 | 1182303420 | 9810 | 9800 | 9810 | 9800 | 697 |
| 498 | 20231215 | 105600 | 1175472740 | 9810 | 9810 | 9810 | 9800 | 401 |
| 499 | 20231215 | 105500 | 1171542350 | 9800 | 9800 | 9810 | 9800 | 1175 |
| 500 | 20231215 | 105400 | 1160026510 | 9810 | 9810 | 9810 | 9800 | 1030 |
| 501 | 20231215 | 105300 | 1149931580 | 9810 | 9810 | 9820 | 9800 | 1305 |
| 502 | 20231215 | 105200 | 1137135650 | 9810 | 9810 | 9820 | 9800 | 399 |
| 503 | 20231215 | 105100 | 1133221500 | 9800 | 9820 | 9820 | 9800 | 1240 |
| 504 | 20231215 | 105000 | 1121057430 | 9820 | 9810 | 9820 | 9810 | 202 |
| 505 | 20231215 | 104900 | 1119075720 | 9820 | 9810 | 9820 | 9800 | 2933 |
| 506 | 20231215 | 104800 | 1090302960 | 9810 | 9810 | 9820 | 9800 | 3213 |
| 507 | 20231215 | 104700 | 1058813680 | 9800 | 9820 | 9820 | 9800 | 763 |
| 508 | 20231215 | 104600 | 1051331540 | 9820 | 9810 | 9820 | 9810 | 505 |
| 509 | 20231215 | 104500 | 1046377040 | 9820 | 9810 | 9820 | 9810 | 302 |
| 510 | 20231215 | 104400 | 1043413370 | 9810 | 9810 | 9820 | 9810 | 614 |
| 511 | 20231215 | 104300 | 1037389890 | 9820 | 9820 | 9820 | 9810 | 133 |
| 512 | 20231215 | 104200 | 1036084660 | 9820 | 9820 | 9820 | 9810 | 364 |
| 513 | 20231215 | 104100 | 1032513210 | 9820 | 9810 | 9820 | 9800 | 1048 |
| 514 | 20231215 | 104000 | 1022232850 | 9810 | 9800 | 9810 | 9800 | 2470 |
| 515 | 20231215 | 103900 | 998005320 | 9810 | 9810 | 9810 | 9800 | 149 |
| 516 | 20231215 | 103800 | 996544760 | 9810 | 9810 | 9810 | 9800 | 172 |
| 517 | 20231215 | 103700 | 994858600 | 9810 | 9810 | 9810 | 9800 | 172 |
| 518 | 20231215 | 103600 | 993172470 | 9810 | 9810 | 9810 | 9800 | 148 |
| 519 | 20231215 | 103500 | 991721690 | 9800 | 9800 | 9810 | 9790 | 1130 |
| 520 | 20231215 | 103400 | 980647760 | 9790 | 9790 | 9800 | 9780 | 3146 |
| 521 | 20231215 | 103300 | 949832300 | 9770 | 9790 | 9790 | 9770 | 361 |
| 522 | 20231215 | 103200 | 946303810 | 9790 | 9790 | 9790 | 9770 | 120 |
| 523 | 20231215 | 103100 | 945129900 | 9790 | 9780 | 9790 | 9770 | 570 |
| 524 | 20231215 | 103000 | 939555440 | 9780 | 9790 | 9790 | 9770 | 184 |
| 525 | 20231215 | 102900 | 937757250 | 9790 | 9770 | 9790 | 9770 | 30 |
| 526 | 20231215 | 102800 | 937463920 | 9770 | 9790 | 9790 | 9770 | 374 |
| 527 | 20231215 | 102700 | 933802680 | 9770 | 9770 | 9790 | 9770 | 75 |
| 528 | 20231215 | 102600 | 933069740 | 9790 | 9780 | 9790 | 9770 | 564 |
| 529 | 20231215 | 102500 | 927554290 | 9780 | 9790 | 9790 | 9780 | 887 |
| 530 | 20231215 | 102400 | 918879250 | 9790 | 9790 | 9790 | 9780 | 175 |
| 531 | 20231215 | 102300 | 917166120 | 9790 | 9780 | 9790 | 9780 | 339 |
| 532 | 20231215 | 102200 | 913847500 | 9790 | 9790 | 9790 | 9770 | 263 |
| 533 | 20231215 | 102100 | 911275210 | 9790 | 9790 | 9790 | 9770 | 384 |
| 534 | 20231215 | 102000 | 907519400 | 9790 | 9780 | 9790 | 9770 | 151 |
| 535 | 20231215 | 101900 | 906043060 | 9790 | 9780 | 9790 | 9770 | 623 |
| 536 | 20231215 | 101800 | 899952630 | 9790 | 9790 | 9790 | 9780 | 31 |
| 537 | 20231215 | 101700 | 899649260 | 9780 | 9800 | 9800 | 9780 | 696 |
| 538 | 20231215 | 101600 | 892835060 | 9790 | 9800 | 9800 | 9780 | 315 |
| 539 | 20231215 | 101500 | 889750070 | 9780 | 9780 | 9800 | 9770 | 517 |
| 540 | 20231215 | 101400 | 884689650 | 9790 | 9790 | 9790 | 9770 | 39 |
| 541 | 20231215 | 101300 | 884308080 | 9790 | 9790 | 9800 | 9780 | 2950 |
| 542 | 20231215 | 101200 | 855412720 | 9790 | 9770 | 9790 | 9760 | 4284 |
| 543 | 20231215 | 101100 | 813526190 | 9780 | 9770 | 9780 | 9760 | 829 |
| 544 | 20231215 | 101000 | 805431380 | 9780 | 9780 | 9780 | 9760 | 183 |
| 545 | 20231215 | 100900 | 803643470 | 9770 | 9770 | 9780 | 9760 | 319 |
| 546 | 20231215 | 100800 | 800525540 | 9780 | 9780 | 9780 | 9770 | 913 |
| 547 | 20231215 | 100700 | 791604850 | 9780 | 9780 | 9780 | 9760 | 114 |
| 548 | 20231215 | 100600 | 790490570 | 9780 | 9780 | 9780 | 9770 | 139 |
| 549 | 20231215 | 100500 | 789132010 | 9780 | 9780 | 9780 | 9750 | 2165 |
| 550 | 20231215 | 100400 | 767996200 | 9780 | 9780 | 9780 | 9750 | 728 |
| 551 | 20231215 | 100300 | 760895750 | 9760 | 9780 | 9780 | 9760 | 159 |
| 552 | 20231215 | 100200 | 759341920 | 9760 | 9750 | 9780 | 9750 | 388 |
| 553 | 20231215 | 100100 | 755551400 | 9780 | 9770 | 9780 | 9740 | 571 |
| 554 | 20231215 | 100000 | 749982200 | 9770 | 9760 | 9790 | 9760 | 744 |
| 555 | 20231215 | 095900 | 742716100 | 9780 | 9760 | 9780 | 9760 | 2329 |
| 556 | 20231215 | 095800 | 719945160 | 9770 | 9780 | 9780 | 9750 | 520 |
| 557 | 20231215 | 095700 | 714870570 | 9770 | 9740 | 9780 | 9730 | 3501 |
| 558 | 20231215 | 095600 | 680704240 | 9740 | 9740 | 9740 | 9730 | 1711 |
| 559 | 20231215 | 095500 | 664054040 | 9730 | 9740 | 9750 | 9730 | 4768 |
| 560 | 20231215 | 095400 | 617625130 | 9750 | 9750 | 9750 | 9740 | 97 |
| 561 | 20231215 | 095300 | 616679530 | 9740 | 9750 | 9760 | 9740 | 463 |
| 562 | 20231215 | 095200 | 612168600 | 9750 | 9750 | 9760 | 9740 | 1332 |
| 563 | 20231215 | 095100 | 599181770 | 9750 | 9760 | 9760 | 9740 | 6504 |
| 564 | 20231215 | 095000 | 535765690 | 9760 | 9760 | 9760 | 9750 | 1013 |
| 565 | 20231215 | 094900 | 525888540 | 9760 | 9760 | 9760 | 9750 | 875 |
| 566 | 20231215 | 094800 | 517349630 | 9760 | 9770 | 9770 | 9750 | 474 |
| 567 | 20231215 | 094700 | 512720250 | 9760 | 9760 | 9770 | 9750 | 2836 |
| 568 | 20231215 | 094600 | 485040920 | 9760 | 9770 | 9770 | 9760 | 1090 |
| 569 | 20231215 | 094500 | 474401760 | 9760 | 9770 | 9770 | 9760 | 780 |
| 570 | 20231215 | 094400 | 466788840 | 9770 | 9760 | 9770 | 9760 | 508 |
| 571 | 20231215 | 094300 | 461830660 | 9770 | 9770 | 9770 | 9760 | 108 |
| 572 | 20231215 | 094200 | 460775590 | 9770 | 9770 | 9780 | 9760 | 2619 |
| 573 | 20231215 | 094100 | 435189210 | 9760 | 9760 | 9770 | 9760 | 128 |
| 574 | 20231215 | 094000 | 433939770 | 9760 | 9770 | 9770 | 9760 | 640 |
| 575 | 20231215 | 093900 | 427691050 | 9770 | 9750 | 9770 | 9750 | 559 |
| 576 | 20231215 | 093800 | 422235180 | 9750 | 9750 | 9760 | 9750 | 388 |
| 577 | 20231215 | 093700 | 418449970 | 9750 | 9760 | 9770 | 9750 | 1120 |
| 578 | 20231215 | 093600 | 407518700 | 9760 | 9770 | 9780 | 9760 | 1381 |
| 579 | 20231215 | 093500 | 394034950 | 9780 | 9770 | 9780 | 9770 | 828 |
| 580 | 20231215 | 093400 | 385943310 | 9770 | 9780 | 9780 | 9770 | 151 |
| 581 | 20231215 | 093300 | 384467570 | 9780 | 9770 | 9780 | 9760 | 712 |
| 582 | 20231215 | 093200 | 377511380 | 9770 | 9770 | 9780 | 9760 | 2017 |
| 583 | 20231215 | 093100 | 357805890 | 9760 | 9750 | 9770 | 9750 | 918 |
| 584 | 20231215 | 093000 | 348846110 | 9760 | 9750 | 9760 | 9750 | 584 |
| 585 | 20231215 | 092900 | 343150270 | 9760 | 9750 | 9760 | 9750 | 442 |
| 586 | 20231215 | 092800 | 338837270 | 9760 | 9760 | 9760 | 9750 | 1522 |
| 587 | 20231215 | 092700 | 323983050 | 9750 | 9760 | 9760 | 9750 | 346 |
| 588 | 20231215 | 092600 | 320607040 | 9760 | 9760 | 9760 | 9740 | 570 |
| 589 | 20231215 | 092500 | 315047810 | 9750 | 9750 | 9760 | 9740 | 759 |
| 590 | 20231215 | 092400 | 307648820 | 9760 | 9770 | 9770 | 9750 | 4275 |
| 591 | 20231215 | 092300 | 265909090 | 9770 | 9780 | 9790 | 9770 | 2494 |
| 592 | 20231215 | 092200 | 241516900 | 9780 | 9780 | 9790 | 9770 | 1206 |
| 593 | 20231215 | 092100 | 229722940 | 9790 | 9780 | 9790 | 9770 | 1181 |
| 594 | 20231215 | 092000 | 218171670 | 9780 | 9780 | 9780 | 9770 | 1085 |
| 595 | 20231215 | 091900 | 207560460 | 9790 | 9770 | 9790 | 9770 | 180 |
| 596 | 20231215 | 091800 | 205800320 | 9770 | 9780 | 9790 | 9770 | 158 |
| 597 | 20231215 | 091700 | 204256540 | 9770 | 9770 | 9790 | 9770 | 2442 |
| 598 | 20231215 | 091600 | 180391420 | 9770 | 9780 | 9790 | 9770 | 1688 |
| 599 | 20231215 | 091500 | 163882910 | 9780 | 9780 | 9790 | 9780 | 546 |
| 600 | 20231215 | 091400 | 158543000 | 9780 | 9790 | 9790 | 9780 | 1110 |
| 601 | 20231215 | 091300 | 147681340 | 9800 | 9800 | 9800 | 9790 | 523 |
| 602 | 20231215 | 091200 | 142557230 | 9790 | 9790 | 9800 | 9770 | 1430 |
| 603 | 20231215 | 091100 | 128568350 | 9790 | 9780 | 9800 | 9780 | 2727 |
| 604 | 20231215 | 091000 | 101869110 | 9790 | 9770 | 9790 | 9770 | 1863 |
| 605 | 20231215 | 090900 | 83650540 | 9770 | 9770 | 9780 | 9770 | 204 |
| 606 | 20231215 | 090800 | 81656370 | 9770 | 9770 | 9780 | 9770 | 469 |
| 607 | 20231215 | 090700 | 77072240 | 9780 | 9760 | 9780 | 9750 | 751 |
| 608 | 20231215 | 090600 | 69742260 | 9750 | 9760 | 9760 | 9750 | 1690 |
| 609 | 20231215 | 090500 | 53259550 | 9760 | 9750 | 9760 | 9750 | 254 |
| 610 | 20231215 | 090400 | 50782500 | 9750 | 9730 | 9760 | 9730 | 994 |
| 611 | 20231215 | 090300 | 41090840 | 9730 | 9720 | 9760 | 9720 | 1161 |
| 612 | 20231215 | 090200 | 29766680 | 9710 | 9750 | 9750 | 9710 | 532 |
| 613 | 20231215 | 090100 | 24598330 | 9750 | 9760 | 9760 | 9750 | 398 |
| 614 | 20231215 | 090000 | 20717810 | 9750 | 9740 | 9760 | 9740 | 2127 |