32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 190600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 1341 |
| 3 | 20231213 | 190500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20231213 | 190400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20231213 | 190300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20231213 | 190200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20231213 | 190100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20231213 | 190000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20231213 | 185900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20231213 | 185800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20231213 | 185700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20231213 | 185600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20231213 | 185500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20231213 | 185400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20231213 | 185300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20231213 | 185200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20231213 | 185100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20231213 | 185000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20231213 | 184900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20231213 | 184800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20231213 | 184700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20231213 | 184600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20231213 | 184500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20231213 | 184400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20231213 | 184300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20231213 | 184200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20231213 | 184100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20231213 | 184000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20231213 | 183900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20231213 | 183800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20231213 | 183700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20231213 | 183600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 1341 |
| 33 | 20231213 | 183500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20231213 | 183400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20231213 | 183300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20231213 | 183200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20231213 | 183100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20231213 | 183000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20231213 | 182900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20231213 | 182800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20231213 | 182700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20231213 | 182600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20231213 | 182500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20231213 | 182400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20231213 | 182300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20231213 | 182200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20231213 | 182100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20231213 | 182000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20231213 | 181900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20231213 | 181800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20231213 | 181700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20231213 | 181600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20231213 | 181500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20231213 | 181400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20231213 | 181300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20231213 | 181200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20231213 | 181100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20231213 | 181000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20231213 | 180900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20231213 | 180800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20231213 | 180700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20231213 | 180600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 1341 |
| 63 | 20231213 | 180500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20231213 | 180400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20231213 | 180300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20231213 | 180200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20231213 | 180100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20231213 | 180000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20231213 | 175900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20231213 | 175800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20231213 | 175700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20231213 | 175600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20231213 | 175500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20231213 | 175400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20231213 | 175300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20231213 | 175200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20231213 | 175100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20231213 | 175000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20231213 | 174900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20231213 | 174800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20231213 | 174700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20231213 | 174600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20231213 | 174500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20231213 | 174400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20231213 | 174300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20231213 | 174200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20231213 | 174100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20231213 | 174000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20231213 | 173900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20231213 | 173800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20231213 | 173700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20231213 | 173600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 1341 |
| 93 | 20231213 | 173500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20231213 | 173400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20231213 | 173300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20231213 | 173200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20231213 | 173100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20231213 | 173000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20231213 | 172900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20231213 | 172800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20231213 | 172700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20231213 | 172600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20231213 | 172500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20231213 | 172400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20231213 | 172300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20231213 | 172200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20231213 | 172100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20231213 | 172000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20231213 | 171900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20231213 | 171800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20231213 | 171700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20231213 | 171600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20231213 | 171500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20231213 | 171400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20231213 | 171300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20231213 | 171200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20231213 | 171100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20231213 | 171000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20231213 | 170900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20231213 | 170800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20231213 | 170700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20231213 | 170600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 1341 |
| 123 | 20231213 | 170500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20231213 | 170400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20231213 | 170300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20231213 | 170200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20231213 | 170100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20231213 | 170000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20231213 | 165900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20231213 | 165800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20231213 | 165700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20231213 | 165600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20231213 | 165500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20231213 | 165400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20231213 | 165300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20231213 | 165200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20231213 | 165100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20231213 | 165000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20231213 | 164900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20231213 | 164800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20231213 | 164700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20231213 | 164600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20231213 | 164500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20231213 | 164400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20231213 | 164300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20231213 | 164200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20231213 | 164100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20231213 | 164000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20231213 | 163900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20231213 | 163800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20231213 | 163700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20231213 | 163600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 1341 |
| 153 | 20231213 | 163500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20231213 | 163400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20231213 | 163300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20231213 | 163200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20231213 | 163100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20231213 | 163000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20231213 | 162900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20231213 | 162800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20231213 | 162700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20231213 | 162600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20231213 | 162500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20231213 | 162400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20231213 | 162300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20231213 | 162200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20231213 | 162100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20231213 | 162000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20231213 | 161900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20231213 | 161800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20231213 | 161700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20231213 | 161600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20231213 | 161500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20231213 | 161400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20231213 | 161300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20231213 | 161200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20231213 | 161100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20231213 | 161000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20231213 | 160900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20231213 | 160800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20231213 | 160700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20231213 | 160600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 1341 |
| 183 | 20231213 | 160500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20231213 | 160400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20231213 | 160300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20231213 | 160200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20231213 | 160100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20231213 | 160000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20231213 | 155900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20231213 | 155800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20231213 | 155700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20231213 | 155600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20231213 | 155500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20231213 | 155400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20231213 | 155300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20231213 | 155200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20231213 | 155100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20231213 | 155000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20231213 | 154900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20231213 | 154800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20231213 | 154700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20231213 | 154600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20231213 | 154500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20231213 | 154400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20231213 | 154300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20231213 | 154200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 207 | 20231213 | 154100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 208 | 20231213 | 154000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 209 | 20231213 | 153900 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 210 | 20231213 | 153800 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 211 | 20231213 | 153700 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 212 | 20231213 | 153600 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 1341 |
| 213 | 20231213 | 153500 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 214 | 20231213 | 153400 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 215 | 20231213 | 153300 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 216 | 20231213 | 153200 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 217 | 20231213 | 153100 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 218 | 20231213 | 153000 | 1318885690 | 14550 | 14550 | 14550 | 14550 | 1341 |
| 219 | 20231213 | 152900 | 1299374140 | 14530 | 14530 | 14530 | 14530 | 0 |
| 220 | 20231213 | 152800 | 1299374140 | 14530 | 14530 | 14530 | 14530 | 0 |
| 221 | 20231213 | 152700 | 1299374140 | 14530 | 14530 | 14530 | 14530 | 0 |
| 222 | 20231213 | 152600 | 1299374140 | 14530 | 14530 | 14530 | 14530 | 0 |
| 223 | 20231213 | 152500 | 1299374140 | 14530 | 14530 | 14530 | 14530 | 0 |
| 224 | 20231213 | 152400 | 1299374140 | 14530 | 14530 | 14530 | 14530 | 0 |
| 225 | 20231213 | 152300 | 1299374140 | 14530 | 14530 | 14530 | 14530 | 0 |
| 226 | 20231213 | 152200 | 1299374140 | 14530 | 14530 | 14530 | 14530 | 0 |
| 227 | 20231213 | 152100 | 1299374140 | 14530 | 14530 | 14530 | 14530 | 0 |
| 228 | 20231213 | 152000 | 1299374140 | 14530 | 14530 | 14530 | 14530 | 0 |
| 229 | 20231213 | 151900 | 1299374140 | 14530 | 14520 | 14530 | 14510 | 506 |
| 230 | 20231213 | 151800 | 1292027400 | 14520 | 14530 | 14530 | 14510 | 34 |
| 231 | 20231213 | 151700 | 1291533880 | 14530 | 14520 | 14530 | 14520 | 11 |
| 232 | 20231213 | 151600 | 1291374140 | 14530 | 14520 | 14530 | 14510 | 590 |
| 233 | 20231213 | 151500 | 1282812330 | 14520 | 14510 | 14520 | 14510 | 886 |
| 234 | 20231213 | 151400 | 1269950020 | 14510 | 14520 | 14520 | 14510 | 71 |
| 235 | 20231213 | 151300 | 1268919640 | 14510 | 14520 | 14520 | 14510 | 1286 |
| 236 | 20231213 | 151200 | 1250259150 | 14520 | 14530 | 14530 | 14510 | 1311 |
| 237 | 20231213 | 151100 | 1231223460 | 14530 | 14530 | 14530 | 14520 | 198 |
| 238 | 20231213 | 151000 | 1228347140 | 14530 | 14530 | 14540 | 14530 | 29 |
| 239 | 20231213 | 150900 | 1227925760 | 14530 | 14540 | 14540 | 14530 | 521 |
| 240 | 20231213 | 150800 | 1220354920 | 14530 | 14530 | 14530 | 14530 | 171 |
| 241 | 20231213 | 150700 | 1217870290 | 14530 | 14530 | 14530 | 14530 | 30 |
| 242 | 20231213 | 150600 | 1217434390 | 14530 | 14540 | 14560 | 14530 | 110 |
| 243 | 20231213 | 150500 | 1215835900 | 14540 | 14560 | 14560 | 14540 | 4473 |
| 244 | 20231213 | 150400 | 1150740200 | 14570 | 14570 | 14570 | 14570 | 1 |
| 245 | 20231213 | 150300 | 1150725630 | 14560 | 14570 | 14570 | 14560 | 64 |
| 246 | 20231213 | 150200 | 1149793540 | 14570 | 14570 | 14570 | 14570 | 68 |
| 247 | 20231213 | 150100 | 1148802780 | 14560 | 14570 | 14570 | 14560 | 79 |
| 248 | 20231213 | 150000 | 1147652340 | 14570 | 14560 | 14570 | 14560 | 127 |
| 249 | 20231213 | 145900 | 1145802390 | 14570 | 14560 | 14570 | 14560 | 48 |
| 250 | 20231213 | 145800 | 1145103410 | 14570 | 14570 | 14580 | 14570 | 327 |
| 251 | 20231213 | 145700 | 1140338950 | 14570 | 14570 | 14570 | 14570 | 99 |
| 252 | 20231213 | 145600 | 1138896520 | 14570 | 14580 | 14580 | 14560 | 158 |
| 253 | 20231213 | 145500 | 1136595420 | 14580 | 14580 | 14580 | 14580 | 4 |
| 254 | 20231213 | 145400 | 1136537100 | 14580 | 14580 | 14580 | 14560 | 173 |
| 255 | 20231213 | 145300 | 1134015910 | 14570 | 14580 | 14580 | 14570 | 12 |
| 256 | 20231213 | 145200 | 1133841040 | 14580 | 14570 | 14580 | 14560 | 162 |
| 257 | 20231213 | 145100 | 1131481360 | 14570 | 14570 | 14570 | 14570 | 44 |
| 258 | 20231213 | 145000 | 1130840280 | 14580 | 14580 | 14580 | 14570 | 55 |
| 259 | 20231213 | 144900 | 1130038850 | 14580 | 14580 | 14580 | 14580 | 3 |
| 260 | 20231213 | 144800 | 1129995110 | 14580 | 14570 | 14580 | 14570 | 180 |
| 261 | 20231213 | 144700 | 1127372260 | 14580 | 14570 | 14580 | 14570 | 99 |
| 262 | 20231213 | 144600 | 1125929790 | 14580 | 14570 | 14580 | 14570 | 84 |
| 263 | 20231213 | 144500 | 1124705830 | 14570 | 14570 | 14570 | 14560 | 1670 |
| 264 | 20231213 | 144400 | 1100374020 | 14570 | 14560 | 14570 | 14560 | 34 |
| 265 | 20231213 | 144300 | 1099878900 | 14560 | 14560 | 14570 | 14560 | 67 |
| 266 | 20231213 | 144200 | 1098903340 | 14570 | 14560 | 14570 | 14560 | 563 |
| 267 | 20231213 | 144100 | 1090705420 | 14570 | 14580 | 14580 | 14570 | 18 |
| 268 | 20231213 | 144000 | 1090443080 | 14560 | 14580 | 14580 | 14560 | 744 |
| 269 | 20231213 | 143900 | 1079603210 | 14580 | 14570 | 14580 | 14570 | 516 |
| 270 | 20231213 | 143800 | 1072084650 | 14580 | 14580 | 14580 | 14580 | 24 |
| 271 | 20231213 | 143700 | 1071734730 | 14570 | 14580 | 14580 | 14570 | 88 |
| 272 | 20231213 | 143600 | 1070452490 | 14580 | 14580 | 14580 | 14570 | 1103 |
| 273 | 20231213 | 143500 | 1054381490 | 14580 | 14580 | 14580 | 14570 | 21 |
| 274 | 20231213 | 143400 | 1054075400 | 14570 | 14570 | 14580 | 14570 | 404 |
| 275 | 20231213 | 143300 | 1048189080 | 14580 | 14580 | 14580 | 14570 | 53 |
| 276 | 20231213 | 143200 | 1047416790 | 14570 | 14580 | 14580 | 14570 | 83 |
| 277 | 20231213 | 143100 | 1046207400 | 14580 | 14570 | 14580 | 14570 | 8 |
| 278 | 20231213 | 143000 | 1046090770 | 14580 | 14570 | 14580 | 14570 | 19 |
| 279 | 20231213 | 142900 | 1045813900 | 14580 | 14580 | 14580 | 14580 | 41 |
| 280 | 20231213 | 142800 | 1045216120 | 14570 | 14580 | 14580 | 14570 | 64 |
| 281 | 20231213 | 142700 | 1044283580 | 14580 | 14580 | 14580 | 14570 | 16 |
| 282 | 20231213 | 142600 | 1044050390 | 14580 | 14570 | 14580 | 14570 | 604 |
| 283 | 20231213 | 142500 | 1035250070 | 14580 | 14580 | 14580 | 14580 | 12 |
| 284 | 20231213 | 142400 | 1035075110 | 14580 | 14580 | 14580 | 14570 | 199 |
| 285 | 20231213 | 142300 | 1032175580 | 14580 | 14580 | 14580 | 14580 | 4 |
| 286 | 20231213 | 142200 | 1032117260 | 14570 | 14580 | 14580 | 14570 | 482 |
| 287 | 20231213 | 142100 | 1025090440 | 14580 | 14580 | 14580 | 14580 | 59 |
| 288 | 20231213 | 142000 | 1024230220 | 14570 | 14570 | 14570 | 14570 | 0 |
| 289 | 20231213 | 141900 | 1024230220 | 14570 | 14570 | 14570 | 14570 | 9 |
| 290 | 20231213 | 141800 | 1024099090 | 14580 | 14580 | 14580 | 14580 | 3 |
| 291 | 20231213 | 141700 | 1024055350 | 14570 | 14580 | 14590 | 14570 | 64 |
| 292 | 20231213 | 141600 | 1023122750 | 14580 | 14580 | 14580 | 14580 | 0 |
| 293 | 20231213 | 141500 | 1023122750 | 14580 | 14580 | 14580 | 14580 | 0 |
| 294 | 20231213 | 141400 | 1023122750 | 14580 | 14580 | 14580 | 14580 | 53 |
| 295 | 20231213 | 141300 | 1022350010 | 14580 | 14580 | 14580 | 14580 | 0 |
| 296 | 20231213 | 141200 | 1022350010 | 14580 | 14580 | 14580 | 14580 | 41 |
| 297 | 20231213 | 141100 | 1021752230 | 14580 | 14580 | 14580 | 14570 | 224 |
| 298 | 20231213 | 141000 | 1018487100 | 14580 | 14580 | 14580 | 14580 | 293 |
| 299 | 20231213 | 140900 | 1014215160 | 14590 | 14580 | 14590 | 14580 | 59 |
| 300 | 20231213 | 140800 | 1013354910 | 14580 | 14580 | 14580 | 14580 | 45 |
| 301 | 20231213 | 140700 | 1012698810 | 14580 | 14580 | 14580 | 14580 | 87 |
| 302 | 20231213 | 140600 | 1011430350 | 14580 | 14580 | 14580 | 14580 | 9 |
| 303 | 20231213 | 140500 | 1011299130 | 14580 | 14580 | 14580 | 14580 | 143 |
| 304 | 20231213 | 140400 | 1009214190 | 14580 | 14580 | 14580 | 14580 | 151 |
| 305 | 20231213 | 140300 | 1007012610 | 14580 | 14590 | 14590 | 14580 | 10 |
| 306 | 20231213 | 140200 | 1006866800 | 14590 | 14590 | 14590 | 14590 | 2 |
| 307 | 20231213 | 140100 | 1006837620 | 14580 | 14590 | 14590 | 14580 | 10 |
| 308 | 20231213 | 140000 | 1006691810 | 14590 | 14590 | 14590 | 14590 | 17 |
| 309 | 20231213 | 135900 | 1006443780 | 14590 | 14590 | 14590 | 14590 | 10 |
| 310 | 20231213 | 135800 | 1006297880 | 14580 | 14590 | 14590 | 14580 | 21 |
| 311 | 20231213 | 135700 | 1005991580 | 14590 | 14590 | 14590 | 14590 | 12 |
| 312 | 20231213 | 135600 | 1005816500 | 14590 | 14580 | 14590 | 14570 | 234 |
| 313 | 20231213 | 135500 | 1002405050 | 14590 | 14590 | 14590 | 14590 | 10 |
| 314 | 20231213 | 135400 | 1002259150 | 14580 | 14580 | 14580 | 14580 | 0 |
| 315 | 20231213 | 135300 | 1002259150 | 14580 | 14590 | 14590 | 14580 | 49 |
| 316 | 20231213 | 135200 | 1001544610 | 14580 | 14580 | 14580 | 14580 | 489 |
| 317 | 20231213 | 135100 | 994414990 | 14580 | 14580 | 14580 | 14580 | 133 |
| 318 | 20231213 | 135000 | 992475850 | 14580 | 14580 | 14580 | 14570 | 26 |
| 319 | 20231213 | 134900 | 992096860 | 14580 | 14590 | 14590 | 14580 | 2855 |
| 320 | 20231213 | 134800 | 950461290 | 14590 | 14600 | 14610 | 14590 | 463 |
| 321 | 20231213 | 134700 | 943701640 | 14610 | 14610 | 14610 | 14610 | 0 |
| 322 | 20231213 | 134600 | 943701640 | 14610 | 14610 | 14610 | 14610 | 20 |
| 323 | 20231213 | 134500 | 943409440 | 14600 | 14600 | 14600 | 14600 | 40 |
| 324 | 20231213 | 134400 | 942825440 | 14610 | 14610 | 14610 | 14610 | 22 |
| 325 | 20231213 | 134300 | 942504020 | 14610 | 14600 | 14610 | 14600 | 73 |
| 326 | 20231213 | 134200 | 941438190 | 14610 | 14610 | 14610 | 14610 | 4 |
| 327 | 20231213 | 134100 | 941379750 | 14610 | 14600 | 14610 | 14600 | 29 |
| 328 | 20231213 | 134000 | 940956120 | 14610 | 14600 | 14610 | 14600 | 19 |
| 329 | 20231213 | 133900 | 940678620 | 14610 | 14610 | 14610 | 14610 | 9 |
| 330 | 20231213 | 133800 | 940547130 | 14600 | 14610 | 14610 | 14600 | 151 |
| 331 | 20231213 | 133700 | 938341440 | 14610 | 14610 | 14620 | 14610 | 73 |
| 332 | 20231213 | 133600 | 937274810 | 14620 | 14620 | 14620 | 14620 | 10 |
| 333 | 20231213 | 133500 | 937128610 | 14610 | 14620 | 14620 | 14610 | 21 |
| 334 | 20231213 | 133400 | 936821680 | 14620 | 14620 | 14620 | 14620 | 102 |
| 335 | 20231213 | 133300 | 935330440 | 14620 | 14620 | 14620 | 14620 | 0 |
| 336 | 20231213 | 133200 | 935330440 | 14620 | 14610 | 14620 | 14610 | 205 |
| 337 | 20231213 | 133100 | 932335310 | 14620 | 14620 | 14620 | 14620 | 0 |
| 338 | 20231213 | 133000 | 932335310 | 14620 | 14620 | 14620 | 14620 | 21 |
| 339 | 20231213 | 132900 | 932028290 | 14620 | 14630 | 14630 | 14620 | 13 |
| 340 | 20231213 | 132800 | 931838150 | 14630 | 14630 | 14630 | 14630 | 12 |
| 341 | 20231213 | 132700 | 931662590 | 14620 | 14620 | 14620 | 14620 | 0 |
| 342 | 20231213 | 132600 | 931662590 | 14620 | 14620 | 14620 | 14620 | 2 |
| 343 | 20231213 | 132500 | 931633350 | 14620 | 14620 | 14620 | 14620 | 0 |
| 344 | 20231213 | 132400 | 931633350 | 14620 | 14650 | 14650 | 14610 | 160 |
| 345 | 20231213 | 132300 | 929292560 | 14650 | 14650 | 14650 | 14650 | 5 |
| 346 | 20231213 | 132200 | 929219310 | 14650 | 14650 | 14650 | 14650 | 26 |
| 347 | 20231213 | 132100 | 928838410 | 14640 | 14640 | 14640 | 14640 | 0 |
| 348 | 20231213 | 132000 | 928838410 | 14640 | 14650 | 14650 | 14640 | 20 |
| 349 | 20231213 | 131900 | 928545590 | 14660 | 14670 | 14690 | 14660 | 28 |
| 350 | 20231213 | 131800 | 928134870 | 14670 | 14670 | 14670 | 14670 | 0 |
| 351 | 20231213 | 131700 | 928134870 | 14670 | 14680 | 14680 | 14670 | 73 |
| 352 | 20231213 | 131600 | 927063860 | 14720 | 14680 | 14720 | 14680 | 71 |
| 353 | 20231213 | 131500 | 926021500 | 14720 | 14720 | 14720 | 14720 | 0 |
| 354 | 20231213 | 131400 | 926021500 | 14720 | 14700 | 14720 | 14700 | 504 |
| 355 | 20231213 | 131300 | 918608390 | 14710 | 14640 | 14710 | 14640 | 508 |
| 356 | 20231213 | 131200 | 911158410 | 14640 | 14630 | 14640 | 14630 | 63 |
| 357 | 20231213 | 131100 | 910236610 | 14640 | 14600 | 14640 | 14600 | 1000 |
| 358 | 20231213 | 131000 | 895625880 | 14600 | 14600 | 14600 | 14600 | 20 |
| 359 | 20231213 | 130900 | 895333880 | 14590 | 14590 | 14590 | 14590 | 119 |
| 360 | 20231213 | 130800 | 893597670 | 14600 | 14600 | 14600 | 14600 | 10 |
| 361 | 20231213 | 130700 | 893451670 | 14600 | 14600 | 14600 | 14600 | 3 |
| 362 | 20231213 | 130600 | 893407870 | 14600 | 14610 | 14610 | 14600 | 188 |
| 363 | 20231213 | 130500 | 890662980 | 14600 | 14600 | 14600 | 14600 | 50 |
| 364 | 20231213 | 130400 | 889932980 | 14600 | 14600 | 14600 | 14600 | 0 |
| 365 | 20231213 | 130300 | 889932980 | 14600 | 14610 | 14610 | 14600 | 131 |
| 366 | 20231213 | 130200 | 888019160 | 14600 | 14600 | 14600 | 14600 | 0 |
| 367 | 20231213 | 130100 | 888019160 | 14600 | 14640 | 14640 | 14600 | 149 |
| 368 | 20231213 | 130000 | 885839570 | 14620 | 14640 | 14640 | 14610 | 202 |
| 369 | 20231213 | 125900 | 882888310 | 14610 | 14620 | 14620 | 14610 | 104 |
| 370 | 20231213 | 125800 | 881368660 | 14620 | 14620 | 14620 | 14620 | 67 |
| 371 | 20231213 | 125700 | 880389120 | 14650 | 14630 | 14650 | 14630 | 9 |
| 372 | 20231213 | 125600 | 880257410 | 14620 | 14640 | 14640 | 14620 | 84 |
| 373 | 20231213 | 125500 | 879028710 | 14640 | 14640 | 14640 | 14640 | 17 |
| 374 | 20231213 | 125400 | 878779830 | 14640 | 14640 | 14660 | 14640 | 14 |
| 375 | 20231213 | 125300 | 878574790 | 14630 | 14650 | 14650 | 14630 | 285 |
| 376 | 20231213 | 125200 | 874400480 | 14650 | 14650 | 14650 | 14650 | 7 |
| 377 | 20231213 | 125100 | 874297930 | 14670 | 14650 | 14670 | 14650 | 139 |
| 378 | 20231213 | 125000 | 872260690 | 14640 | 14650 | 14650 | 14640 | 24 |
| 379 | 20231213 | 124900 | 871909180 | 14650 | 14650 | 14650 | 14650 | 10 |
| 380 | 20231213 | 124800 | 871762680 | 14650 | 14650 | 14650 | 14640 | 78 |
| 381 | 20231213 | 124700 | 870620070 | 14650 | 14650 | 14650 | 14650 | 5 |
| 382 | 20231213 | 124600 | 870546820 | 14650 | 14640 | 14650 | 14640 | 17 |
| 383 | 20231213 | 124500 | 870297890 | 14650 | 14630 | 14650 | 14630 | 14 |
| 384 | 20231213 | 124400 | 870092850 | 14630 | 14630 | 14630 | 14630 | 70 |
| 385 | 20231213 | 124300 | 869068750 | 14630 | 14620 | 14630 | 14620 | 126 |
| 386 | 20231213 | 124200 | 867226540 | 14620 | 14620 | 14620 | 14620 | 25 |
| 387 | 20231213 | 124100 | 866861040 | 14620 | 14610 | 14620 | 14610 | 2 |
| 388 | 20231213 | 124000 | 866831810 | 14600 | 14600 | 14600 | 14600 | 9 |
| 389 | 20231213 | 123900 | 866700410 | 14600 | 14620 | 14620 | 14600 | 54 |
| 390 | 20231213 | 123800 | 865911610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 391 | 20231213 | 123700 | 865911610 | 14610 | 14620 | 14620 | 14610 | 56 |
| 392 | 20231213 | 123600 | 865093310 | 14610 | 14610 | 14610 | 14610 | 0 |
| 393 | 20231213 | 123500 | 865093310 | 14610 | 14610 | 14610 | 14610 | 130 |
| 394 | 20231213 | 123400 | 863194010 | 14620 | 14630 | 14630 | 14620 | 220 |
| 395 | 20231213 | 123300 | 859977520 | 14660 | 14630 | 14660 | 14630 | 471 |
| 396 | 20231213 | 123200 | 853086760 | 14640 | 14660 | 14660 | 14640 | 501 |
| 397 | 20231213 | 123100 | 845748510 | 14660 | 14660 | 14660 | 14660 | 0 |
| 398 | 20231213 | 123000 | 845748510 | 14660 | 14670 | 14670 | 14660 | 17 |
| 399 | 20231213 | 122900 | 845499210 | 14660 | 14660 | 14660 | 14660 | 150 |
| 400 | 20231213 | 122800 | 843300210 | 14670 | 14670 | 14670 | 14670 | 1 |
| 401 | 20231213 | 122700 | 843285540 | 14670 | 14660 | 14670 | 14660 | 121 |
| 402 | 20231213 | 122600 | 841511570 | 14670 | 14670 | 14670 | 14670 | 0 |
| 403 | 20231213 | 122500 | 841511570 | 14670 | 14650 | 14670 | 14650 | 201 |
| 404 | 20231213 | 122400 | 838564950 | 14650 | 14650 | 14650 | 14650 | 148 |
| 405 | 20231213 | 122300 | 836396750 | 14660 | 14660 | 14660 | 14660 | 27 |
| 406 | 20231213 | 122200 | 836000930 | 14650 | 14660 | 14660 | 14650 | 79 |
| 407 | 20231213 | 122100 | 834843570 | 14660 | 14660 | 14660 | 14660 | 10 |
| 408 | 20231213 | 122000 | 834696970 | 14650 | 14650 | 14650 | 14650 | 0 |
| 409 | 20231213 | 121900 | 834696970 | 14650 | 14650 | 14650 | 14650 | 9 |
| 410 | 20231213 | 121800 | 834565120 | 14660 | 14660 | 14660 | 14650 | 45 |
| 411 | 20231213 | 121700 | 833905520 | 14650 | 14650 | 14650 | 14650 | 9 |
| 412 | 20231213 | 121600 | 833773670 | 14660 | 14660 | 14660 | 14660 | 7 |
| 413 | 20231213 | 121500 | 833671050 | 14650 | 14650 | 14650 | 14650 | 42 |
| 414 | 20231213 | 121400 | 833055750 | 14640 | 14650 | 14650 | 14640 | 28 |
| 415 | 20231213 | 121300 | 832645640 | 14640 | 14640 | 14640 | 14640 | 107 |
| 416 | 20231213 | 121200 | 831079160 | 14640 | 14640 | 14640 | 14640 | 8 |
| 417 | 20231213 | 121100 | 830962040 | 14640 | 14640 | 14640 | 14640 | 58 |
| 418 | 20231213 | 121000 | 830112920 | 14640 | 14660 | 14660 | 14640 | 362 |
| 419 | 20231213 | 120900 | 824810060 | 14660 | 14630 | 14660 | 14630 | 106 |
| 420 | 20231213 | 120800 | 823258240 | 14610 | 14610 | 14610 | 14610 | 1135 |
| 421 | 20231213 | 120700 | 806675890 | 14610 | 14590 | 14610 | 14590 | 58 |
| 422 | 20231213 | 120600 | 805829410 | 14590 | 14580 | 14590 | 14580 | 153 |
| 423 | 20231213 | 120500 | 803597230 | 14590 | 14590 | 14590 | 14590 | 131 |
| 424 | 20231213 | 120400 | 801685940 | 14580 | 14580 | 14580 | 14580 | 0 |
| 425 | 20231213 | 120300 | 801685940 | 14580 | 14590 | 14590 | 14580 | 19 |
| 426 | 20231213 | 120200 | 801408820 | 14590 | 14590 | 14590 | 14590 | 1 |
| 427 | 20231213 | 120100 | 801394230 | 14580 | 14580 | 14580 | 14580 | 9 |
| 428 | 20231213 | 120000 | 801263010 | 14590 | 14590 | 14590 | 14590 | 26 |
| 429 | 20231213 | 115900 | 800883670 | 14590 | 14590 | 14590 | 14580 | 20 |
| 430 | 20231213 | 115800 | 800591970 | 14580 | 14590 | 14590 | 14580 | 16 |
| 431 | 20231213 | 115700 | 800358620 | 14590 | 14590 | 14590 | 14590 | 2 |
| 432 | 20231213 | 115600 | 800329440 | 14580 | 14580 | 14590 | 14580 | 309 |
| 433 | 20231213 | 115500 | 795824120 | 14590 | 14590 | 14590 | 14590 | 1 |
| 434 | 20231213 | 115400 | 795809530 | 14590 | 14590 | 14590 | 14590 | 10 |
| 435 | 20231213 | 115300 | 795663630 | 14580 | 14580 | 14580 | 14580 | 21 |
| 436 | 20231213 | 115200 | 795357450 | 14590 | 14590 | 14590 | 14590 | 0 |
| 437 | 20231213 | 115100 | 795357450 | 14590 | 14590 | 14590 | 14590 | 12 |
| 438 | 20231213 | 115000 | 795182370 | 14580 | 14590 | 14590 | 14580 | 211 |
| 439 | 20231213 | 114900 | 792103970 | 14580 | 14580 | 14590 | 14580 | 151 |
| 440 | 20231213 | 114800 | 789902310 | 14580 | 14580 | 14580 | 14580 | 29 |
| 441 | 20231213 | 114700 | 789479490 | 14590 | 14590 | 14590 | 14590 | 11 |
| 442 | 20231213 | 114600 | 789319000 | 14580 | 14580 | 14580 | 14580 | 0 |
| 443 | 20231213 | 114500 | 789319000 | 14580 | 14590 | 14590 | 14580 | 41 |
| 444 | 20231213 | 114400 | 788721100 | 14580 | 14580 | 14580 | 14580 | 5 |
| 445 | 20231213 | 114300 | 788648200 | 14580 | 14580 | 14580 | 14580 | 9 |
| 446 | 20231213 | 114200 | 788516980 | 14590 | 14590 | 14590 | 14590 | 21 |
| 447 | 20231213 | 114100 | 788210590 | 14590 | 14590 | 14590 | 14590 | 2 |
| 448 | 20231213 | 114000 | 788181410 | 14590 | 14590 | 14590 | 14580 | 20 |
| 449 | 20231213 | 113900 | 787889700 | 14590 | 14590 | 14590 | 14590 | 0 |
| 450 | 20231213 | 113800 | 787889700 | 14590 | 14590 | 14590 | 14590 | 26 |
| 451 | 20231213 | 113700 | 787510360 | 14590 | 14590 | 14590 | 14590 | 45 |
| 452 | 20231213 | 113600 | 786853810 | 14600 | 14600 | 14600 | 14600 | 8 |
| 453 | 20231213 | 113500 | 786737010 | 14590 | 14590 | 14590 | 14590 | 41 |
| 454 | 20231213 | 113400 | 786138820 | 14600 | 14600 | 14600 | 14600 | 0 |
| 455 | 20231213 | 113300 | 786138820 | 14600 | 14600 | 14600 | 14600 | 16 |
| 456 | 20231213 | 113200 | 785905220 | 14610 | 14600 | 14610 | 14600 | 152 |
| 457 | 20231213 | 113100 | 783686000 | 14600 | 14600 | 14600 | 14600 | 9 |
| 458 | 20231213 | 113000 | 783554600 | 14600 | 14600 | 14600 | 14600 | 17 |
| 459 | 20231213 | 112900 | 783306400 | 14600 | 14600 | 14600 | 14600 | 22 |
| 460 | 20231213 | 112800 | 782985200 | 14600 | 14600 | 14600 | 14600 | 0 |
| 461 | 20231213 | 112700 | 782985200 | 14600 | 14600 | 14600 | 14600 | 6 |
| 462 | 20231213 | 112600 | 782897600 | 14600 | 14600 | 14600 | 14600 | 100 |
| 463 | 20231213 | 112500 | 781437600 | 14580 | 14580 | 14580 | 14580 | 0 |
| 464 | 20231213 | 112400 | 781437600 | 14580 | 14600 | 14600 | 14580 | 1095 |
| 465 | 20231213 | 112300 | 765471570 | 14610 | 14610 | 14610 | 14610 | 0 |
| 466 | 20231213 | 112200 | 765471570 | 14610 | 14600 | 14610 | 14590 | 269 |
| 467 | 20231213 | 112100 | 761542840 | 14600 | 14600 | 14600 | 14600 | 125 |
| 468 | 20231213 | 112000 | 759717840 | 14600 | 14590 | 14600 | 14590 | 9 |
| 469 | 20231213 | 111900 | 759586450 | 14600 | 14590 | 14600 | 14580 | 200 |
| 470 | 20231213 | 111800 | 756668930 | 14590 | 14590 | 14590 | 14590 | 8 |
| 471 | 20231213 | 111700 | 756552210 | 14580 | 14580 | 14590 | 14580 | 63 |
| 472 | 20231213 | 111600 | 755633330 | 14590 | 14590 | 14590 | 14590 | 14 |
| 473 | 20231213 | 111500 | 755429070 | 14590 | 14590 | 14590 | 14590 | 22 |
| 474 | 20231213 | 111400 | 755108090 | 14590 | 14590 | 14590 | 14580 | 14 |
| 475 | 20231213 | 111300 | 754903920 | 14590 | 14590 | 14590 | 14590 | 7 |
| 476 | 20231213 | 111200 | 754801790 | 14580 | 14580 | 14580 | 14580 | 0 |
| 477 | 20231213 | 111100 | 754801790 | 14580 | 14580 | 14590 | 14580 | 249 |
| 478 | 20231213 | 111000 | 751171250 | 14570 | 14570 | 14570 | 14570 | 22 |
| 479 | 20231213 | 110900 | 750850710 | 14580 | 14580 | 14580 | 14570 | 74 |
| 480 | 20231213 | 110800 | 749772380 | 14580 | 14580 | 14580 | 14580 | 88 |
| 481 | 20231213 | 110700 | 748489340 | 14580 | 14580 | 14580 | 14580 | 5 |
| 482 | 20231213 | 110600 | 748416440 | 14580 | 14570 | 14580 | 14570 | 27 |
| 483 | 20231213 | 110500 | 748022870 | 14580 | 14580 | 14580 | 14580 | 78 |
| 484 | 20231213 | 110400 | 746885630 | 14580 | 14580 | 14580 | 14580 | 57 |
| 485 | 20231213 | 110300 | 746054570 | 14570 | 14580 | 14580 | 14570 | 13 |
| 486 | 20231213 | 110200 | 745865120 | 14580 | 14580 | 14580 | 14580 | 15 |
| 487 | 20231213 | 110100 | 745646420 | 14570 | 14580 | 14580 | 14570 | 69 |
| 488 | 20231213 | 110000 | 744640890 | 14580 | 14580 | 14580 | 14580 | 7 |
| 489 | 20231213 | 105900 | 744538830 | 14570 | 14570 | 14570 | 14570 | 157 |
| 490 | 20231213 | 105800 | 742251340 | 14550 | 14570 | 14570 | 14550 | 46 |
| 491 | 20231213 | 105700 | 741581300 | 14560 | 14560 | 14560 | 14560 | 100 |
| 492 | 20231213 | 105600 | 740125300 | 14560 | 14560 | 14560 | 14560 | 26 |
| 493 | 20231213 | 105500 | 739746740 | 14570 | 14580 | 14580 | 14570 | 62 |
| 494 | 20231213 | 105400 | 738842900 | 14580 | 14540 | 14580 | 14540 | 45 |
| 495 | 20231213 | 105300 | 738188400 | 14540 | 14570 | 14570 | 14540 | 599 |
| 496 | 20231213 | 105200 | 729468400 | 14560 | 14560 | 14560 | 14560 | 0 |
| 497 | 20231213 | 105100 | 729468400 | 14560 | 14570 | 14570 | 14560 | 12 |
| 498 | 20231213 | 105000 | 729293600 | 14560 | 14580 | 14590 | 14560 | 246 |
| 499 | 20231213 | 104900 | 725709190 | 14580 | 14580 | 14580 | 14580 | 2 |
| 500 | 20231213 | 104800 | 725680030 | 14590 | 14580 | 14590 | 14580 | 31 |
| 501 | 20231213 | 104700 | 725227950 | 14580 | 14590 | 14590 | 14580 | 2 |
| 502 | 20231213 | 104600 | 725198780 | 14590 | 14580 | 14590 | 14580 | 30 |
| 503 | 20231213 | 104500 | 724761280 | 14590 | 14590 | 14590 | 14590 | 48 |
| 504 | 20231213 | 104400 | 724060960 | 14600 | 14610 | 14610 | 14600 | 91 |
| 505 | 20231213 | 104300 | 722732240 | 14600 | 14600 | 14600 | 14600 | 60 |
| 506 | 20231213 | 104200 | 721856240 | 14600 | 14600 | 14600 | 14600 | 100 |
| 507 | 20231213 | 104100 | 720396240 | 14600 | 14600 | 14600 | 14600 | 239 |
| 508 | 20231213 | 104000 | 716906840 | 14590 | 14590 | 14590 | 14590 | 0 |
| 509 | 20231213 | 103900 | 716906840 | 14590 | 14590 | 14590 | 14590 | 0 |
| 510 | 20231213 | 103800 | 716906840 | 14590 | 14590 | 14590 | 14590 | 68 |
| 511 | 20231213 | 103700 | 715914720 | 14580 | 14580 | 14580 | 14580 | 221 |
| 512 | 20231213 | 103600 | 712692540 | 14570 | 14570 | 14570 | 14570 | 0 |
| 513 | 20231213 | 103500 | 712692540 | 14570 | 14570 | 14580 | 14570 | 13 |
| 514 | 20231213 | 103400 | 712503100 | 14560 | 14570 | 14570 | 14560 | 80 |
| 515 | 20231213 | 103300 | 711337540 | 14560 | 14560 | 14560 | 14560 | 10 |
| 516 | 20231213 | 103200 | 711191940 | 14560 | 14570 | 14580 | 14560 | 349 |
| 517 | 20231213 | 103100 | 706108460 | 14580 | 14580 | 14580 | 14580 | 11 |
| 518 | 20231213 | 103000 | 705948080 | 14570 | 14580 | 14580 | 14570 | 108 |
| 519 | 20231213 | 102900 | 704374370 | 14570 | 14570 | 14570 | 14570 | 0 |
| 520 | 20231213 | 102800 | 704374370 | 14570 | 14560 | 14570 | 14560 | 26 |
| 521 | 20231213 | 102700 | 703995730 | 14560 | 14550 | 14560 | 14550 | 150 |
| 522 | 20231213 | 102600 | 701813110 | 14550 | 14540 | 14550 | 14540 | 21 |
| 523 | 20231213 | 102500 | 701507750 | 14540 | 14530 | 14540 | 14530 | 106 |
| 524 | 20231213 | 102400 | 699967070 | 14530 | 14530 | 14530 | 14530 | 3 |
| 525 | 20231213 | 102300 | 699923480 | 14530 | 14530 | 14530 | 14520 | 32 |
| 526 | 20231213 | 102200 | 699458700 | 14510 | 14510 | 14510 | 14510 | 0 |
| 527 | 20231213 | 102100 | 699458700 | 14510 | 14510 | 14510 | 14510 | 5 |
| 528 | 20231213 | 102000 | 699386150 | 14500 | 14510 | 14520 | 14500 | 458 |
| 529 | 20231213 | 101900 | 692740040 | 14510 | 14510 | 14510 | 14500 | 208 |
| 530 | 20231213 | 101800 | 689721990 | 14510 | 14500 | 14510 | 14500 | 33 |
| 531 | 20231213 | 101700 | 689243190 | 14500 | 14490 | 14500 | 14490 | 115 |
| 532 | 20231213 | 101600 | 687576190 | 14480 | 14500 | 14500 | 14480 | 1146 |
| 533 | 20231213 | 101500 | 670973100 | 14500 | 14500 | 14500 | 14490 | 330 |
| 534 | 20231213 | 101400 | 666189100 | 14500 | 14500 | 14500 | 14500 | 742 |
| 535 | 20231213 | 101300 | 655430100 | 14500 | 14500 | 14500 | 14500 | 295 |
| 536 | 20231213 | 101200 | 651152600 | 14500 | 14510 | 14510 | 14500 | 2572 |
| 537 | 20231213 | 101100 | 613854750 | 14510 | 14510 | 14510 | 14500 | 200 |
| 538 | 20231213 | 101000 | 610953750 | 14500 | 14540 | 14540 | 14500 | 2909 |
| 539 | 20231213 | 100900 | 568718200 | 14550 | 14540 | 14550 | 14540 | 410 |
| 540 | 20231213 | 100800 | 562756780 | 14540 | 14530 | 14540 | 14530 | 378 |
| 541 | 20231213 | 100700 | 557264410 | 14530 | 14540 | 14540 | 14530 | 366 |
| 542 | 20231213 | 100600 | 551946280 | 14540 | 14570 | 14580 | 14530 | 1100 |
| 543 | 20231213 | 100500 | 535941590 | 14560 | 14580 | 14580 | 14560 | 608 |
| 544 | 20231213 | 100400 | 527082320 | 14580 | 14570 | 14580 | 14570 | 650 |
| 545 | 20231213 | 100300 | 517606860 | 14560 | 14560 | 14560 | 14560 | 472 |
| 546 | 20231213 | 100200 | 510734540 | 14550 | 14550 | 14550 | 14550 | 306 |
| 547 | 20231213 | 100100 | 506282240 | 14550 | 14560 | 14560 | 14550 | 987 |
| 548 | 20231213 | 100000 | 491921320 | 14560 | 14560 | 14560 | 14550 | 222 |
| 549 | 20231213 | 095900 | 488690090 | 14560 | 14570 | 14570 | 14560 | 750 |
| 550 | 20231213 | 095800 | 477767530 | 14570 | 14570 | 14570 | 14570 | 83 |
| 551 | 20231213 | 095700 | 476558220 | 14570 | 14590 | 14590 | 14570 | 787 |
| 552 | 20231213 | 095600 | 465079190 | 14600 | 14610 | 14610 | 14600 | 1222 |
| 553 | 20231213 | 095500 | 447237570 | 14610 | 14610 | 14620 | 14600 | 805 |
| 554 | 20231213 | 095400 | 435483740 | 14610 | 14640 | 14640 | 14600 | 4107 |
| 555 | 20231213 | 095300 | 375423430 | 14650 | 14650 | 14650 | 14650 | 1 |
| 556 | 20231213 | 095200 | 375408780 | 14650 | 14650 | 14650 | 14650 | 199 |
| 557 | 20231213 | 095100 | 372493430 | 14650 | 14640 | 14650 | 14630 | 1048 |
| 558 | 20231213 | 095000 | 357150990 | 14640 | 14640 | 14640 | 14640 | 103 |
| 559 | 20231213 | 094900 | 355643070 | 14640 | 14640 | 14650 | 14640 | 129 |
| 560 | 20231213 | 094800 | 353754440 | 14640 | 14640 | 14640 | 14640 | 522 |
| 561 | 20231213 | 094700 | 346112360 | 14640 | 14650 | 14650 | 14640 | 1849 |
| 562 | 20231213 | 094600 | 319037810 | 14660 | 14680 | 14680 | 14650 | 1257 |
| 563 | 20231213 | 094500 | 300620410 | 14690 | 14680 | 14690 | 14680 | 39 |
| 564 | 20231213 | 094400 | 300047870 | 14660 | 14730 | 14730 | 14660 | 3520 |
| 565 | 20231213 | 094300 | 248385570 | 14730 | 14730 | 14730 | 14730 | 8 |
| 566 | 20231213 | 094200 | 248267730 | 14740 | 14740 | 14740 | 14740 | 2 |
| 567 | 20231213 | 094100 | 248238250 | 14740 | 14740 | 14740 | 14740 | 84 |
| 568 | 20231213 | 094000 | 247000090 | 14750 | 14700 | 14750 | 14700 | 428 |
| 569 | 20231213 | 093900 | 240707990 | 14700 | 14700 | 14700 | 14700 | 126 |
| 570 | 20231213 | 093800 | 238855790 | 14700 | 14700 | 14700 | 14690 | 38 |
| 571 | 20231213 | 093700 | 238297200 | 14700 | 14700 | 14700 | 14700 | 1656 |
| 572 | 20231213 | 093600 | 213954000 | 14710 | 14730 | 14730 | 14710 | 1397 |
| 573 | 20231213 | 093500 | 193393340 | 14730 | 14750 | 14750 | 14730 | 448 |
| 574 | 20231213 | 093400 | 186793720 | 14750 | 14750 | 14750 | 14750 | 111 |
| 575 | 20231213 | 093300 | 185156470 | 14780 | 14750 | 14780 | 14750 | 135 |
| 576 | 20231213 | 093200 | 183161210 | 14780 | 14780 | 14780 | 14780 | 0 |
| 577 | 20231213 | 093100 | 183161210 | 14780 | 14780 | 14780 | 14780 | 1 |
| 578 | 20231213 | 093000 | 183146430 | 14770 | 14770 | 14770 | 14770 | 250 |
| 579 | 20231213 | 092900 | 179453930 | 14730 | 14740 | 14740 | 14730 | 945 |
| 580 | 20231213 | 092800 | 165532540 | 14750 | 14750 | 14750 | 14750 | 10 |
| 581 | 20231213 | 092700 | 165385040 | 14750 | 14740 | 14750 | 14740 | 369 |
| 582 | 20231213 | 092600 | 159942300 | 14750 | 14750 | 14750 | 14750 | 289 |
| 583 | 20231213 | 092500 | 155679550 | 14750 | 14750 | 14750 | 14750 | 535 |
| 584 | 20231213 | 092400 | 147788300 | 14760 | 14770 | 14770 | 14760 | 54 |
| 585 | 20231213 | 092300 | 146990970 | 14770 | 14770 | 14770 | 14770 | 1 |
| 586 | 20231213 | 092200 | 146976200 | 14790 | 14790 | 14790 | 14790 | 3 |
| 587 | 20231213 | 092100 | 146931830 | 14750 | 14750 | 14750 | 14740 | 385 |
| 588 | 20231213 | 092000 | 141253430 | 14740 | 14750 | 14750 | 14740 | 3 |
| 589 | 20231213 | 091900 | 141209200 | 14730 | 14720 | 14730 | 14720 | 452 |
| 590 | 20231213 | 091800 | 134555240 | 14720 | 14760 | 14760 | 14720 | 2334 |
| 591 | 20231213 | 091700 | 100154560 | 14760 | 14770 | 14780 | 14760 | 726 |
| 592 | 20231213 | 091600 | 89437720 | 14770 | 14790 | 14790 | 14770 | 354 |
| 593 | 20231213 | 091500 | 84206550 | 14790 | 14790 | 14790 | 14790 | 35 |
| 594 | 20231213 | 091400 | 83688900 | 14800 | 14790 | 14800 | 14790 | 99 |
| 595 | 20231213 | 091300 | 82224370 | 14790 | 14790 | 14790 | 14790 | 52 |
| 596 | 20231213 | 091200 | 81455290 | 14810 | 14800 | 14810 | 14800 | 90 |
| 597 | 20231213 | 091100 | 80122400 | 14800 | 14800 | 14800 | 14800 | 41 |
| 598 | 20231213 | 091000 | 79515600 | 14790 | 14780 | 14790 | 14780 | 264 |
| 599 | 20231213 | 090900 | 75611370 | 14790 | 14820 | 14820 | 14790 | 85 |
| 600 | 20231213 | 090800 | 74352620 | 14820 | 14820 | 14820 | 14820 | 155 |
| 601 | 20231213 | 090700 | 72055520 | 14820 | 14780 | 14820 | 14780 | 362 |
| 602 | 20231213 | 090600 | 66703900 | 14750 | 14750 | 14750 | 14750 | 206 |
| 603 | 20231213 | 090500 | 63665400 | 14750 | 14760 | 14760 | 14750 | 700 |
| 604 | 20231213 | 090400 | 53339720 | 14750 | 14750 | 14750 | 14750 | 0 |
| 605 | 20231213 | 090300 | 53339720 | 14750 | 14770 | 14770 | 14750 | 1035 |
| 606 | 20231213 | 090200 | 38070830 | 14800 | 14760 | 14800 | 14750 | 905 |
| 607 | 20231213 | 090100 | 24709870 | 14760 | 14840 | 14840 | 14760 | 892 |
| 608 | 20231213 | 090000 | 11514070 | 14870 | 14870 | 14910 | 14870 | 685 |