32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 7466 |
| 3 | 20231211 | 184500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 4 | 20231211 | 184400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 5 | 20231211 | 184300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 6 | 20231211 | 184200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 7 | 20231211 | 184100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 8 | 20231211 | 184000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 9 | 20231211 | 183900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 10 | 20231211 | 183800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 11 | 20231211 | 183700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 12 | 20231211 | 183600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 13 | 20231211 | 183500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 14 | 20231211 | 183400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 15 | 20231211 | 183300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 16 | 20231211 | 183200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 17 | 20231211 | 183100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 18 | 20231211 | 183000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 19 | 20231211 | 182900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 20 | 20231211 | 182800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 21 | 20231211 | 182700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 22 | 20231211 | 182600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 23 | 20231211 | 182500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 24 | 20231211 | 182400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 25 | 20231211 | 182300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 26 | 20231211 | 182200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 27 | 20231211 | 182100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 28 | 20231211 | 182000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 29 | 20231211 | 181900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 30 | 20231211 | 181800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 31 | 20231211 | 181700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 32 | 20231211 | 181600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 7466 |
| 33 | 20231211 | 181500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 34 | 20231211 | 181400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 35 | 20231211 | 181300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 36 | 20231211 | 181200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 37 | 20231211 | 181100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 38 | 20231211 | 181000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 39 | 20231211 | 180900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 40 | 20231211 | 180800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 41 | 20231211 | 180700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 42 | 20231211 | 180600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 43 | 20231211 | 180500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 44 | 20231211 | 180400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 45 | 20231211 | 180300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 46 | 20231211 | 180200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 47 | 20231211 | 180100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 48 | 20231211 | 180000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 49 | 20231211 | 175900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 50 | 20231211 | 175800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 51 | 20231211 | 175700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 52 | 20231211 | 175600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 53 | 20231211 | 175500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 54 | 20231211 | 175400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 55 | 20231211 | 175300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 56 | 20231211 | 175200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 57 | 20231211 | 175100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 58 | 20231211 | 175000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 59 | 20231211 | 174900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 60 | 20231211 | 174800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 61 | 20231211 | 174700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 62 | 20231211 | 174600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 7466 |
| 63 | 20231211 | 174500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 64 | 20231211 | 174400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 65 | 20231211 | 174300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 66 | 20231211 | 174200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 67 | 20231211 | 174100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 68 | 20231211 | 174000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 69 | 20231211 | 173900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 70 | 20231211 | 173800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 71 | 20231211 | 173700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 72 | 20231211 | 173600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 73 | 20231211 | 173500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 74 | 20231211 | 173400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 75 | 20231211 | 173300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 76 | 20231211 | 173200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 77 | 20231211 | 173100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 78 | 20231211 | 173000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 79 | 20231211 | 172900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 80 | 20231211 | 172800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 81 | 20231211 | 172700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 82 | 20231211 | 172600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 83 | 20231211 | 172500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 84 | 20231211 | 172400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 85 | 20231211 | 172300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 86 | 20231211 | 172200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 87 | 20231211 | 172100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 88 | 20231211 | 172000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 89 | 20231211 | 171900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 90 | 20231211 | 171800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 91 | 20231211 | 171700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 92 | 20231211 | 171600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 7466 |
| 93 | 20231211 | 171500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 94 | 20231211 | 171400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 95 | 20231211 | 171300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 96 | 20231211 | 171200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 97 | 20231211 | 171100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 98 | 20231211 | 171000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 99 | 20231211 | 170900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 100 | 20231211 | 170800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 101 | 20231211 | 170700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 102 | 20231211 | 170600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 103 | 20231211 | 170500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 104 | 20231211 | 170400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 105 | 20231211 | 170300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 106 | 20231211 | 170200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 107 | 20231211 | 170100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 108 | 20231211 | 170000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 109 | 20231211 | 165900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 110 | 20231211 | 165800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 111 | 20231211 | 165700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 112 | 20231211 | 165600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 113 | 20231211 | 165500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 114 | 20231211 | 165400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 115 | 20231211 | 165300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 116 | 20231211 | 165200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 117 | 20231211 | 165100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 118 | 20231211 | 165000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 119 | 20231211 | 164900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 120 | 20231211 | 164800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 121 | 20231211 | 164700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 122 | 20231211 | 164600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 7466 |
| 123 | 20231211 | 164500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 124 | 20231211 | 164400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 125 | 20231211 | 164300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 126 | 20231211 | 164200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 127 | 20231211 | 164100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 128 | 20231211 | 164000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 129 | 20231211 | 163900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 130 | 20231211 | 163800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 131 | 20231211 | 163700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 132 | 20231211 | 163600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 133 | 20231211 | 163500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 134 | 20231211 | 163400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 135 | 20231211 | 163300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 136 | 20231211 | 163200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 137 | 20231211 | 163100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 138 | 20231211 | 163000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 139 | 20231211 | 162900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 140 | 20231211 | 162800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 141 | 20231211 | 162700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 142 | 20231211 | 162600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 143 | 20231211 | 162500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 144 | 20231211 | 162400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 145 | 20231211 | 162300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 146 | 20231211 | 162200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 147 | 20231211 | 162100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 148 | 20231211 | 162000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 149 | 20231211 | 161900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 150 | 20231211 | 161800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 151 | 20231211 | 161700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 152 | 20231211 | 161600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 7466 |
| 153 | 20231211 | 161500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 154 | 20231211 | 161400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 155 | 20231211 | 161300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 156 | 20231211 | 161200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 157 | 20231211 | 161100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 158 | 20231211 | 161000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 159 | 20231211 | 160900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 160 | 20231211 | 160800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 161 | 20231211 | 160700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 162 | 20231211 | 160600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 163 | 20231211 | 160500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 164 | 20231211 | 160400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 165 | 20231211 | 160300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 166 | 20231211 | 160200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 167 | 20231211 | 160100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 168 | 20231211 | 160000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 169 | 20231211 | 155900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 170 | 20231211 | 155800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 171 | 20231211 | 155700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 172 | 20231211 | 155600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 173 | 20231211 | 155500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 174 | 20231211 | 155400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 175 | 20231211 | 155300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 176 | 20231211 | 155200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 177 | 20231211 | 155100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 178 | 20231211 | 155000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 179 | 20231211 | 154900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 180 | 20231211 | 154800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 181 | 20231211 | 154700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 182 | 20231211 | 154600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 7466 |
| 183 | 20231211 | 154500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 184 | 20231211 | 154400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 185 | 20231211 | 154300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 186 | 20231211 | 154200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 187 | 20231211 | 154100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 188 | 20231211 | 154000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 189 | 20231211 | 153900 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 190 | 20231211 | 153800 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 191 | 20231211 | 153700 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 192 | 20231211 | 153600 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 193 | 20231211 | 153500 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 194 | 20231211 | 153400 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 195 | 20231211 | 153300 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 196 | 20231211 | 153200 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 197 | 20231211 | 153100 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 0 |
| 198 | 20231211 | 153000 | 11916670670 | 14010 | 14010 | 14010 | 14010 | 7466 |
| 199 | 20231211 | 152900 | 11812072010 | 13960 | 13960 | 13960 | 13960 | 0 |
| 200 | 20231211 | 152800 | 11812072010 | 13960 | 13960 | 13960 | 13960 | 0 |
| 201 | 20231211 | 152700 | 11812072010 | 13960 | 13960 | 13960 | 13960 | 0 |
| 202 | 20231211 | 152600 | 11812072010 | 13960 | 13960 | 13960 | 13960 | 0 |
| 203 | 20231211 | 152500 | 11812072010 | 13960 | 13960 | 13960 | 13960 | 0 |
| 204 | 20231211 | 152400 | 11812072010 | 13960 | 13960 | 13960 | 13960 | 0 |
| 205 | 20231211 | 152300 | 11812072010 | 13960 | 13960 | 13960 | 13960 | 0 |
| 206 | 20231211 | 152200 | 11812072010 | 13960 | 13960 | 13960 | 13960 | 0 |
| 207 | 20231211 | 152100 | 11812072010 | 13960 | 13960 | 13960 | 13960 | 0 |
| 208 | 20231211 | 152000 | 11812072010 | 13960 | 13960 | 13960 | 13960 | 0 |
| 209 | 20231211 | 151900 | 11812072010 | 13960 | 13970 | 13980 | 13960 | 1526 |
| 210 | 20231211 | 151800 | 11790753410 | 13980 | 13980 | 13990 | 13970 | 2257 |
| 211 | 20231211 | 151700 | 11759210280 | 13980 | 13980 | 13990 | 13980 | 2113 |
| 212 | 20231211 | 151600 | 11729658010 | 13980 | 13970 | 13980 | 13970 | 517 |
| 213 | 20231211 | 151500 | 11722435380 | 13970 | 13980 | 14000 | 13970 | 1664 |
| 214 | 20231211 | 151400 | 11699178150 | 13990 | 14010 | 14010 | 13980 | 396 |
| 215 | 20231211 | 151300 | 11693638070 | 14010 | 13980 | 14010 | 13970 | 1353 |
| 216 | 20231211 | 151200 | 11674706360 | 13970 | 13950 | 13970 | 13950 | 1737 |
| 217 | 20231211 | 151100 | 11650461180 | 13950 | 13930 | 13950 | 13920 | 869 |
| 218 | 20231211 | 151000 | 11638353240 | 13940 | 13920 | 13950 | 13920 | 754 |
| 219 | 20231211 | 150900 | 11627846940 | 13940 | 13930 | 13940 | 13920 | 2532 |
| 220 | 20231211 | 150800 | 11592587750 | 13940 | 13930 | 13960 | 13900 | 1499 |
| 221 | 20231211 | 150700 | 11571745970 | 13940 | 13920 | 13940 | 13910 | 4358 |
| 222 | 20231211 | 150600 | 11511080940 | 13920 | 13890 | 13920 | 13890 | 158 |
| 223 | 20231211 | 150500 | 11508883720 | 13890 | 13900 | 13930 | 13880 | 2246 |
| 224 | 20231211 | 150400 | 11477660390 | 13900 | 13920 | 13920 | 13900 | 2391 |
| 225 | 20231211 | 150300 | 11444412020 | 13920 | 13940 | 13940 | 13910 | 1416 |
| 226 | 20231211 | 150200 | 11424714410 | 13940 | 13960 | 13960 | 13920 | 5214 |
| 227 | 20231211 | 150100 | 11352046930 | 13960 | 13960 | 13970 | 13950 | 1456 |
| 228 | 20231211 | 150000 | 11331717950 | 13970 | 13970 | 13970 | 13960 | 1045 |
| 229 | 20231211 | 145900 | 11317126980 | 13970 | 13970 | 13980 | 13950 | 398 |
| 230 | 20231211 | 145800 | 11311570000 | 13980 | 13970 | 13980 | 13960 | 2115 |
| 231 | 20231211 | 145700 | 11282033060 | 13970 | 13970 | 13980 | 13960 | 839 |
| 232 | 20231211 | 145600 | 11270310290 | 13970 | 13980 | 13980 | 13970 | 1049 |
| 233 | 20231211 | 145500 | 11255651970 | 13980 | 13990 | 13990 | 13980 | 1306 |
| 234 | 20231211 | 145400 | 11237391870 | 13980 | 14020 | 14030 | 13980 | 1298 |
| 235 | 20231211 | 145300 | 11219219030 | 14000 | 13980 | 14000 | 13980 | 893 |
| 236 | 20231211 | 145200 | 11206720450 | 13980 | 13970 | 13980 | 13960 | 967 |
| 237 | 20231211 | 145100 | 11193214420 | 13960 | 13960 | 13970 | 13960 | 440 |
| 238 | 20231211 | 145000 | 11187071880 | 13960 | 13960 | 13960 | 13950 | 843 |
| 239 | 20231211 | 144900 | 11175304430 | 13950 | 13960 | 13970 | 13950 | 1700 |
| 240 | 20231211 | 144800 | 11151577870 | 13970 | 13970 | 13980 | 13950 | 1749 |
| 241 | 20231211 | 144700 | 11127169970 | 13970 | 13970 | 13980 | 13950 | 2303 |
| 242 | 20231211 | 144600 | 11095014960 | 13970 | 13980 | 13980 | 13950 | 2008 |
| 243 | 20231211 | 144500 | 11066985740 | 13980 | 13950 | 14000 | 13950 | 1814 |
| 244 | 20231211 | 144400 | 11041646700 | 13970 | 14010 | 14010 | 13940 | 7410 |
| 245 | 20231211 | 144300 | 10938126750 | 14000 | 14030 | 14030 | 14000 | 7609 |
| 246 | 20231211 | 144200 | 10831550960 | 14030 | 14040 | 14040 | 14030 | 1183 |
| 247 | 20231211 | 144100 | 10814946930 | 14040 | 14040 | 14040 | 14020 | 1359 |
| 248 | 20231211 | 144000 | 10795876480 | 14030 | 14060 | 14060 | 14030 | 1942 |
| 249 | 20231211 | 143900 | 10768614200 | 14070 | 14050 | 14090 | 14050 | 388 |
| 250 | 20231211 | 143800 | 10763157920 | 14040 | 14050 | 14100 | 14040 | 967 |
| 251 | 20231211 | 143700 | 10749570260 | 14030 | 14100 | 14130 | 14030 | 9405 |
| 252 | 20231211 | 143600 | 10617291490 | 14130 | 14130 | 14130 | 14110 | 2687 |
| 253 | 20231211 | 143500 | 10579356620 | 14120 | 14100 | 14130 | 14100 | 1088 |
| 254 | 20231211 | 143400 | 10564000700 | 14100 | 14090 | 14110 | 14080 | 1613 |
| 255 | 20231211 | 143300 | 10541266330 | 14080 | 14070 | 14100 | 14070 | 1656 |
| 256 | 20231211 | 143200 | 10517951870 | 14100 | 14140 | 14140 | 14050 | 15679 |
| 257 | 20231211 | 143100 | 10297272140 | 14150 | 14170 | 14170 | 14130 | 1837 |
| 258 | 20231211 | 143000 | 10271276690 | 14170 | 14160 | 14170 | 14160 | 1141 |
| 259 | 20231211 | 142900 | 10255110520 | 14160 | 14160 | 14160 | 14150 | 1656 |
| 260 | 20231211 | 142800 | 10231665720 | 14160 | 14160 | 14190 | 14150 | 1284 |
| 261 | 20231211 | 142700 | 10213476120 | 14150 | 14160 | 14160 | 14150 | 1647 |
| 262 | 20231211 | 142600 | 10190157390 | 14150 | 14130 | 14170 | 14130 | 2561 |
| 263 | 20231211 | 142500 | 10153909240 | 14130 | 14170 | 14170 | 14130 | 2686 |
| 264 | 20231211 | 142400 | 10115879840 | 14180 | 14220 | 14230 | 14160 | 5981 |
| 265 | 20231211 | 142300 | 10030989240 | 14210 | 14200 | 14240 | 14190 | 3656 |
| 266 | 20231211 | 142200 | 9979037510 | 14200 | 14240 | 14240 | 14200 | 2531 |
| 267 | 20231211 | 142100 | 9943063770 | 14230 | 14250 | 14270 | 14230 | 2734 |
| 268 | 20231211 | 142000 | 9904084580 | 14260 | 14270 | 14270 | 14200 | 1712 |
| 269 | 20231211 | 141900 | 9879682000 | 14280 | 14210 | 14280 | 14150 | 4540 |
| 270 | 20231211 | 141800 | 9815261810 | 14200 | 14300 | 14300 | 14200 | 10067 |
| 271 | 20231211 | 141700 | 9672036950 | 14300 | 14260 | 14310 | 14250 | 3563 |
| 272 | 20231211 | 141600 | 9621197260 | 14260 | 14300 | 14310 | 14250 | 6608 |
| 273 | 20231211 | 141500 | 9526901610 | 14290 | 14340 | 14360 | 14260 | 8917 |
| 274 | 20231211 | 141400 | 9399448080 | 14340 | 14350 | 14380 | 14300 | 6894 |
| 275 | 20231211 | 141300 | 9300624570 | 14390 | 14370 | 14400 | 14320 | 10912 |
| 276 | 20231211 | 141200 | 9143677890 | 14390 | 14280 | 14390 | 14250 | 8354 |
| 277 | 20231211 | 141100 | 9024112050 | 14270 | 14330 | 14330 | 14250 | 7166 |
| 278 | 20231211 | 141000 | 8921587160 | 14330 | 14370 | 14380 | 14250 | 9423 |
| 279 | 20231211 | 140900 | 8786812260 | 14350 | 14390 | 14450 | 14340 | 25492 |
| 280 | 20231211 | 140800 | 8419691230 | 14380 | 14350 | 14390 | 14340 | 11163 |
| 281 | 20231211 | 140700 | 8259333610 | 14350 | 14270 | 14370 | 14260 | 31594 |
| 282 | 20231211 | 140600 | 7807086560 | 14270 | 14170 | 14270 | 14150 | 7630 |
| 283 | 20231211 | 140500 | 7698569020 | 14170 | 14170 | 14170 | 14130 | 1511 |
| 284 | 20231211 | 140400 | 7677168420 | 14180 | 14090 | 14180 | 14090 | 4144 |
| 285 | 20231211 | 140300 | 7618529350 | 14100 | 14100 | 14100 | 14080 | 869 |
| 286 | 20231211 | 140200 | 7606282960 | 14090 | 14110 | 14110 | 14080 | 1358 |
| 287 | 20231211 | 140100 | 7587142520 | 14110 | 14160 | 14160 | 14110 | 1630 |
| 288 | 20231211 | 140000 | 7564102380 | 14160 | 14190 | 14190 | 14060 | 3161 |
| 289 | 20231211 | 135900 | 7519368250 | 14190 | 14090 | 14190 | 14080 | 6582 |
| 290 | 20231211 | 135800 | 7426402380 | 14080 | 14070 | 14090 | 14060 | 830 |
| 291 | 20231211 | 135700 | 7414720210 | 14060 | 14080 | 14090 | 14060 | 2475 |
| 292 | 20231211 | 135600 | 7379892790 | 14080 | 14120 | 14120 | 14080 | 3036 |
| 293 | 20231211 | 135500 | 7337094920 | 14120 | 14070 | 14130 | 14070 | 2945 |
| 294 | 20231211 | 135400 | 7295564100 | 14070 | 14080 | 14080 | 14010 | 4537 |
| 295 | 20231211 | 135300 | 7231854840 | 14080 | 14110 | 14110 | 14040 | 9292 |
| 296 | 20231211 | 135200 | 7101045840 | 14110 | 14180 | 14180 | 14100 | 6784 |
| 297 | 20231211 | 135100 | 7005150220 | 14170 | 14180 | 14200 | 14160 | 8038 |
| 298 | 20231211 | 135000 | 6891209860 | 14190 | 14190 | 14200 | 14190 | 3053 |
| 299 | 20231211 | 134900 | 6847879050 | 14190 | 14250 | 14270 | 14190 | 9154 |
| 300 | 20231211 | 134800 | 6717718450 | 14250 | 14310 | 14320 | 14230 | 10917 |
| 301 | 20231211 | 134700 | 6561786070 | 14310 | 14270 | 14310 | 14260 | 15317 |
| 302 | 20231211 | 134600 | 6342813050 | 14270 | 14220 | 14270 | 14220 | 5986 |
| 303 | 20231211 | 134500 | 6257541280 | 14220 | 14240 | 14240 | 14190 | 6366 |
| 304 | 20231211 | 134400 | 6167009300 | 14240 | 14280 | 14290 | 14190 | 10405 |
| 305 | 20231211 | 134300 | 6018872730 | 14270 | 14300 | 14310 | 14270 | 9884 |
| 306 | 20231211 | 134200 | 5877572090 | 14290 | 14280 | 14300 | 14240 | 14089 |
| 307 | 20231211 | 134100 | 5676312310 | 14280 | 14220 | 14280 | 14170 | 12462 |
| 308 | 20231211 | 134000 | 5499061020 | 14230 | 14130 | 14240 | 14120 | 19493 |
| 309 | 20231211 | 133900 | 5222506880 | 14130 | 14080 | 14130 | 14080 | 2735 |
| 310 | 20231211 | 133800 | 5183921870 | 14090 | 14120 | 14120 | 14080 | 3962 |
| 311 | 20231211 | 133700 | 5128054430 | 14110 | 14090 | 14130 | 14080 | 1612 |
| 312 | 20231211 | 133600 | 5105335310 | 14080 | 14120 | 14160 | 14080 | 6548 |
| 313 | 20231211 | 133500 | 5012798720 | 14150 | 14120 | 14160 | 14120 | 10209 |
| 314 | 20231211 | 133400 | 4868432780 | 14120 | 14080 | 14130 | 14080 | 8935 |
| 315 | 20231211 | 133300 | 4742395480 | 14080 | 14100 | 14100 | 14050 | 2310 |
| 316 | 20231211 | 133200 | 4709874210 | 14080 | 14000 | 14100 | 13990 | 8532 |
| 317 | 20231211 | 133100 | 4590185080 | 14000 | 14020 | 14030 | 13990 | 4821 |
| 318 | 20231211 | 133000 | 4522649770 | 14040 | 14070 | 14100 | 14030 | 4143 |
| 319 | 20231211 | 132900 | 4464395740 | 14080 | 14070 | 14110 | 14050 | 4685 |
| 320 | 20231211 | 132800 | 4398420270 | 14070 | 14140 | 14150 | 14060 | 7767 |
| 321 | 20231211 | 132700 | 4288888430 | 14140 | 14150 | 14160 | 14110 | 10457 |
| 322 | 20231211 | 132600 | 4141053950 | 14160 | 14100 | 14170 | 14080 | 14354 |
| 323 | 20231211 | 132500 | 3938246170 | 14100 | 14010 | 14100 | 13970 | 9344 |
| 324 | 20231211 | 132400 | 3807018050 | 14010 | 14000 | 14050 | 13950 | 13289 |
| 325 | 20231211 | 132300 | 3620955810 | 14000 | 13870 | 14000 | 13860 | 14404 |
| 326 | 20231211 | 132200 | 3420204850 | 13860 | 13890 | 13910 | 13860 | 2962 |
| 327 | 20231211 | 132100 | 3379059650 | 13890 | 13900 | 13910 | 13890 | 3327 |
| 328 | 20231211 | 132000 | 3332823070 | 13900 | 13860 | 13930 | 13820 | 12569 |
| 329 | 20231211 | 131900 | 3158177110 | 13860 | 13760 | 13860 | 13700 | 6798 |
| 330 | 20231211 | 131800 | 3064309060 | 13760 | 13720 | 13760 | 13720 | 1438 |
| 331 | 20231211 | 131700 | 3044551000 | 13720 | 13730 | 13730 | 13710 | 321 |
| 332 | 20231211 | 131600 | 3040147290 | 13730 | 13730 | 13740 | 13730 | 208 |
| 333 | 20231211 | 131500 | 3037291410 | 13730 | 13740 | 13750 | 13730 | 370 |
| 334 | 20231211 | 131400 | 3032209830 | 13740 | 13740 | 13740 | 13740 | 227 |
| 335 | 20231211 | 131300 | 3029090850 | 13740 | 13720 | 13740 | 13720 | 366 |
| 336 | 20231211 | 131200 | 3024067470 | 13720 | 13700 | 13720 | 13700 | 281 |
| 337 | 20231211 | 131100 | 3020215640 | 13710 | 13700 | 13710 | 13700 | 72 |
| 338 | 20231211 | 131000 | 3019229130 | 13710 | 13710 | 13710 | 13700 | 93 |
| 339 | 20231211 | 130900 | 3017955000 | 13700 | 13700 | 13700 | 13700 | 224 |
| 340 | 20231211 | 130800 | 3014886200 | 13700 | 13700 | 13700 | 13700 | 203 |
| 341 | 20231211 | 130700 | 3012105100 | 13700 | 13690 | 13700 | 13690 | 409 |
| 342 | 20231211 | 130600 | 3006505620 | 13690 | 13690 | 13690 | 13680 | 137 |
| 343 | 20231211 | 130500 | 3004630940 | 13690 | 13700 | 13700 | 13690 | 84 |
| 344 | 20231211 | 130400 | 3003480710 | 13700 | 13720 | 13720 | 13700 | 104 |
| 345 | 20231211 | 130300 | 3002055170 | 13720 | 13700 | 13720 | 13680 | 179 |
| 346 | 20231211 | 130200 | 2999603240 | 13680 | 13690 | 13700 | 13680 | 1345 |
| 347 | 20231211 | 130100 | 2981182220 | 13700 | 13700 | 13700 | 13700 | 353 |
| 348 | 20231211 | 130000 | 2976346120 | 13700 | 13700 | 13700 | 13700 | 42 |
| 349 | 20231211 | 125900 | 2975770720 | 13700 | 13690 | 13700 | 13690 | 158 |
| 350 | 20231211 | 125800 | 2973606450 | 13700 | 13700 | 13700 | 13700 | 171 |
| 351 | 20231211 | 125700 | 2971263750 | 13700 | 13700 | 13700 | 13700 | 147 |
| 352 | 20231211 | 125600 | 2969249850 | 13700 | 13700 | 13700 | 13700 | 25 |
| 353 | 20231211 | 125500 | 2968907350 | 13700 | 13690 | 13700 | 13690 | 37 |
| 354 | 20231211 | 125400 | 2968400550 | 13700 | 13700 | 13700 | 13700 | 30 |
| 355 | 20231211 | 125300 | 2967989550 | 13690 | 13700 | 13700 | 13690 | 110 |
| 356 | 20231211 | 125200 | 2966483550 | 13700 | 13700 | 13700 | 13700 | 730 |
| 357 | 20231211 | 125100 | 2956482550 | 13700 | 13700 | 13720 | 13700 | 302 |
| 358 | 20231211 | 125000 | 2952344880 | 13700 | 13720 | 13720 | 13700 | 49 |
| 359 | 20231211 | 124900 | 2951673540 | 13690 | 13700 | 13700 | 13690 | 647 |
| 360 | 20231211 | 124800 | 2942809960 | 13690 | 13680 | 13690 | 13680 | 394 |
| 361 | 20231211 | 124700 | 2937418880 | 13680 | 13680 | 13680 | 13680 | 211 |
| 362 | 20231211 | 124600 | 2934532400 | 13680 | 13680 | 13680 | 13680 | 99 |
| 363 | 20231211 | 124500 | 2933178080 | 13680 | 13680 | 13680 | 13680 | 18 |
| 364 | 20231211 | 124400 | 2932931840 | 13680 | 13700 | 13700 | 13680 | 91 |
| 365 | 20231211 | 124300 | 2931686330 | 13700 | 13680 | 13700 | 13670 | 509 |
| 366 | 20231211 | 124200 | 2924718650 | 13680 | 13680 | 13680 | 13670 | 107 |
| 367 | 20231211 | 124100 | 2923254980 | 13680 | 13690 | 13690 | 13670 | 1046 |
| 368 | 20231211 | 124000 | 2908944530 | 13690 | 13680 | 13690 | 13680 | 153 |
| 369 | 20231211 | 123900 | 2906850250 | 13690 | 13690 | 13690 | 13690 | 274 |
| 370 | 20231211 | 123800 | 2903099190 | 13690 | 13690 | 13690 | 13680 | 477 |
| 371 | 20231211 | 123700 | 2896572180 | 13690 | 13680 | 13690 | 13680 | 56 |
| 372 | 20231211 | 123600 | 2895805800 | 13680 | 13690 | 13690 | 13680 | 119 |
| 373 | 20231211 | 123500 | 2894177010 | 13690 | 13690 | 13690 | 13690 | 59 |
| 374 | 20231211 | 123400 | 2893369300 | 13680 | 13680 | 13680 | 13680 | 76 |
| 375 | 20231211 | 123300 | 2892329620 | 13690 | 13690 | 13690 | 13690 | 228 |
| 376 | 20231211 | 123200 | 2889208300 | 13690 | 13690 | 13690 | 13690 | 51 |
| 377 | 20231211 | 123100 | 2888510110 | 13690 | 13690 | 13720 | 13690 | 47 |
| 378 | 20231211 | 123000 | 2887866500 | 13690 | 13690 | 13720 | 13680 | 185 |
| 379 | 20231211 | 122900 | 2885334000 | 13690 | 13720 | 13720 | 13680 | 67 |
| 380 | 20231211 | 122800 | 2884416830 | 13730 | 13730 | 13730 | 13690 | 153 |
| 381 | 20231211 | 122700 | 2882321060 | 13730 | 13680 | 13730 | 13680 | 746 |
| 382 | 20231211 | 122600 | 2872084990 | 13680 | 13670 | 13720 | 13670 | 1297 |
| 383 | 20231211 | 122500 | 2854324190 | 13670 | 13670 | 13670 | 13660 | 45 |
| 384 | 20231211 | 122400 | 2853709130 | 13670 | 13670 | 13670 | 13660 | 404 |
| 385 | 20231211 | 122300 | 2848187550 | 13670 | 13670 | 13670 | 13670 | 312 |
| 386 | 20231211 | 122200 | 2843922510 | 13670 | 13670 | 13670 | 13660 | 102 |
| 387 | 20231211 | 122100 | 2842528900 | 13670 | 13680 | 13680 | 13670 | 277 |
| 388 | 20231211 | 122000 | 2838741250 | 13680 | 13660 | 13680 | 13650 | 338 |
| 389 | 20231211 | 121900 | 2834124470 | 13660 | 13660 | 13660 | 13650 | 104 |
| 390 | 20231211 | 121800 | 2832704600 | 13650 | 13650 | 13650 | 13640 | 301 |
| 391 | 20231211 | 121700 | 2828596960 | 13650 | 13650 | 13650 | 13650 | 72 |
| 392 | 20231211 | 121600 | 2827614160 | 13640 | 13640 | 13640 | 13640 | 44 |
| 393 | 20231211 | 121500 | 2827014000 | 13640 | 13630 | 13640 | 13630 | 272 |
| 394 | 20231211 | 121400 | 2823304330 | 13640 | 13640 | 13660 | 13630 | 288 |
| 395 | 20231211 | 121300 | 2819376880 | 13660 | 13660 | 13660 | 13640 | 632 |
| 396 | 20231211 | 121200 | 2810749760 | 13660 | 13650 | 13660 | 13650 | 108 |
| 397 | 20231211 | 121100 | 2809274490 | 13660 | 13690 | 13690 | 13650 | 53 |
| 398 | 20231211 | 121000 | 2808550280 | 13690 | 13650 | 13690 | 13640 | 634 |
| 399 | 20231211 | 120900 | 2799891110 | 13650 | 13630 | 13650 | 13630 | 574 |
| 400 | 20231211 | 120800 | 2792060540 | 13630 | 13640 | 13640 | 13630 | 1162 |
| 401 | 20231211 | 120700 | 2776222460 | 13640 | 13640 | 13640 | 13630 | 391 |
| 402 | 20231211 | 120600 | 2770890190 | 13640 | 13620 | 13640 | 13620 | 449 |
| 403 | 20231211 | 120500 | 2764771820 | 13620 | 13640 | 13640 | 13620 | 1571 |
| 404 | 20231211 | 120400 | 2743363060 | 13640 | 13640 | 13650 | 13630 | 1904 |
| 405 | 20231211 | 120300 | 2717392740 | 13650 | 13650 | 13650 | 13640 | 312 |
| 406 | 20231211 | 120200 | 2713136680 | 13650 | 13640 | 13650 | 13640 | 708 |
| 407 | 20231211 | 120100 | 2703472990 | 13650 | 13640 | 13650 | 13640 | 658 |
| 408 | 20231211 | 120000 | 2694495520 | 13650 | 13670 | 13680 | 13640 | 7159 |
| 409 | 20231211 | 115900 | 2596655690 | 13680 | 13680 | 13680 | 13670 | 407 |
| 410 | 20231211 | 115800 | 2591090930 | 13680 | 13670 | 13680 | 13670 | 5126 |
| 411 | 20231211 | 115700 | 2521016620 | 13670 | 13680 | 13680 | 13670 | 900 |
| 412 | 20231211 | 115600 | 2508713040 | 13680 | 13690 | 13690 | 13680 | 1524 |
| 413 | 20231211 | 115500 | 2487864210 | 13690 | 13690 | 13690 | 13690 | 304 |
| 414 | 20231211 | 115400 | 2483702450 | 13690 | 13680 | 13690 | 13680 | 112 |
| 415 | 20231211 | 115300 | 2482170000 | 13690 | 13690 | 13690 | 13690 | 739 |
| 416 | 20231211 | 115200 | 2472053090 | 13700 | 13690 | 13700 | 13690 | 139 |
| 417 | 20231211 | 115100 | 2470149810 | 13690 | 13700 | 13700 | 13690 | 309 |
| 418 | 20231211 | 115000 | 2465918810 | 13700 | 13690 | 13700 | 13690 | 135 |
| 419 | 20231211 | 114900 | 2464069630 | 13690 | 13700 | 13700 | 13690 | 47 |
| 420 | 20231211 | 114800 | 2463425830 | 13700 | 13720 | 13720 | 13690 | 59 |
| 421 | 20231211 | 114700 | 2462617670 | 13720 | 13690 | 13720 | 13690 | 137 |
| 422 | 20231211 | 114600 | 2460741480 | 13690 | 13690 | 13720 | 13690 | 661 |
| 423 | 20231211 | 114500 | 2451686120 | 13690 | 13700 | 13700 | 13680 | 50 |
| 424 | 20231211 | 114400 | 2451001510 | 13700 | 13700 | 13700 | 13690 | 225 |
| 425 | 20231211 | 114300 | 2447921220 | 13700 | 13700 | 13700 | 13690 | 93 |
| 426 | 20231211 | 114200 | 2446647220 | 13700 | 13690 | 13700 | 13690 | 495 |
| 427 | 20231211 | 114100 | 2439870220 | 13690 | 13690 | 13690 | 13690 | 182 |
| 428 | 20231211 | 114000 | 2437378640 | 13690 | 13690 | 13690 | 13690 | 381 |
| 429 | 20231211 | 113900 | 2432162750 | 13690 | 13690 | 13690 | 13690 | 28 |
| 430 | 20231211 | 113800 | 2431779430 | 13690 | 13680 | 13690 | 13680 | 93 |
| 431 | 20231211 | 113700 | 2430506850 | 13680 | 13690 | 13690 | 13680 | 248 |
| 432 | 20231211 | 113600 | 2427113900 | 13690 | 13680 | 13690 | 13680 | 806 |
| 433 | 20231211 | 113500 | 2416087810 | 13680 | 13680 | 13680 | 13680 | 172 |
| 434 | 20231211 | 113400 | 2413734850 | 13680 | 13680 | 13680 | 13680 | 463 |
| 435 | 20231211 | 113300 | 2407401010 | 13680 | 13690 | 13690 | 13680 | 151 |
| 436 | 20231211 | 113200 | 2405335300 | 13680 | 13690 | 13690 | 13680 | 464 |
| 437 | 20231211 | 113100 | 2398986950 | 13680 | 13690 | 13690 | 13680 | 153 |
| 438 | 20231211 | 113000 | 2396893890 | 13690 | 13680 | 13690 | 13680 | 265 |
| 439 | 20231211 | 112900 | 2393268600 | 13680 | 13690 | 13690 | 13670 | 361 |
| 440 | 20231211 | 112800 | 2388331570 | 13680 | 13680 | 13690 | 13680 | 3067 |
| 441 | 20231211 | 112700 | 2346374940 | 13690 | 13690 | 13700 | 13690 | 527 |
| 442 | 20231211 | 112600 | 2339159970 | 13690 | 13690 | 13690 | 13680 | 143 |
| 443 | 20231211 | 112500 | 2337202800 | 13680 | 13690 | 13690 | 13680 | 291 |
| 444 | 20231211 | 112400 | 2333221560 | 13690 | 13690 | 13700 | 13680 | 3780 |
| 445 | 20231211 | 112300 | 2281479530 | 13700 | 13700 | 13700 | 13690 | 1776 |
| 446 | 20231211 | 112200 | 2257150760 | 13710 | 13700 | 13710 | 13700 | 333 |
| 447 | 20231211 | 112100 | 2252587950 | 13710 | 13710 | 13710 | 13700 | 286 |
| 448 | 20231211 | 112000 | 2248666990 | 13710 | 13710 | 13710 | 13700 | 389 |
| 449 | 20231211 | 111900 | 2243337460 | 13700 | 13700 | 13710 | 13700 | 105 |
| 450 | 20231211 | 111800 | 2241898600 | 13700 | 13710 | 13710 | 13700 | 382 |
| 451 | 20231211 | 111700 | 2236662260 | 13710 | 13710 | 13710 | 13700 | 99 |
| 452 | 20231211 | 111600 | 2235305600 | 13710 | 13710 | 13710 | 13700 | 60 |
| 453 | 20231211 | 111500 | 2234483090 | 13710 | 13710 | 13710 | 13700 | 841 |
| 454 | 20231211 | 111400 | 2222961030 | 13710 | 13710 | 13710 | 13700 | 220 |
| 455 | 20231211 | 111300 | 2219945880 | 13710 | 13710 | 13710 | 13700 | 283 |
| 456 | 20231211 | 111200 | 2216065960 | 13710 | 13710 | 13730 | 13710 | 3049 |
| 457 | 20231211 | 111100 | 2174263440 | 13720 | 13730 | 13730 | 13720 | 419 |
| 458 | 20231211 | 111000 | 2168514750 | 13720 | 13720 | 13730 | 13720 | 1012 |
| 459 | 20231211 | 110900 | 2154630050 | 13730 | 13720 | 13730 | 13720 | 259 |
| 460 | 20231211 | 110800 | 2151076560 | 13720 | 13730 | 13730 | 13720 | 539 |
| 461 | 20231211 | 110700 | 2143681410 | 13730 | 13710 | 13730 | 13710 | 692 |
| 462 | 20231211 | 110600 | 2134186250 | 13710 | 13710 | 13710 | 13710 | 124 |
| 463 | 20231211 | 110500 | 2132486210 | 13720 | 13720 | 13720 | 13720 | 127 |
| 464 | 20231211 | 110400 | 2130743770 | 13720 | 13720 | 13730 | 13720 | 1233 |
| 465 | 20231211 | 110300 | 2113826610 | 13710 | 13720 | 13720 | 13710 | 377 |
| 466 | 20231211 | 110200 | 2108657600 | 13720 | 13720 | 13730 | 13710 | 888 |
| 467 | 20231211 | 110100 | 2096474040 | 13720 | 13710 | 13730 | 13710 | 1936 |
| 468 | 20231211 | 110000 | 2069912440 | 13710 | 13720 | 13720 | 13710 | 262 |
| 469 | 20231211 | 105900 | 2066319880 | 13720 | 13710 | 13720 | 13710 | 615 |
| 470 | 20231211 | 105800 | 2057887900 | 13720 | 13720 | 13720 | 13710 | 81 |
| 471 | 20231211 | 105700 | 2056776800 | 13720 | 13720 | 13720 | 13720 | 118 |
| 472 | 20231211 | 105600 | 2055157840 | 13720 | 13730 | 13730 | 13720 | 295 |
| 473 | 20231211 | 105500 | 2051109630 | 13730 | 13730 | 13730 | 13730 | 159 |
| 474 | 20231211 | 105400 | 2048926560 | 13730 | 13720 | 13730 | 13720 | 185 |
| 475 | 20231211 | 105300 | 2046387140 | 13720 | 13730 | 13730 | 13720 | 309 |
| 476 | 20231211 | 105200 | 2042147330 | 13730 | 13730 | 13730 | 13720 | 141 |
| 477 | 20231211 | 105100 | 2040212400 | 13730 | 13730 | 13730 | 13730 | 86 |
| 478 | 20231211 | 105000 | 2039031620 | 13730 | 13730 | 13730 | 13730 | 147 |
| 479 | 20231211 | 104900 | 2037013310 | 13730 | 13720 | 13730 | 13720 | 589 |
| 480 | 20231211 | 104800 | 2028926850 | 13720 | 13720 | 13730 | 13720 | 173 |
| 481 | 20231211 | 104700 | 2026552900 | 13730 | 13730 | 13730 | 13720 | 1234 |
| 482 | 20231211 | 104600 | 2009619310 | 13730 | 13730 | 13730 | 13720 | 212 |
| 483 | 20231211 | 104500 | 2006709370 | 13730 | 13730 | 13730 | 13730 | 92 |
| 484 | 20231211 | 104400 | 2005446210 | 13730 | 13740 | 13740 | 13720 | 857 |
| 485 | 20231211 | 104300 | 1993679720 | 13730 | 13740 | 13740 | 13730 | 56 |
| 486 | 20231211 | 104200 | 1992910830 | 13740 | 13730 | 13740 | 13730 | 137 |
| 487 | 20231211 | 104100 | 1991028970 | 13740 | 13730 | 13740 | 13730 | 543 |
| 488 | 20231211 | 104000 | 1983573300 | 13740 | 13730 | 13740 | 13730 | 62 |
| 489 | 20231211 | 103900 | 1982721630 | 13730 | 13730 | 13740 | 13730 | 164 |
| 490 | 20231211 | 103800 | 1980468800 | 13730 | 13730 | 13740 | 13720 | 415 |
| 491 | 20231211 | 103700 | 1974770670 | 13730 | 13730 | 13740 | 13730 | 434 |
| 492 | 20231211 | 103600 | 1968811420 | 13730 | 13730 | 13740 | 13730 | 431 |
| 493 | 20231211 | 103500 | 1962892330 | 13730 | 13730 | 13740 | 13730 | 315 |
| 494 | 20231211 | 103400 | 1958566050 | 13740 | 13740 | 13740 | 13740 | 316 |
| 495 | 20231211 | 103300 | 1954224210 | 13740 | 13750 | 13750 | 13730 | 654 |
| 496 | 20231211 | 103200 | 1945238940 | 13750 | 13730 | 13750 | 13730 | 368 |
| 497 | 20231211 | 103100 | 1940183100 | 13740 | 13730 | 13740 | 13730 | 335 |
| 498 | 20231211 | 103000 | 1935581590 | 13730 | 13730 | 13730 | 13720 | 274 |
| 499 | 20231211 | 102900 | 1931820150 | 13730 | 13720 | 13740 | 13720 | 815 |
| 500 | 20231211 | 102800 | 1920632470 | 13730 | 13730 | 13730 | 13720 | 311 |
| 501 | 20231211 | 102700 | 1916363650 | 13730 | 13730 | 13730 | 13720 | 1383 |
| 502 | 20231211 | 102600 | 1897378210 | 13740 | 13730 | 13740 | 13730 | 216 |
| 503 | 20231211 | 102500 | 1894410510 | 13740 | 13760 | 13770 | 13730 | 821 |
| 504 | 20231211 | 102400 | 1883120500 | 13760 | 13740 | 13760 | 13740 | 539 |
| 505 | 20231211 | 102300 | 1875713520 | 13730 | 13740 | 13740 | 13730 | 256 |
| 506 | 20231211 | 102200 | 1872198220 | 13740 | 13740 | 13740 | 13730 | 1626 |
| 507 | 20231211 | 102100 | 1849862260 | 13730 | 13730 | 13740 | 13730 | 453 |
| 508 | 20231211 | 102000 | 1843642460 | 13740 | 13740 | 13740 | 13730 | 230 |
| 509 | 20231211 | 101900 | 1840483200 | 13740 | 13760 | 13760 | 13740 | 1625 |
| 510 | 20231211 | 101800 | 1818153270 | 13760 | 13750 | 13760 | 13750 | 229 |
| 511 | 20231211 | 101700 | 1815004510 | 13750 | 13750 | 13760 | 13750 | 921 |
| 512 | 20231211 | 101600 | 1802339380 | 13760 | 13760 | 13760 | 13760 | 435 |
| 513 | 20231211 | 101500 | 1796353780 | 13760 | 13750 | 13760 | 13750 | 170 |
| 514 | 20231211 | 101400 | 1794015100 | 13750 | 13760 | 13760 | 13750 | 404 |
| 515 | 20231211 | 101300 | 1788459980 | 13760 | 13770 | 13770 | 13750 | 1159 |
| 516 | 20231211 | 101200 | 1772521780 | 13770 | 13780 | 13780 | 13770 | 3468 |
| 517 | 20231211 | 101100 | 1724757930 | 13780 | 13780 | 13790 | 13780 | 236 |
| 518 | 20231211 | 101000 | 1721505080 | 13780 | 13800 | 13800 | 13780 | 1800 |
| 519 | 20231211 | 100900 | 1696686510 | 13800 | 13810 | 13810 | 13800 | 1577 |
| 520 | 20231211 | 100800 | 1674921870 | 13810 | 13810 | 13820 | 13810 | 212 |
| 521 | 20231211 | 100700 | 1671993870 | 13820 | 13820 | 13820 | 13810 | 701 |
| 522 | 20231211 | 100600 | 1662312700 | 13810 | 13830 | 13830 | 13810 | 662 |
| 523 | 20231211 | 100500 | 1653163710 | 13830 | 13830 | 13840 | 13820 | 226 |
| 524 | 20231211 | 100400 | 1650036220 | 13850 | 13850 | 13860 | 13800 | 1364 |
| 525 | 20231211 | 100300 | 1631175090 | 13850 | 13860 | 13870 | 13850 | 1146 |
| 526 | 20231211 | 100200 | 1615283880 | 13840 | 13820 | 13870 | 13820 | 3358 |
| 527 | 20231211 | 100100 | 1568795210 | 13820 | 13830 | 13830 | 13820 | 906 |
| 528 | 20231211 | 100000 | 1556267620 | 13830 | 13830 | 13850 | 13820 | 790 |
| 529 | 20231211 | 095900 | 1545337260 | 13830 | 13830 | 13840 | 13830 | 1266 |
| 530 | 20231211 | 095800 | 1527823460 | 13830 | 13800 | 13830 | 13800 | 705 |
| 531 | 20231211 | 095700 | 1518087400 | 13790 | 13790 | 13790 | 13780 | 213 |
| 532 | 20231211 | 095600 | 1515150380 | 13790 | 13790 | 13800 | 13780 | 1945 |
| 533 | 20231211 | 095500 | 1488342390 | 13790 | 13800 | 13800 | 13790 | 1184 |
| 534 | 20231211 | 095400 | 1472006970 | 13800 | 13800 | 13800 | 13790 | 1252 |
| 535 | 20231211 | 095300 | 1454729390 | 13800 | 13800 | 13800 | 13800 | 1166 |
| 536 | 20231211 | 095200 | 1438638590 | 13810 | 13800 | 13810 | 13800 | 414 |
| 537 | 20231211 | 095100 | 1432925060 | 13810 | 13800 | 13820 | 13800 | 262 |
| 538 | 20231211 | 095000 | 1429308900 | 13800 | 13810 | 13820 | 13800 | 832 |
| 539 | 20231211 | 094900 | 1417823850 | 13800 | 13810 | 13840 | 13800 | 2916 |
| 540 | 20231211 | 094800 | 1377529720 | 13800 | 13800 | 13800 | 13780 | 1251 |
| 541 | 20231211 | 094700 | 1360281800 | 13800 | 13810 | 13830 | 13800 | 1341 |
| 542 | 20231211 | 094600 | 1341774800 | 13830 | 13820 | 13830 | 13810 | 348 |
| 543 | 20231211 | 094500 | 1336964400 | 13820 | 13800 | 13820 | 13800 | 479 |
| 544 | 20231211 | 094400 | 1330347120 | 13800 | 13800 | 13810 | 13800 | 754 |
| 545 | 20231211 | 094300 | 1319938760 | 13800 | 13770 | 13810 | 13760 | 1908 |
| 546 | 20231211 | 094200 | 1293630290 | 13760 | 13750 | 13770 | 13750 | 1254 |
| 547 | 20231211 | 094100 | 1276375250 | 13760 | 13720 | 13760 | 13720 | 3146 |
| 548 | 20231211 | 094000 | 1233136160 | 13710 | 13690 | 13710 | 13680 | 2171 |
| 549 | 20231211 | 093900 | 1203399120 | 13690 | 13690 | 13690 | 13680 | 552 |
| 550 | 20231211 | 093800 | 1195843030 | 13690 | 13690 | 13700 | 13680 | 565 |
| 551 | 20231211 | 093700 | 1188108440 | 13700 | 13700 | 13700 | 13680 | 3202 |
| 552 | 20231211 | 093600 | 1144288180 | 13690 | 13690 | 13700 | 13690 | 858 |
| 553 | 20231211 | 093500 | 1132541460 | 13700 | 13690 | 13700 | 13690 | 314 |
| 554 | 20231211 | 093400 | 1128241650 | 13700 | 13710 | 13710 | 13690 | 1764 |
| 555 | 20231211 | 093300 | 1104073620 | 13710 | 13700 | 13730 | 13700 | 980 |
| 556 | 20231211 | 093200 | 1090641200 | 13700 | 13750 | 13750 | 13700 | 4848 |
| 557 | 20231211 | 093100 | 1024127280 | 13730 | 13750 | 13750 | 13730 | 667 |
| 558 | 20231211 | 093000 | 1014961680 | 13760 | 13740 | 13760 | 13730 | 789 |
| 559 | 20231211 | 092900 | 1004119290 | 13740 | 13760 | 13760 | 13730 | 4427 |
| 560 | 20231211 | 092800 | 943254490 | 13760 | 13770 | 13780 | 13760 | 1683 |
| 561 | 20231211 | 092700 | 920089420 | 13770 | 13780 | 13790 | 13770 | 1334 |
| 562 | 20231211 | 092600 | 901710810 | 13780 | 13800 | 13800 | 13780 | 1031 |
| 563 | 20231211 | 092500 | 887496730 | 13800 | 13810 | 13810 | 13800 | 991 |
| 564 | 20231211 | 092400 | 873815850 | 13810 | 13820 | 13830 | 13810 | 1860 |
| 565 | 20231211 | 092300 | 848109220 | 13820 | 13820 | 13830 | 13820 | 834 |
| 566 | 20231211 | 092200 | 836580840 | 13820 | 13830 | 13840 | 13810 | 869 |
| 567 | 20231211 | 092100 | 824560730 | 13800 | 13810 | 13830 | 13790 | 959 |
| 568 | 20231211 | 092000 | 811315900 | 13790 | 13760 | 13830 | 13760 | 3896 |
| 569 | 20231211 | 091900 | 757523030 | 13760 | 13780 | 13780 | 13760 | 2135 |
| 570 | 20231211 | 091800 | 728131070 | 13790 | 13770 | 13800 | 13770 | 582 |
| 571 | 20231211 | 091700 | 720114630 | 13770 | 13800 | 13800 | 13760 | 1705 |
| 572 | 20231211 | 091600 | 696652490 | 13760 | 13810 | 13810 | 13760 | 1163 |
| 573 | 20231211 | 091500 | 680637410 | 13800 | 13810 | 13830 | 13800 | 2317 |
| 574 | 20231211 | 091400 | 648605530 | 13810 | 13760 | 13810 | 13760 | 579 |
| 575 | 20231211 | 091300 | 640634100 | 13760 | 13790 | 13790 | 13760 | 1164 |
| 576 | 20231211 | 091200 | 624608960 | 13820 | 13760 | 13840 | 13750 | 359 |
| 577 | 20231211 | 091100 | 619662830 | 13750 | 13770 | 13800 | 13750 | 2843 |
| 578 | 20231211 | 091000 | 580499980 | 13780 | 13800 | 13800 | 13780 | 1253 |
| 579 | 20231211 | 090900 | 563219330 | 13810 | 13780 | 13850 | 13780 | 1660 |
| 580 | 20231211 | 090800 | 540312560 | 13790 | 13820 | 13820 | 13780 | 1368 |
| 581 | 20231211 | 090700 | 521432260 | 13820 | 13830 | 13880 | 13810 | 2089 |
| 582 | 20231211 | 090600 | 492553670 | 13850 | 13800 | 13880 | 13790 | 3171 |
| 583 | 20231211 | 090500 | 448707070 | 13790 | 13840 | 13840 | 13780 | 3374 |
| 584 | 20231211 | 090400 | 402132720 | 13840 | 13890 | 13900 | 13830 | 2857 |
| 585 | 20231211 | 090300 | 362507020 | 13890 | 13880 | 13920 | 13870 | 4621 |
| 586 | 20231211 | 090200 | 298293770 | 13870 | 13800 | 13870 | 13800 | 1688 |
| 587 | 20231211 | 090100 | 274947040 | 13810 | 13850 | 13900 | 13810 | 3333 |
| 588 | 20231211 | 090000 | 228794550 | 13850 | 13910 | 13950 | 13800 | 16464 |