30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 11888 |
| 3 | 20231214 | 191200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20231214 | 191100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20231214 | 191000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20231214 | 190900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20231214 | 190800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20231214 | 190700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20231214 | 190600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20231214 | 190500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20231214 | 190400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20231214 | 190300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20231214 | 190200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20231214 | 190100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20231214 | 190000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20231214 | 185900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20231214 | 185800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20231214 | 185700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20231214 | 185600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20231214 | 185500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20231214 | 185400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20231214 | 185300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20231214 | 185200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20231214 | 185100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20231214 | 185000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20231214 | 184900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20231214 | 184800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20231214 | 184700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20231214 | 184600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20231214 | 184500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20231214 | 184400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20231214 | 184300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 11888 |
| 33 | 20231214 | 184200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20231214 | 184100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20231214 | 184000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20231214 | 183900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20231214 | 183800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20231214 | 183700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20231214 | 183600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20231214 | 183500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20231214 | 183400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20231214 | 183300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20231214 | 183200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20231214 | 183100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20231214 | 183000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20231214 | 182900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20231214 | 182800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20231214 | 182700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20231214 | 182600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20231214 | 182500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20231214 | 182400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20231214 | 182300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20231214 | 182200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20231214 | 182100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20231214 | 182000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20231214 | 181900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20231214 | 181800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20231214 | 181700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20231214 | 181600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20231214 | 181500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20231214 | 181400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20231214 | 181300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 11888 |
| 63 | 20231214 | 181200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20231214 | 181100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20231214 | 181000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20231214 | 180900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20231214 | 180800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20231214 | 180700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20231214 | 180600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20231214 | 180500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20231214 | 180400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20231214 | 180300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20231214 | 180200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20231214 | 180100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20231214 | 180000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20231214 | 175900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20231214 | 175800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20231214 | 175700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20231214 | 175600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20231214 | 175500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20231214 | 175400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20231214 | 175300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20231214 | 175200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20231214 | 175100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20231214 | 175000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20231214 | 174900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20231214 | 174800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20231214 | 174700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20231214 | 174600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20231214 | 174500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20231214 | 174400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20231214 | 174300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 11888 |
| 93 | 20231214 | 174200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20231214 | 174100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20231214 | 174000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20231214 | 173900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20231214 | 173800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20231214 | 173700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20231214 | 173600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20231214 | 173500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20231214 | 173400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20231214 | 173300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20231214 | 173200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20231214 | 173100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20231214 | 173000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20231214 | 172900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20231214 | 172800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20231214 | 172700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20231214 | 172600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20231214 | 172500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20231214 | 172400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20231214 | 172300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20231214 | 172200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20231214 | 172100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20231214 | 172000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20231214 | 171900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20231214 | 171800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20231214 | 171700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20231214 | 171600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20231214 | 171500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20231214 | 171400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20231214 | 171300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 11888 |
| 123 | 20231214 | 171200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20231214 | 171100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20231214 | 171000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20231214 | 170900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20231214 | 170800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20231214 | 170700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20231214 | 170600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20231214 | 170500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20231214 | 170400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20231214 | 170300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20231214 | 170200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20231214 | 170100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20231214 | 170000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20231214 | 165900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20231214 | 165800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20231214 | 165700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20231214 | 165600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20231214 | 165500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20231214 | 165400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20231214 | 165300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20231214 | 165200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20231214 | 165100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20231214 | 165000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20231214 | 164900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20231214 | 164800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20231214 | 164700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20231214 | 164600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20231214 | 164500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20231214 | 164400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20231214 | 164300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 11888 |
| 153 | 20231214 | 164200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20231214 | 164100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20231214 | 164000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20231214 | 163900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20231214 | 163800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20231214 | 163700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20231214 | 163600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20231214 | 163500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20231214 | 163400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20231214 | 163300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20231214 | 163200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20231214 | 163100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20231214 | 163000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20231214 | 162900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20231214 | 162800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20231214 | 162700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20231214 | 162600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20231214 | 162500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20231214 | 162400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20231214 | 162300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20231214 | 162200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20231214 | 162100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20231214 | 162000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20231214 | 161900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20231214 | 161800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20231214 | 161700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20231214 | 161600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20231214 | 161500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20231214 | 161400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20231214 | 161300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 11888 |
| 183 | 20231214 | 161200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20231214 | 161100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20231214 | 161000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20231214 | 160900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20231214 | 160800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20231214 | 160700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20231214 | 160600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20231214 | 160500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20231214 | 160400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20231214 | 160300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20231214 | 160200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20231214 | 160100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20231214 | 160000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20231214 | 155900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20231214 | 155800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20231214 | 155700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20231214 | 155600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20231214 | 155500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20231214 | 155400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20231214 | 155300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20231214 | 155200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20231214 | 155100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 205 | 20231214 | 155000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 206 | 20231214 | 154900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 207 | 20231214 | 154800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 208 | 20231214 | 154700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 209 | 20231214 | 154600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 210 | 20231214 | 154500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 211 | 20231214 | 154400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 212 | 20231214 | 154300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 11888 |
| 213 | 20231214 | 154200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 214 | 20231214 | 154100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 215 | 20231214 | 154000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 216 | 20231214 | 153900 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 217 | 20231214 | 153800 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 218 | 20231214 | 153700 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 219 | 20231214 | 153600 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 220 | 20231214 | 153500 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 221 | 20231214 | 153400 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 222 | 20231214 | 153300 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 223 | 20231214 | 153200 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 224 | 20231214 | 153100 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 225 | 20231214 | 153000 | 3282067910 | 6380 | 6380 | 6380 | 6380 | 11888 |
| 226 | 20231214 | 152900 | 3206222470 | 6360 | 6360 | 6360 | 6360 | 0 |
| 227 | 20231214 | 152800 | 3206222470 | 6360 | 6360 | 6360 | 6360 | 0 |
| 228 | 20231214 | 152700 | 3206222470 | 6360 | 6360 | 6360 | 6360 | 0 |
| 229 | 20231214 | 152600 | 3206222470 | 6360 | 6360 | 6360 | 6360 | 0 |
| 230 | 20231214 | 152500 | 3206222470 | 6360 | 6360 | 6360 | 6360 | 0 |
| 231 | 20231214 | 152400 | 3206222470 | 6360 | 6360 | 6360 | 6360 | 0 |
| 232 | 20231214 | 152300 | 3206222470 | 6360 | 6360 | 6360 | 6360 | 0 |
| 233 | 20231214 | 152200 | 3206222470 | 6360 | 6360 | 6360 | 6360 | 0 |
| 234 | 20231214 | 152100 | 3206222470 | 6360 | 6360 | 6360 | 6360 | 0 |
| 235 | 20231214 | 152000 | 3206222470 | 6360 | 6360 | 6360 | 6360 | 0 |
| 236 | 20231214 | 151900 | 3206222470 | 6360 | 6340 | 6360 | 6340 | 3317 |
| 237 | 20231214 | 151800 | 3185190590 | 6340 | 6370 | 6370 | 6340 | 3746 |
| 238 | 20231214 | 151700 | 3161390520 | 6370 | 6380 | 6380 | 6360 | 3410 |
| 239 | 20231214 | 151600 | 3139676440 | 6380 | 6400 | 6400 | 6370 | 1799 |
| 240 | 20231214 | 151500 | 3128194800 | 6390 | 6390 | 6390 | 6380 | 201 |
| 241 | 20231214 | 151400 | 3126910700 | 6390 | 6420 | 6420 | 6390 | 5268 |
| 242 | 20231214 | 151300 | 3093216830 | 6420 | 6420 | 6420 | 6400 | 1735 |
| 243 | 20231214 | 151200 | 3082100210 | 6420 | 6400 | 6420 | 6400 | 2479 |
| 244 | 20231214 | 151100 | 3066209790 | 6410 | 6410 | 6410 | 6400 | 4059 |
| 245 | 20231214 | 151000 | 3040197080 | 6410 | 6420 | 6430 | 6400 | 3094 |
| 246 | 20231214 | 150900 | 3020358020 | 6420 | 6420 | 6430 | 6410 | 3588 |
| 247 | 20231214 | 150800 | 2997316420 | 6430 | 6400 | 6430 | 6390 | 6188 |
| 248 | 20231214 | 150700 | 2957661540 | 6400 | 6380 | 6400 | 6380 | 730 |
| 249 | 20231214 | 150600 | 2952999640 | 6390 | 6390 | 6390 | 6380 | 114 |
| 250 | 20231214 | 150500 | 2952271900 | 6390 | 6380 | 6390 | 6380 | 255 |
| 251 | 20231214 | 150400 | 2950644930 | 6370 | 6390 | 6390 | 6370 | 149 |
| 252 | 20231214 | 150300 | 2949694470 | 6390 | 6380 | 6390 | 6370 | 747 |
| 253 | 20231214 | 150200 | 2944925440 | 6380 | 6380 | 6380 | 6370 | 239 |
| 254 | 20231214 | 150100 | 2943402490 | 6380 | 6380 | 6380 | 6380 | 48 |
| 255 | 20231214 | 150000 | 2943096250 | 6380 | 6360 | 6380 | 6360 | 656 |
| 256 | 20231214 | 145900 | 2938918650 | 6360 | 6370 | 6380 | 6350 | 1538 |
| 257 | 20231214 | 145800 | 2929135720 | 6370 | 6380 | 6380 | 6370 | 185 |
| 258 | 20231214 | 145700 | 2927957250 | 6370 | 6370 | 6380 | 6370 | 234 |
| 259 | 20231214 | 145600 | 2926466620 | 6380 | 6360 | 6380 | 6360 | 299 |
| 260 | 20231214 | 145500 | 2924564080 | 6390 | 6360 | 6390 | 6360 | 214 |
| 261 | 20231214 | 145400 | 2923202710 | 6360 | 6370 | 6400 | 6360 | 5755 |
| 262 | 20231214 | 145300 | 2886593370 | 6370 | 6380 | 6380 | 6370 | 1012 |
| 263 | 20231214 | 145200 | 2880138370 | 6380 | 6370 | 6380 | 6370 | 491 |
| 264 | 20231214 | 145100 | 2877010050 | 6380 | 6390 | 6390 | 6380 | 625 |
| 265 | 20231214 | 145000 | 2873021830 | 6390 | 6400 | 6400 | 6390 | 951 |
| 266 | 20231214 | 144900 | 2866936350 | 6400 | 6410 | 6410 | 6400 | 698 |
| 267 | 20231214 | 144800 | 2862467010 | 6410 | 6410 | 6420 | 6400 | 1091 |
| 268 | 20231214 | 144700 | 2855475980 | 6400 | 6410 | 6420 | 6400 | 2589 |
| 269 | 20231214 | 144600 | 2838885300 | 6410 | 6420 | 6420 | 6410 | 231 |
| 270 | 20231214 | 144500 | 2837404360 | 6420 | 6420 | 6420 | 6420 | 131 |
| 271 | 20231214 | 144400 | 2836563340 | 6420 | 6420 | 6430 | 6420 | 301 |
| 272 | 20231214 | 144300 | 2834630910 | 6420 | 6410 | 6420 | 6410 | 842 |
| 273 | 20231214 | 144200 | 2829231030 | 6410 | 6420 | 6420 | 6410 | 1060 |
| 274 | 20231214 | 144100 | 2822429750 | 6420 | 6420 | 6430 | 6420 | 2266 |
| 275 | 20231214 | 144000 | 2807864030 | 6420 | 6430 | 6430 | 6410 | 405 |
| 276 | 20231214 | 143900 | 2805264760 | 6420 | 6410 | 6420 | 6410 | 822 |
| 277 | 20231214 | 143800 | 2799990020 | 6420 | 6420 | 6420 | 6410 | 637 |
| 278 | 20231214 | 143700 | 2795903480 | 6430 | 6420 | 6430 | 6420 | 2919 |
| 279 | 20231214 | 143600 | 2777157960 | 6420 | 6420 | 6430 | 6420 | 986 |
| 280 | 20231214 | 143500 | 2770827830 | 6430 | 6430 | 6430 | 6420 | 4895 |
| 281 | 20231214 | 143400 | 2739393280 | 6430 | 6430 | 6440 | 6420 | 2233 |
| 282 | 20231214 | 143300 | 2725035000 | 6430 | 6440 | 6440 | 6420 | 2773 |
| 283 | 20231214 | 143200 | 2707210010 | 6440 | 6420 | 6450 | 6420 | 13197 |
| 284 | 20231214 | 143100 | 2622258550 | 6430 | 6390 | 6430 | 6380 | 8051 |
| 285 | 20231214 | 143000 | 2570678430 | 6390 | 6380 | 6390 | 6370 | 1217 |
| 286 | 20231214 | 142900 | 2562918060 | 6380 | 6370 | 6380 | 6370 | 724 |
| 287 | 20231214 | 142800 | 2558301680 | 6370 | 6370 | 6370 | 6370 | 61 |
| 288 | 20231214 | 142700 | 2557913110 | 6350 | 6360 | 6360 | 6350 | 1528 |
| 289 | 20231214 | 142600 | 2548198320 | 6370 | 6380 | 6380 | 6370 | 606 |
| 290 | 20231214 | 142500 | 2544338000 | 6380 | 6370 | 6380 | 6370 | 640 |
| 291 | 20231214 | 142400 | 2540258130 | 6380 | 6380 | 6380 | 6380 | 155 |
| 292 | 20231214 | 142300 | 2539269230 | 6380 | 6350 | 6380 | 6350 | 334 |
| 293 | 20231214 | 142200 | 2537139240 | 6350 | 6350 | 6350 | 6350 | 108 |
| 294 | 20231214 | 142100 | 2536453440 | 6350 | 6360 | 6360 | 6340 | 1749 |
| 295 | 20231214 | 142000 | 2525359630 | 6360 | 6360 | 6360 | 6360 | 0 |
| 296 | 20231214 | 141900 | 2525359630 | 6360 | 6360 | 6360 | 6360 | 2 |
| 297 | 20231214 | 141800 | 2525346910 | 6350 | 6390 | 6390 | 6350 | 3723 |
| 298 | 20231214 | 141700 | 2501668510 | 6390 | 6370 | 6390 | 6370 | 981 |
| 299 | 20231214 | 141600 | 2495407390 | 6370 | 6370 | 6370 | 6370 | 205 |
| 300 | 20231214 | 141500 | 2494101540 | 6370 | 6380 | 6380 | 6370 | 512 |
| 301 | 20231214 | 141400 | 2490840050 | 6380 | 6370 | 6380 | 6370 | 721 |
| 302 | 20231214 | 141300 | 2486245230 | 6370 | 6360 | 6370 | 6360 | 238 |
| 303 | 20231214 | 141200 | 2484729220 | 6360 | 6360 | 6370 | 6360 | 363 |
| 304 | 20231214 | 141100 | 2482420480 | 6360 | 6360 | 6360 | 6360 | 287 |
| 305 | 20231214 | 141000 | 2480595160 | 6360 | 6350 | 6360 | 6350 | 337 |
| 306 | 20231214 | 140900 | 2478453640 | 6350 | 6370 | 6370 | 6350 | 2722 |
| 307 | 20231214 | 140800 | 2461151870 | 6370 | 6370 | 6380 | 6370 | 1129 |
| 308 | 20231214 | 140700 | 2453957140 | 6370 | 6380 | 6380 | 6370 | 3154 |
| 309 | 20231214 | 140600 | 2433840980 | 6380 | 6390 | 6390 | 6380 | 490 |
| 310 | 20231214 | 140500 | 2430710790 | 6390 | 6390 | 6400 | 6390 | 877 |
| 311 | 20231214 | 140400 | 2425105490 | 6390 | 6390 | 6390 | 6380 | 202 |
| 312 | 20231214 | 140300 | 2423814810 | 6390 | 6400 | 6400 | 6390 | 3257 |
| 313 | 20231214 | 140200 | 2402976930 | 6410 | 6410 | 6410 | 6400 | 7252 |
| 314 | 20231214 | 140100 | 2356508030 | 6410 | 6380 | 6410 | 6380 | 2608 |
| 315 | 20231214 | 140000 | 2339818600 | 6380 | 6420 | 6420 | 6380 | 5881 |
| 316 | 20231214 | 135900 | 2302215160 | 6420 | 6410 | 6420 | 6400 | 3152 |
| 317 | 20231214 | 135800 | 2281995020 | 6410 | 6410 | 6410 | 6410 | 452 |
| 318 | 20231214 | 135700 | 2279097700 | 6410 | 6410 | 6420 | 6400 | 2490 |
| 319 | 20231214 | 135600 | 2263152970 | 6410 | 6410 | 6420 | 6400 | 905 |
| 320 | 20231214 | 135500 | 2257353590 | 6410 | 6380 | 6420 | 6380 | 7174 |
| 321 | 20231214 | 135400 | 2211437130 | 6380 | 6390 | 6390 | 6370 | 2319 |
| 322 | 20231214 | 135300 | 2196638010 | 6390 | 6380 | 6390 | 6370 | 1891 |
| 323 | 20231214 | 135200 | 2184569910 | 6370 | 6360 | 6380 | 6360 | 1477 |
| 324 | 20231214 | 135100 | 2175172370 | 6370 | 6380 | 6380 | 6360 | 2902 |
| 325 | 20231214 | 135000 | 2156673380 | 6390 | 6390 | 6390 | 6360 | 3201 |
| 326 | 20231214 | 134900 | 2136258480 | 6390 | 6370 | 6400 | 6360 | 4986 |
| 327 | 20231214 | 134800 | 2104437250 | 6380 | 6360 | 6380 | 6340 | 2324 |
| 328 | 20231214 | 134700 | 2089629560 | 6360 | 6370 | 6370 | 6330 | 3480 |
| 329 | 20231214 | 134600 | 2067554390 | 6370 | 6360 | 6370 | 6360 | 3200 |
| 330 | 20231214 | 134500 | 2047187870 | 6360 | 6340 | 6360 | 6340 | 2918 |
| 331 | 20231214 | 134400 | 2028650520 | 6340 | 6340 | 6340 | 6340 | 986 |
| 332 | 20231214 | 134300 | 2022399280 | 6340 | 6340 | 6340 | 6340 | 624 |
| 333 | 20231214 | 134200 | 2018443120 | 6340 | 6320 | 6340 | 6320 | 501 |
| 334 | 20231214 | 134100 | 2015273610 | 6320 | 6330 | 6330 | 6280 | 3569 |
| 335 | 20231214 | 134000 | 1992839980 | 6330 | 6300 | 6330 | 6300 | 505 |
| 336 | 20231214 | 133900 | 1989644460 | 6330 | 6330 | 6330 | 6330 | 185 |
| 337 | 20231214 | 133800 | 1988473410 | 6300 | 6300 | 6300 | 6300 | 372 |
| 338 | 20231214 | 133700 | 1986129810 | 6310 | 6310 | 6310 | 6310 | 32 |
| 339 | 20231214 | 133600 | 1985927890 | 6320 | 6320 | 6320 | 6320 | 0 |
| 340 | 20231214 | 133500 | 1985927890 | 6320 | 6330 | 6330 | 6320 | 200 |
| 341 | 20231214 | 133400 | 1984662890 | 6330 | 6330 | 6330 | 6330 | 160 |
| 342 | 20231214 | 133300 | 1983650090 | 6330 | 6330 | 6330 | 6330 | 872 |
| 343 | 20231214 | 133200 | 1978130330 | 6330 | 6320 | 6330 | 6300 | 168 |
| 344 | 20231214 | 133100 | 1977071700 | 6300 | 6310 | 6310 | 6300 | 2337 |
| 345 | 20231214 | 133000 | 1962346780 | 6310 | 6310 | 6310 | 6310 | 531 |
| 346 | 20231214 | 132900 | 1958996170 | 6320 | 6320 | 6320 | 6310 | 69 |
| 347 | 20231214 | 132800 | 1958560140 | 6330 | 6330 | 6330 | 6330 | 3 |
| 348 | 20231214 | 132700 | 1958541150 | 6330 | 6330 | 6340 | 6330 | 1331 |
| 349 | 20231214 | 132600 | 1950115910 | 6330 | 6330 | 6330 | 6320 | 112 |
| 350 | 20231214 | 132500 | 1949406970 | 6320 | 6330 | 6340 | 6320 | 803 |
| 351 | 20231214 | 132400 | 1944324060 | 6330 | 6330 | 6330 | 6330 | 83 |
| 352 | 20231214 | 132300 | 1943798670 | 6320 | 6300 | 6320 | 6300 | 3780 |
| 353 | 20231214 | 132200 | 1919972270 | 6280 | 6290 | 6290 | 6280 | 114 |
| 354 | 20231214 | 132100 | 1919255220 | 6290 | 6290 | 6290 | 6280 | 564 |
| 355 | 20231214 | 132000 | 1915709280 | 6290 | 6290 | 6290 | 6280 | 206 |
| 356 | 20231214 | 131900 | 1914415540 | 6290 | 6290 | 6290 | 6290 | 239 |
| 357 | 20231214 | 131800 | 1912912230 | 6290 | 6300 | 6300 | 6290 | 44 |
| 358 | 20231214 | 131700 | 1912635420 | 6290 | 6290 | 6290 | 6290 | 200 |
| 359 | 20231214 | 131600 | 1911377420 | 6300 | 6300 | 6300 | 6300 | 1 |
| 360 | 20231214 | 131500 | 1911371120 | 6300 | 6300 | 6300 | 6300 | 292 |
| 361 | 20231214 | 131400 | 1909531520 | 6300 | 6290 | 6300 | 6290 | 20 |
| 362 | 20231214 | 131300 | 1909405530 | 6290 | 6290 | 6290 | 6290 | 590 |
| 363 | 20231214 | 131200 | 1905694430 | 6290 | 6290 | 6290 | 6290 | 10 |
| 364 | 20231214 | 131100 | 1905631530 | 6280 | 6280 | 6280 | 6280 | 56 |
| 365 | 20231214 | 131000 | 1905279850 | 6280 | 6270 | 6280 | 6270 | 316 |
| 366 | 20231214 | 130900 | 1903298520 | 6260 | 6260 | 6260 | 6260 | 0 |
| 367 | 20231214 | 130800 | 1903298520 | 6260 | 6270 | 6270 | 6260 | 210 |
| 368 | 20231214 | 130700 | 1901981920 | 6270 | 6270 | 6270 | 6270 | 300 |
| 369 | 20231214 | 130600 | 1900100920 | 6270 | 6270 | 6270 | 6270 | 0 |
| 370 | 20231214 | 130500 | 1900100920 | 6270 | 6270 | 6270 | 6270 | 1 |
| 371 | 20231214 | 130400 | 1900094650 | 6280 | 6280 | 6280 | 6260 | 3 |
| 372 | 20231214 | 130300 | 1900075830 | 6260 | 6260 | 6270 | 6260 | 407 |
| 373 | 20231214 | 130200 | 1897527990 | 6260 | 6280 | 6280 | 6260 | 208 |
| 374 | 20231214 | 130100 | 1896225640 | 6290 | 6270 | 6290 | 6270 | 52 |
| 375 | 20231214 | 130000 | 1895898580 | 6300 | 6300 | 6300 | 6300 | 0 |
| 376 | 20231214 | 125900 | 1895898580 | 6300 | 6250 | 6300 | 6250 | 76 |
| 377 | 20231214 | 125800 | 1895423180 | 6250 | 6260 | 6270 | 6250 | 3837 |
| 378 | 20231214 | 125700 | 1871406680 | 6270 | 6280 | 6280 | 6270 | 1449 |
| 379 | 20231214 | 125600 | 1862321050 | 6300 | 6300 | 6300 | 6300 | 0 |
| 380 | 20231214 | 125500 | 1862321050 | 6300 | 6300 | 6300 | 6300 | 3 |
| 381 | 20231214 | 125400 | 1862302150 | 6270 | 6290 | 6290 | 6270 | 17 |
| 382 | 20231214 | 125300 | 1862195360 | 6290 | 6290 | 6290 | 6290 | 281 |
| 383 | 20231214 | 125200 | 1860427870 | 6290 | 6290 | 6290 | 6290 | 1 |
| 384 | 20231214 | 125100 | 1860421580 | 6270 | 6280 | 6280 | 6270 | 1131 |
| 385 | 20231214 | 125000 | 1853329210 | 6270 | 6270 | 6270 | 6270 | 20 |
| 386 | 20231214 | 124900 | 1853203810 | 6280 | 6280 | 6280 | 6280 | 378 |
| 387 | 20231214 | 124800 | 1850829970 | 6280 | 6280 | 6280 | 6280 | 2 |
| 388 | 20231214 | 124700 | 1850817410 | 6280 | 6280 | 6280 | 6280 | 211 |
| 389 | 20231214 | 124600 | 1849492330 | 6280 | 6280 | 6280 | 6280 | 0 |
| 390 | 20231214 | 124500 | 1849492330 | 6280 | 6270 | 6280 | 6270 | 480 |
| 391 | 20231214 | 124400 | 1846479360 | 6290 | 6280 | 6290 | 6280 | 221 |
| 392 | 20231214 | 124300 | 1845090590 | 6270 | 6270 | 6270 | 6270 | 0 |
| 393 | 20231214 | 124200 | 1845090590 | 6270 | 6270 | 6270 | 6270 | 194 |
| 394 | 20231214 | 124100 | 1843874210 | 6280 | 6300 | 6300 | 6280 | 2235 |
| 395 | 20231214 | 124000 | 1829834410 | 6300 | 6300 | 6300 | 6300 | 651 |
| 396 | 20231214 | 123900 | 1825733110 | 6310 | 6310 | 6310 | 6310 | 2099 |
| 397 | 20231214 | 123800 | 1812488420 | 6310 | 6310 | 6310 | 6310 | 0 |
| 398 | 20231214 | 123700 | 1812488420 | 6310 | 6310 | 6310 | 6310 | 1 |
| 399 | 20231214 | 123600 | 1812482110 | 6310 | 6310 | 6310 | 6310 | 152 |
| 400 | 20231214 | 123500 | 1811522990 | 6330 | 6330 | 6330 | 6330 | 50 |
| 401 | 20231214 | 123400 | 1811206490 | 6330 | 6320 | 6330 | 6320 | 1190 |
| 402 | 20231214 | 123300 | 1803674790 | 6320 | 6320 | 6320 | 6320 | 0 |
| 403 | 20231214 | 123200 | 1803674790 | 6320 | 6320 | 6330 | 6300 | 579 |
| 404 | 20231214 | 123100 | 1800018330 | 6300 | 6300 | 6300 | 6300 | 1 |
| 405 | 20231214 | 123000 | 1800012030 | 6300 | 6300 | 6300 | 6300 | 12 |
| 406 | 20231214 | 122900 | 1799936430 | 6330 | 6330 | 6330 | 6330 | 100 |
| 407 | 20231214 | 122800 | 1799303430 | 6330 | 6330 | 6330 | 6290 | 71 |
| 408 | 20231214 | 122700 | 1798854040 | 6290 | 6330 | 6330 | 6290 | 389 |
| 409 | 20231214 | 122600 | 1796406990 | 6300 | 6300 | 6300 | 6300 | 439 |
| 410 | 20231214 | 122500 | 1793641290 | 6300 | 6300 | 6300 | 6300 | 3439 |
| 411 | 20231214 | 122400 | 1771975590 | 6310 | 6310 | 6310 | 6310 | 647 |
| 412 | 20231214 | 122300 | 1767893020 | 6310 | 6310 | 6310 | 6310 | 0 |
| 413 | 20231214 | 122200 | 1767893020 | 6310 | 6320 | 6320 | 6310 | 162 |
| 414 | 20231214 | 122100 | 1766870790 | 6330 | 6330 | 6330 | 6330 | 0 |
| 415 | 20231214 | 122000 | 1766870790 | 6330 | 6330 | 6330 | 6330 | 12 |
| 416 | 20231214 | 121900 | 1766794830 | 6330 | 6330 | 6330 | 6330 | 2 |
| 417 | 20231214 | 121800 | 1766782170 | 6350 | 6350 | 6350 | 6350 | 0 |
| 418 | 20231214 | 121700 | 1766782170 | 6350 | 6340 | 6350 | 6340 | 618 |
| 419 | 20231214 | 121600 | 1762857920 | 6330 | 6330 | 6330 | 6290 | 2687 |
| 420 | 20231214 | 121500 | 1745893040 | 6330 | 6350 | 6350 | 6330 | 487 |
| 421 | 20231214 | 121400 | 1742809060 | 6350 | 6350 | 6350 | 6350 | 158 |
| 422 | 20231214 | 121300 | 1741805760 | 6350 | 6340 | 6360 | 6340 | 241 |
| 423 | 20231214 | 121200 | 1740276100 | 6350 | 6360 | 6360 | 6350 | 724 |
| 424 | 20231214 | 121100 | 1735678670 | 6360 | 6360 | 6360 | 6360 | 1173 |
| 425 | 20231214 | 121000 | 1728218390 | 6360 | 6330 | 6360 | 6330 | 7001 |
| 426 | 20231214 | 120900 | 1683741690 | 6330 | 6340 | 6340 | 6330 | 718 |
| 427 | 20231214 | 120800 | 1679189670 | 6340 | 6340 | 6340 | 6340 | 372 |
| 428 | 20231214 | 120700 | 1676831190 | 6340 | 6330 | 6340 | 6330 | 1865 |
| 429 | 20231214 | 120600 | 1665011790 | 6330 | 6330 | 6330 | 6330 | 515 |
| 430 | 20231214 | 120500 | 1661751840 | 6330 | 6340 | 6340 | 6330 | 250 |
| 431 | 20231214 | 120400 | 1660168840 | 6340 | 6330 | 6340 | 6330 | 51 |
| 432 | 20231214 | 120300 | 1659846000 | 6330 | 6330 | 6340 | 6320 | 340 |
| 433 | 20231214 | 120200 | 1657694030 | 6330 | 6330 | 6330 | 6320 | 603 |
| 434 | 20231214 | 120100 | 1653877050 | 6320 | 6320 | 6320 | 6290 | 240 |
| 435 | 20231214 | 120000 | 1652365110 | 6320 | 6320 | 6320 | 6290 | 190 |
| 436 | 20231214 | 115900 | 1651165270 | 6290 | 6290 | 6290 | 6290 | 47 |
| 437 | 20231214 | 115800 | 1650869640 | 6280 | 6280 | 6280 | 6280 | 3 |
| 438 | 20231214 | 115700 | 1650850800 | 6320 | 6320 | 6320 | 6320 | 1 |
| 439 | 20231214 | 115600 | 1650844480 | 6280 | 6320 | 6320 | 6280 | 1045 |
| 440 | 20231214 | 115500 | 1644240880 | 6320 | 6320 | 6330 | 6270 | 2626 |
| 441 | 20231214 | 115400 | 1627758810 | 6330 | 6320 | 6330 | 6270 | 608 |
| 442 | 20231214 | 115300 | 1623939940 | 6270 | 6310 | 6330 | 6270 | 1310 |
| 443 | 20231214 | 115200 | 1615668760 | 6300 | 6300 | 6300 | 6300 | 69 |
| 444 | 20231214 | 115100 | 1615234060 | 6300 | 6310 | 6310 | 6300 | 2 |
| 445 | 20231214 | 115000 | 1615221450 | 6310 | 6310 | 6310 | 6310 | 10 |
| 446 | 20231214 | 114900 | 1615158350 | 6310 | 6310 | 6310 | 6310 | 1 |
| 447 | 20231214 | 114800 | 1615152040 | 6280 | 6300 | 6300 | 6280 | 983 |
| 448 | 20231214 | 114700 | 1608974530 | 6310 | 6330 | 6330 | 6310 | 100 |
| 449 | 20231214 | 114600 | 1608342540 | 6330 | 6320 | 6330 | 6320 | 10 |
| 450 | 20231214 | 114500 | 1608279330 | 6310 | 6310 | 6310 | 6310 | 0 |
| 451 | 20231214 | 114400 | 1608279330 | 6310 | 6310 | 6310 | 6310 | 150 |
| 452 | 20231214 | 114300 | 1607332830 | 6310 | 6310 | 6310 | 6310 | 0 |
| 453 | 20231214 | 114200 | 1607332830 | 6310 | 6290 | 6320 | 6280 | 302 |
| 454 | 20231214 | 114100 | 1605435090 | 6290 | 6300 | 6330 | 6290 | 69 |
| 455 | 20231214 | 114000 | 1605000370 | 6290 | 6300 | 6300 | 6290 | 151 |
| 456 | 20231214 | 113900 | 1604049250 | 6300 | 6310 | 6310 | 6300 | 210 |
| 457 | 20231214 | 113800 | 1602726240 | 6300 | 6300 | 6300 | 6300 | 201 |
| 458 | 20231214 | 113700 | 1601459940 | 6300 | 6310 | 6310 | 6300 | 693 |
| 459 | 20231214 | 113600 | 1597093050 | 6310 | 6320 | 6320 | 6310 | 21 |
| 460 | 20231214 | 113500 | 1596960530 | 6320 | 6310 | 6320 | 6310 | 20 |
| 461 | 20231214 | 113400 | 1596834230 | 6310 | 6310 | 6310 | 6310 | 114 |
| 462 | 20231214 | 113300 | 1596114890 | 6310 | 6320 | 6320 | 6310 | 322 |
| 463 | 20231214 | 113200 | 1594080250 | 6340 | 6340 | 6340 | 6340 | 389 |
| 464 | 20231214 | 113100 | 1591613990 | 6340 | 6340 | 6340 | 6340 | 494 |
| 465 | 20231214 | 113000 | 1588482030 | 6300 | 6350 | 6350 | 6300 | 231 |
| 466 | 20231214 | 112900 | 1587020690 | 6350 | 6310 | 6350 | 6310 | 2271 |
| 467 | 20231214 | 112800 | 1572612030 | 6310 | 6310 | 6310 | 6310 | 50 |
| 468 | 20231214 | 112700 | 1572296530 | 6310 | 6340 | 6350 | 6310 | 2765 |
| 469 | 20231214 | 112600 | 1554762360 | 6350 | 6300 | 6350 | 6300 | 2386 |
| 470 | 20231214 | 112500 | 1539660400 | 6280 | 6280 | 6280 | 6280 | 1 |
| 471 | 20231214 | 112400 | 1539654120 | 6300 | 6300 | 6300 | 6300 | 0 |
| 472 | 20231214 | 112300 | 1539654120 | 6300 | 6290 | 6300 | 6290 | 406 |
| 473 | 20231214 | 112200 | 1537097600 | 6300 | 6280 | 6300 | 6280 | 266 |
| 474 | 20231214 | 112100 | 1535425240 | 6250 | 6250 | 6250 | 6250 | 36 |
| 475 | 20231214 | 112000 | 1535200240 | 6250 | 6270 | 6270 | 6250 | 908 |
| 476 | 20231214 | 111900 | 1529516950 | 6280 | 6270 | 6280 | 6260 | 353 |
| 477 | 20231214 | 111800 | 1527307120 | 6260 | 6260 | 6260 | 6260 | 157 |
| 478 | 20231214 | 111700 | 1526324300 | 6260 | 6270 | 6270 | 6260 | 421 |
| 479 | 20231214 | 111600 | 1523688810 | 6260 | 6270 | 6280 | 6260 | 207 |
| 480 | 20231214 | 111500 | 1522392870 | 6260 | 6270 | 6270 | 6260 | 350 |
| 481 | 20231214 | 111400 | 1520201770 | 6260 | 6260 | 6260 | 6260 | 1079 |
| 482 | 20231214 | 111300 | 1513447230 | 6260 | 6260 | 6260 | 6260 | 161 |
| 483 | 20231214 | 111200 | 1512439370 | 6260 | 6280 | 6280 | 6260 | 2604 |
| 484 | 20231214 | 111100 | 1496108260 | 6280 | 6280 | 6280 | 6280 | 140 |
| 485 | 20231214 | 111000 | 1495229060 | 6280 | 6290 | 6300 | 6280 | 1098 |
| 486 | 20231214 | 110900 | 1488331740 | 6280 | 6300 | 6300 | 6280 | 3793 |
| 487 | 20231214 | 110800 | 1464487750 | 6300 | 6310 | 6310 | 6300 | 3105 |
| 488 | 20231214 | 110700 | 1444916780 | 6310 | 6330 | 6330 | 6310 | 629 |
| 489 | 20231214 | 110600 | 1440945510 | 6310 | 6320 | 6330 | 6310 | 821 |
| 490 | 20231214 | 110500 | 1435757990 | 6320 | 6340 | 6340 | 6320 | 3 |
| 491 | 20231214 | 110400 | 1435739010 | 6310 | 6320 | 6320 | 6310 | 311 |
| 492 | 20231214 | 110300 | 1433775570 | 6340 | 6320 | 6340 | 6320 | 108 |
| 493 | 20231214 | 110200 | 1433092990 | 6320 | 6320 | 6320 | 6320 | 324 |
| 494 | 20231214 | 110100 | 1431045310 | 6320 | 6320 | 6330 | 6320 | 201 |
| 495 | 20231214 | 110000 | 1429774970 | 6320 | 6320 | 6320 | 6320 | 0 |
| 496 | 20231214 | 105900 | 1429774970 | 6320 | 6310 | 6320 | 6310 | 2204 |
| 497 | 20231214 | 105800 | 1415846390 | 6310 | 6310 | 6310 | 6310 | 868 |
| 498 | 20231214 | 105700 | 1410369310 | 6310 | 6320 | 6320 | 6310 | 533 |
| 499 | 20231214 | 105600 | 1407002920 | 6320 | 6320 | 6320 | 6320 | 8 |
| 500 | 20231214 | 105500 | 1406952360 | 6320 | 6320 | 6320 | 6310 | 659 |
| 501 | 20231214 | 105400 | 1402788180 | 6340 | 6320 | 6340 | 6320 | 97 |
| 502 | 20231214 | 105300 | 1402173600 | 6330 | 6320 | 6330 | 6320 | 73 |
| 503 | 20231214 | 105200 | 1401712110 | 6310 | 6320 | 6320 | 6310 | 731 |
| 504 | 20231214 | 105100 | 1397099490 | 6310 | 6330 | 6330 | 6310 | 9 |
| 505 | 20231214 | 105000 | 1397042600 | 6320 | 6320 | 6330 | 6320 | 2414 |
| 506 | 20231214 | 104900 | 1381785300 | 6330 | 6320 | 6330 | 6320 | 1094 |
| 507 | 20231214 | 104800 | 1374865840 | 6340 | 6340 | 6340 | 6340 | 134 |
| 508 | 20231214 | 104700 | 1374016280 | 6330 | 6330 | 6330 | 6320 | 215 |
| 509 | 20231214 | 104600 | 1372657140 | 6330 | 6330 | 6340 | 6330 | 909 |
| 510 | 20231214 | 104500 | 1366899170 | 6340 | 6330 | 6340 | 6330 | 26 |
| 511 | 20231214 | 104400 | 1366734380 | 6330 | 6320 | 6330 | 6320 | 87 |
| 512 | 20231214 | 104300 | 1366184430 | 6320 | 6330 | 6330 | 6320 | 2716 |
| 513 | 20231214 | 104200 | 1349008780 | 6330 | 6340 | 6350 | 6330 | 87 |
| 514 | 20231214 | 104100 | 1348457050 | 6340 | 6330 | 6340 | 6320 | 2109 |
| 515 | 20231214 | 104000 | 1335104880 | 6330 | 6330 | 6330 | 6330 | 1273 |
| 516 | 20231214 | 103900 | 1327046790 | 6330 | 6340 | 6340 | 6330 | 558 |
| 517 | 20231214 | 103800 | 1323512960 | 6340 | 6340 | 6350 | 6340 | 1630 |
| 518 | 20231214 | 103700 | 1313177220 | 6340 | 6350 | 6350 | 6340 | 694 |
| 519 | 20231214 | 103600 | 1308770570 | 6350 | 6350 | 6360 | 6350 | 856 |
| 520 | 20231214 | 103500 | 1303334950 | 6350 | 6360 | 6360 | 6350 | 954 |
| 521 | 20231214 | 103400 | 1297269570 | 6360 | 6360 | 6370 | 6360 | 1941 |
| 522 | 20231214 | 103300 | 1284918800 | 6370 | 6360 | 6370 | 6360 | 418 |
| 523 | 20231214 | 103200 | 1282260080 | 6370 | 6360 | 6370 | 6360 | 657 |
| 524 | 20231214 | 103100 | 1278077400 | 6350 | 6370 | 6380 | 6350 | 2191 |
| 525 | 20231214 | 103000 | 1264121650 | 6370 | 6350 | 6370 | 6350 | 1367 |
| 526 | 20231214 | 102900 | 1255427940 | 6350 | 6350 | 6350 | 6350 | 618 |
| 527 | 20231214 | 102800 | 1251503640 | 6360 | 6360 | 6360 | 6350 | 176 |
| 528 | 20231214 | 102700 | 1250384290 | 6340 | 6340 | 6340 | 6340 | 322 |
| 529 | 20231214 | 102600 | 1248342810 | 6340 | 6360 | 6360 | 6340 | 1007 |
| 530 | 20231214 | 102500 | 1241949320 | 6370 | 6370 | 6370 | 6360 | 406 |
| 531 | 20231214 | 102400 | 1239364340 | 6370 | 6340 | 6370 | 6340 | 536 |
| 532 | 20231214 | 102300 | 1235952180 | 6350 | 6350 | 6350 | 6350 | 728 |
| 533 | 20231214 | 102200 | 1231329380 | 6350 | 6360 | 6370 | 6350 | 2472 |
| 534 | 20231214 | 102100 | 1215593570 | 6360 | 6360 | 6370 | 6340 | 2310 |
| 535 | 20231214 | 102000 | 1200886610 | 6360 | 6360 | 6360 | 6340 | 1307 |
| 536 | 20231214 | 101900 | 1192585910 | 6360 | 6340 | 6360 | 6340 | 1922 |
| 537 | 20231214 | 101800 | 1180368710 | 6340 | 6340 | 6340 | 6340 | 828 |
| 538 | 20231214 | 101700 | 1175119190 | 6320 | 6310 | 6330 | 6310 | 1309 |
| 539 | 20231214 | 101600 | 1166838830 | 6310 | 6320 | 6320 | 6310 | 1508 |
| 540 | 20231214 | 101500 | 1157315410 | 6330 | 6320 | 6330 | 6320 | 704 |
| 541 | 20231214 | 101400 | 1152866120 | 6320 | 6330 | 6330 | 6320 | 1336 |
| 542 | 20231214 | 101300 | 1144422350 | 6340 | 6340 | 6340 | 6310 | 621 |
| 543 | 20231214 | 101200 | 1140497580 | 6320 | 6320 | 6340 | 6320 | 1650 |
| 544 | 20231214 | 101100 | 1130069540 | 6350 | 6350 | 6360 | 6320 | 590 |
| 545 | 20231214 | 101000 | 1126327890 | 6360 | 6350 | 6360 | 6330 | 1889 |
| 546 | 20231214 | 100900 | 1114335200 | 6360 | 6360 | 6360 | 6330 | 2564 |
| 547 | 20231214 | 100800 | 1098075130 | 6320 | 6350 | 6360 | 6320 | 4104 |
| 548 | 20231214 | 100700 | 1071997090 | 6350 | 6320 | 6350 | 6320 | 1305 |
| 549 | 20231214 | 100600 | 1063718140 | 6320 | 6330 | 6330 | 6310 | 3997 |
| 550 | 20231214 | 100500 | 1038485690 | 6330 | 6340 | 6340 | 6320 | 1316 |
| 551 | 20231214 | 100400 | 1030165280 | 6340 | 6330 | 6340 | 6320 | 2668 |
| 552 | 20231214 | 100300 | 1013267290 | 6340 | 6330 | 6340 | 6330 | 2656 |
| 553 | 20231214 | 100200 | 996449550 | 6330 | 6340 | 6350 | 6330 | 1401 |
| 554 | 20231214 | 100100 | 987568300 | 6350 | 6360 | 6370 | 6340 | 6372 |
| 555 | 20231214 | 100000 | 947143350 | 6360 | 6340 | 6370 | 6340 | 4241 |
| 556 | 20231214 | 095900 | 920188480 | 6340 | 6350 | 6360 | 6340 | 2039 |
| 557 | 20231214 | 095800 | 907233610 | 6350 | 6350 | 6360 | 6340 | 2972 |
| 558 | 20231214 | 095700 | 888367950 | 6350 | 6340 | 6360 | 6330 | 8301 |
| 559 | 20231214 | 095600 | 835653530 | 6340 | 6320 | 6340 | 6310 | 1754 |
| 560 | 20231214 | 095500 | 824564520 | 6320 | 6310 | 6320 | 6310 | 1809 |
| 561 | 20231214 | 095400 | 813149670 | 6310 | 6310 | 6310 | 6310 | 442 |
| 562 | 20231214 | 095300 | 810360650 | 6320 | 6330 | 6330 | 6320 | 2127 |
| 563 | 20231214 | 095200 | 796917900 | 6330 | 6340 | 6360 | 6330 | 6925 |
| 564 | 20231214 | 095100 | 753001650 | 6340 | 6300 | 6340 | 6300 | 8334 |
| 565 | 20231214 | 095000 | 700287660 | 6290 | 6270 | 6290 | 6260 | 1240 |
| 566 | 20231214 | 094900 | 692508740 | 6270 | 6280 | 6280 | 6270 | 544 |
| 567 | 20231214 | 094800 | 689097850 | 6280 | 6280 | 6280 | 6280 | 1027 |
| 568 | 20231214 | 094700 | 682648290 | 6290 | 6300 | 6300 | 6290 | 39 |
| 569 | 20231214 | 094600 | 682402960 | 6300 | 6310 | 6310 | 6280 | 2059 |
| 570 | 20231214 | 094500 | 669459970 | 6290 | 6310 | 6320 | 6290 | 3292 |
| 571 | 20231214 | 094400 | 648709260 | 6300 | 6260 | 6300 | 6260 | 2485 |
| 572 | 20231214 | 094300 | 633080880 | 6260 | 6250 | 6260 | 6250 | 893 |
| 573 | 20231214 | 094200 | 627492800 | 6230 | 6250 | 6250 | 6230 | 1357 |
| 574 | 20231214 | 094100 | 619025020 | 6240 | 6250 | 6250 | 6230 | 1049 |
| 575 | 20231214 | 094000 | 612487830 | 6250 | 6240 | 6250 | 6240 | 21 |
| 576 | 20231214 | 093900 | 612356640 | 6250 | 6220 | 6250 | 6220 | 356 |
| 577 | 20231214 | 093800 | 610141810 | 6210 | 6220 | 6240 | 6210 | 3208 |
| 578 | 20231214 | 093700 | 590152700 | 6220 | 6220 | 6230 | 6200 | 4834 |
| 579 | 20231214 | 093600 | 560133980 | 6210 | 6210 | 6210 | 6210 | 23 |
| 580 | 20231214 | 093500 | 559991150 | 6210 | 6230 | 6240 | 6210 | 990 |
| 581 | 20231214 | 093400 | 553831470 | 6230 | 6230 | 6230 | 6220 | 569 |
| 582 | 20231214 | 093300 | 550288890 | 6220 | 6230 | 6230 | 6220 | 592 |
| 583 | 20231214 | 093200 | 546605350 | 6220 | 6220 | 6220 | 6220 | 0 |
| 584 | 20231214 | 093100 | 546605350 | 6220 | 6220 | 6230 | 6220 | 747 |
| 585 | 20231214 | 093000 | 541955720 | 6230 | 6230 | 6230 | 6220 | 1001 |
| 586 | 20231214 | 092900 | 535720490 | 6230 | 6230 | 6230 | 6220 | 522 |
| 587 | 20231214 | 092800 | 532470380 | 6230 | 6240 | 6240 | 6210 | 397 |
| 588 | 20231214 | 092700 | 530001740 | 6250 | 6240 | 6250 | 6210 | 1587 |
| 589 | 20231214 | 092600 | 520092580 | 6220 | 6250 | 6250 | 6220 | 881 |
| 590 | 20231214 | 092500 | 514612440 | 6250 | 6220 | 6250 | 6220 | 1469 |
| 591 | 20231214 | 092400 | 505465950 | 6220 | 6220 | 6230 | 6220 | 2828 |
| 592 | 20231214 | 092300 | 487854860 | 6230 | 6240 | 6240 | 6230 | 355 |
| 593 | 20231214 | 092200 | 485642290 | 6250 | 6240 | 6250 | 6230 | 1541 |
| 594 | 20231214 | 092100 | 476026990 | 6240 | 6230 | 6240 | 6230 | 267 |
| 595 | 20231214 | 092000 | 474362980 | 6230 | 6230 | 6230 | 6220 | 922 |
| 596 | 20231214 | 091900 | 468623590 | 6220 | 6230 | 6230 | 6220 | 446 |
| 597 | 20231214 | 091800 | 465847110 | 6230 | 6230 | 6230 | 6220 | 861 |
| 598 | 20231214 | 091700 | 460487280 | 6230 | 6220 | 6230 | 6210 | 2154 |
| 599 | 20231214 | 091600 | 447088850 | 6230 | 6230 | 6230 | 6230 | 507 |
| 600 | 20231214 | 091500 | 443930240 | 6230 | 6220 | 6230 | 6220 | 1659 |
| 601 | 20231214 | 091400 | 433600460 | 6220 | 6230 | 6230 | 6220 | 1199 |
| 602 | 20231214 | 091300 | 426141180 | 6230 | 6230 | 6230 | 6220 | 74 |
| 603 | 20231214 | 091200 | 425680730 | 6240 | 6220 | 6240 | 6220 | 1339 |
| 604 | 20231214 | 091100 | 417351980 | 6220 | 6210 | 6240 | 6210 | 1974 |
| 605 | 20231214 | 091000 | 405061690 | 6210 | 6220 | 6240 | 6210 | 539 |
| 606 | 20231214 | 090900 | 401710800 | 6210 | 6220 | 6230 | 6200 | 5903 |
| 607 | 20231214 | 090800 | 365049880 | 6240 | 6230 | 6240 | 6210 | 4519 |
| 608 | 20231214 | 090700 | 336870640 | 6200 | 6220 | 6220 | 6170 | 7822 |
| 609 | 20231214 | 090600 | 288391080 | 6220 | 6230 | 6240 | 6220 | 2430 |
| 610 | 20231214 | 090500 | 273257750 | 6230 | 6250 | 6250 | 6230 | 4976 |
| 611 | 20231214 | 090400 | 242215200 | 6250 | 6250 | 6280 | 6250 | 3812 |
| 612 | 20231214 | 090300 | 218365550 | 6240 | 6280 | 6280 | 6240 | 1315 |
| 613 | 20231214 | 090200 | 210135060 | 6290 | 6300 | 6330 | 6290 | 8490 |
| 614 | 20231214 | 090100 | 156638770 | 6290 | 6260 | 6330 | 6240 | 10466 |
| 615 | 20231214 | 090000 | 90650650 | 6260 | 6290 | 6290 | 6240 | 14437 |