34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 193200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 4681 |
| 3 | 20231212 | 193100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 4 | 20231212 | 193000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 5 | 20231212 | 192900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 6 | 20231212 | 192800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 7 | 20231212 | 192700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 8 | 20231212 | 192600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 9 | 20231212 | 192500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 10 | 20231212 | 192400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 11 | 20231212 | 192300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 12 | 20231212 | 192200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 13 | 20231212 | 192100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 14 | 20231212 | 192000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 15 | 20231212 | 191900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 16 | 20231212 | 191800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 17 | 20231212 | 191700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 18 | 20231212 | 191600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 19 | 20231212 | 191500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 20 | 20231212 | 191400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 21 | 20231212 | 191300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 22 | 20231212 | 191200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 23 | 20231212 | 191100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 24 | 20231212 | 191000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 25 | 20231212 | 190900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 26 | 20231212 | 190800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 27 | 20231212 | 190700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 28 | 20231212 | 190600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 29 | 20231212 | 190500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 30 | 20231212 | 190400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 31 | 20231212 | 190300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 32 | 20231212 | 190200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 4681 |
| 33 | 20231212 | 190100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 34 | 20231212 | 190000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 35 | 20231212 | 185900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 36 | 20231212 | 185800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 37 | 20231212 | 185700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 38 | 20231212 | 185600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 39 | 20231212 | 185500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 40 | 20231212 | 185400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 41 | 20231212 | 185300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 42 | 20231212 | 185200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 43 | 20231212 | 185100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 44 | 20231212 | 185000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 45 | 20231212 | 184900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 46 | 20231212 | 184800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 47 | 20231212 | 184700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 48 | 20231212 | 184600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 49 | 20231212 | 184500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 50 | 20231212 | 184400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 51 | 20231212 | 184300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 52 | 20231212 | 184200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 53 | 20231212 | 184100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 54 | 20231212 | 184000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 55 | 20231212 | 183900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 56 | 20231212 | 183800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 57 | 20231212 | 183700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 58 | 20231212 | 183600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 59 | 20231212 | 183500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 60 | 20231212 | 183400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 61 | 20231212 | 183300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 62 | 20231212 | 183200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 4681 |
| 63 | 20231212 | 183100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 64 | 20231212 | 183000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 65 | 20231212 | 182900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 66 | 20231212 | 182800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 67 | 20231212 | 182700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 68 | 20231212 | 182600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 69 | 20231212 | 182500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 70 | 20231212 | 182400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 71 | 20231212 | 182300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 72 | 20231212 | 182200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 73 | 20231212 | 182100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 74 | 20231212 | 182000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 75 | 20231212 | 181900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 76 | 20231212 | 181800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 77 | 20231212 | 181700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 78 | 20231212 | 181600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 79 | 20231212 | 181500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 80 | 20231212 | 181400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 81 | 20231212 | 181300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 82 | 20231212 | 181200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 83 | 20231212 | 181100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 84 | 20231212 | 181000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 85 | 20231212 | 180900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 86 | 20231212 | 180800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 87 | 20231212 | 180700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 88 | 20231212 | 180600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 89 | 20231212 | 180500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 90 | 20231212 | 180400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 91 | 20231212 | 180300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 92 | 20231212 | 180200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 4681 |
| 93 | 20231212 | 180100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 94 | 20231212 | 180000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 95 | 20231212 | 175900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 96 | 20231212 | 175800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 97 | 20231212 | 175700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 98 | 20231212 | 175600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 99 | 20231212 | 175500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 100 | 20231212 | 175400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 101 | 20231212 | 175300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 102 | 20231212 | 175200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 103 | 20231212 | 175100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 104 | 20231212 | 175000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 105 | 20231212 | 174900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 106 | 20231212 | 174800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 107 | 20231212 | 174700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 108 | 20231212 | 174600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 109 | 20231212 | 174500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 110 | 20231212 | 174400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 111 | 20231212 | 174300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 112 | 20231212 | 174200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 113 | 20231212 | 174100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 114 | 20231212 | 174000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 115 | 20231212 | 173900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 116 | 20231212 | 173800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 117 | 20231212 | 173700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 118 | 20231212 | 173600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 119 | 20231212 | 173500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 120 | 20231212 | 173400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 121 | 20231212 | 173300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 122 | 20231212 | 173200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 4681 |
| 123 | 20231212 | 173100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 124 | 20231212 | 173000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 125 | 20231212 | 172900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 126 | 20231212 | 172800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 127 | 20231212 | 172700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 128 | 20231212 | 172600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 129 | 20231212 | 172500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 130 | 20231212 | 172400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 131 | 20231212 | 172300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 132 | 20231212 | 172200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 133 | 20231212 | 172100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 134 | 20231212 | 172000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 135 | 20231212 | 171900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 136 | 20231212 | 171800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 137 | 20231212 | 171700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 138 | 20231212 | 171600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 139 | 20231212 | 171500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 140 | 20231212 | 171400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 141 | 20231212 | 171300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 142 | 20231212 | 171200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 143 | 20231212 | 171100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 144 | 20231212 | 171000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 145 | 20231212 | 170900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 146 | 20231212 | 170800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 147 | 20231212 | 170700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 148 | 20231212 | 170600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 149 | 20231212 | 170500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 150 | 20231212 | 170400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 151 | 20231212 | 170300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 152 | 20231212 | 170200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 4681 |
| 153 | 20231212 | 170100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 154 | 20231212 | 170000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 155 | 20231212 | 165900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 156 | 20231212 | 165800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 157 | 20231212 | 165700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 158 | 20231212 | 165600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 159 | 20231212 | 165500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 160 | 20231212 | 165400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 161 | 20231212 | 165300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 162 | 20231212 | 165200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 163 | 20231212 | 165100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 164 | 20231212 | 165000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 165 | 20231212 | 164900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 166 | 20231212 | 164800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 167 | 20231212 | 164700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 168 | 20231212 | 164600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 169 | 20231212 | 164500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 170 | 20231212 | 164400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 171 | 20231212 | 164300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 172 | 20231212 | 164200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 173 | 20231212 | 164100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 174 | 20231212 | 164000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 175 | 20231212 | 163900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 176 | 20231212 | 163800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 177 | 20231212 | 163700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 178 | 20231212 | 163600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 179 | 20231212 | 163500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 180 | 20231212 | 163400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 181 | 20231212 | 163300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 182 | 20231212 | 163200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 4681 |
| 183 | 20231212 | 163100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 184 | 20231212 | 163000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 185 | 20231212 | 162900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 186 | 20231212 | 162800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 187 | 20231212 | 162700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 188 | 20231212 | 162600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 189 | 20231212 | 162500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 190 | 20231212 | 162400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 191 | 20231212 | 162300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 192 | 20231212 | 162200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 193 | 20231212 | 162100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 194 | 20231212 | 162000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 195 | 20231212 | 161900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 196 | 20231212 | 161800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 197 | 20231212 | 161700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 198 | 20231212 | 161600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 199 | 20231212 | 161500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 200 | 20231212 | 161400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 201 | 20231212 | 161300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 202 | 20231212 | 161200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 203 | 20231212 | 161100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 204 | 20231212 | 161000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 205 | 20231212 | 160900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 206 | 20231212 | 160800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 207 | 20231212 | 160700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 208 | 20231212 | 160600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 209 | 20231212 | 160500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 210 | 20231212 | 160400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 211 | 20231212 | 160300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 212 | 20231212 | 160200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 4681 |
| 213 | 20231212 | 160100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 214 | 20231212 | 160000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 215 | 20231212 | 155900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 216 | 20231212 | 155800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 217 | 20231212 | 155700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 218 | 20231212 | 155600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 219 | 20231212 | 155500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 220 | 20231212 | 155400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 221 | 20231212 | 155300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 222 | 20231212 | 155200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 223 | 20231212 | 155100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 224 | 20231212 | 155000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 225 | 20231212 | 154900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 226 | 20231212 | 154800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 227 | 20231212 | 154700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 228 | 20231212 | 154600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 229 | 20231212 | 154500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 230 | 20231212 | 154400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 231 | 20231212 | 154300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 232 | 20231212 | 154200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 233 | 20231212 | 154100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 234 | 20231212 | 154000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 235 | 20231212 | 153900 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 236 | 20231212 | 153800 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 237 | 20231212 | 153700 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 238 | 20231212 | 153600 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 239 | 20231212 | 153500 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 240 | 20231212 | 153400 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 241 | 20231212 | 153300 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 242 | 20231212 | 153200 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 4681 |
| 243 | 20231212 | 153100 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 0 |
| 244 | 20231212 | 153000 | 5045842360 | 18810 | 18810 | 18810 | 18810 | 4681 |
| 245 | 20231212 | 152900 | 4957792750 | 18750 | 18750 | 18750 | 18750 | 0 |
| 246 | 20231212 | 152800 | 4957792750 | 18750 | 18750 | 18750 | 18750 | 0 |
| 247 | 20231212 | 152700 | 4957792750 | 18750 | 18750 | 18750 | 18750 | 0 |
| 248 | 20231212 | 152600 | 4957792750 | 18750 | 18750 | 18750 | 18750 | 0 |
| 249 | 20231212 | 152500 | 4957792750 | 18750 | 18750 | 18750 | 18750 | 0 |
| 250 | 20231212 | 152400 | 4957792750 | 18750 | 18750 | 18750 | 18750 | 0 |
| 251 | 20231212 | 152300 | 4957792750 | 18750 | 18750 | 18750 | 18750 | 0 |
| 252 | 20231212 | 152200 | 4957792750 | 18750 | 18750 | 18750 | 18750 | 0 |
| 253 | 20231212 | 152100 | 4957792750 | 18750 | 18750 | 18750 | 18750 | 0 |
| 254 | 20231212 | 152000 | 4957792750 | 18750 | 18750 | 18750 | 18750 | 0 |
| 255 | 20231212 | 151900 | 4957792750 | 18750 | 18820 | 18830 | 18750 | 957 |
| 256 | 20231212 | 151800 | 4939830930 | 18770 | 18820 | 18830 | 18760 | 1306 |
| 257 | 20231212 | 151700 | 4915242290 | 18750 | 18750 | 18810 | 18750 | 4953 |
| 258 | 20231212 | 151600 | 4822094970 | 18780 | 18790 | 18800 | 18750 | 813 |
| 259 | 20231212 | 151500 | 4806822590 | 18790 | 18760 | 18790 | 18740 | 1026 |
| 260 | 20231212 | 151400 | 4787582610 | 18760 | 18760 | 18810 | 18750 | 135 |
| 261 | 20231212 | 151300 | 4785044860 | 18760 | 18820 | 18840 | 18760 | 2885 |
| 262 | 20231212 | 151200 | 4730771220 | 18810 | 18770 | 18810 | 18770 | 968 |
| 263 | 20231212 | 151100 | 4712574290 | 18770 | 18800 | 18810 | 18720 | 205 |
| 264 | 20231212 | 151000 | 4708722340 | 18800 | 18720 | 18800 | 18720 | 1927 |
| 265 | 20231212 | 150900 | 4672501920 | 18790 | 18790 | 18790 | 18770 | 452 |
| 266 | 20231212 | 150800 | 4664009000 | 18790 | 18800 | 18800 | 18710 | 1783 |
| 267 | 20231212 | 150700 | 4630492620 | 18800 | 18800 | 18800 | 18710 | 1554 |
| 268 | 20231212 | 150600 | 4601286450 | 18800 | 18780 | 18800 | 18710 | 2628 |
| 269 | 20231212 | 150500 | 4551893520 | 18780 | 18790 | 18790 | 18780 | 498 |
| 270 | 20231212 | 150400 | 4542538950 | 18790 | 18790 | 18810 | 18790 | 995 |
| 271 | 20231212 | 150300 | 4523832350 | 18790 | 18660 | 18790 | 18660 | 2303 |
| 272 | 20231212 | 150200 | 4480684670 | 18660 | 18660 | 18690 | 18660 | 4176 |
| 273 | 20231212 | 150100 | 4402742610 | 18660 | 18660 | 18660 | 18650 | 496 |
| 274 | 20231212 | 150000 | 4393487290 | 18660 | 18660 | 18670 | 18650 | 514 |
| 275 | 20231212 | 145900 | 4383896350 | 18670 | 18660 | 18670 | 18660 | 209 |
| 276 | 20231212 | 145800 | 4379994940 | 18670 | 18670 | 18670 | 18670 | 176 |
| 277 | 20231212 | 145700 | 4376709020 | 18680 | 18650 | 18680 | 18650 | 1308 |
| 278 | 20231212 | 145600 | 4352291380 | 18650 | 18670 | 18670 | 18650 | 182 |
| 279 | 20231212 | 145500 | 4348896400 | 18650 | 18670 | 18670 | 18650 | 442 |
| 280 | 20231212 | 145400 | 4340645680 | 18670 | 18650 | 18670 | 18650 | 463 |
| 281 | 20231212 | 145300 | 4332003750 | 18650 | 18650 | 18660 | 18640 | 822 |
| 282 | 20231212 | 145200 | 4316677730 | 18650 | 18600 | 18650 | 18600 | 816 |
| 283 | 20231212 | 145100 | 4301477330 | 18590 | 18570 | 18590 | 18570 | 625 |
| 284 | 20231212 | 145000 | 4289863230 | 18570 | 18560 | 18570 | 18560 | 181 |
| 285 | 20231212 | 144900 | 4286503620 | 18570 | 18580 | 18580 | 18570 | 60 |
| 286 | 20231212 | 144800 | 4285389070 | 18580 | 18560 | 18580 | 18540 | 1566 |
| 287 | 20231212 | 144700 | 4256325280 | 18560 | 18560 | 18560 | 18560 | 87 |
| 288 | 20231212 | 144600 | 4254710560 | 18560 | 18500 | 18560 | 18500 | 490 |
| 289 | 20231212 | 144500 | 4245638000 | 18450 | 18450 | 18450 | 18450 | 0 |
| 290 | 20231212 | 144400 | 4245638000 | 18450 | 18450 | 18450 | 18450 | 5 |
| 291 | 20231212 | 144300 | 4245545750 | 18450 | 18450 | 18450 | 18450 | 1 |
| 292 | 20231212 | 144200 | 4245527300 | 18450 | 18500 | 18500 | 18450 | 91 |
| 293 | 20231212 | 144100 | 4243848300 | 18450 | 18450 | 18450 | 18450 | 190 |
| 294 | 20231212 | 144000 | 4240342800 | 18450 | 18480 | 18480 | 18450 | 17 |
| 295 | 20231212 | 143900 | 4240029060 | 18480 | 18500 | 18500 | 18480 | 349 |
| 296 | 20231212 | 143800 | 4233573180 | 18500 | 18500 | 18500 | 18500 | 546 |
| 297 | 20231212 | 143700 | 4223472180 | 18500 | 18550 | 18550 | 18500 | 415 |
| 298 | 20231212 | 143600 | 4215774680 | 18530 | 18550 | 18560 | 18530 | 2440 |
| 299 | 20231212 | 143500 | 4170520150 | 18550 | 18580 | 18580 | 18550 | 400 |
| 300 | 20231212 | 143400 | 4163089590 | 18550 | 18560 | 18580 | 18550 | 154 |
| 301 | 20231212 | 143300 | 4160229660 | 18560 | 18580 | 18580 | 18560 | 48 |
| 302 | 20231212 | 143200 | 4159338660 | 18560 | 18570 | 18580 | 18560 | 83 |
| 303 | 20231212 | 143100 | 4157796730 | 18570 | 18560 | 18580 | 18560 | 828 |
| 304 | 20231212 | 143000 | 4142427790 | 18560 | 18580 | 18580 | 18560 | 810 |
| 305 | 20231212 | 142900 | 4127384530 | 18580 | 18600 | 18600 | 18580 | 304 |
| 306 | 20231212 | 142800 | 4121731860 | 18600 | 18610 | 18610 | 18600 | 184 |
| 307 | 20231212 | 142700 | 4118307900 | 18630 | 18620 | 18630 | 18570 | 266 |
| 308 | 20231212 | 142600 | 4113357760 | 18620 | 18560 | 18630 | 18560 | 992 |
| 309 | 20231212 | 142500 | 4094890780 | 18570 | 18620 | 18620 | 18570 | 886 |
| 310 | 20231212 | 142400 | 4078411720 | 18610 | 18670 | 18670 | 18610 | 242 |
| 311 | 20231212 | 142300 | 4073894540 | 18670 | 18660 | 18680 | 18660 | 400 |
| 312 | 20231212 | 142200 | 4066426850 | 18660 | 18600 | 18660 | 18600 | 1182 |
| 313 | 20231212 | 142100 | 4044371800 | 18660 | 18610 | 18670 | 18600 | 1958 |
| 314 | 20231212 | 142000 | 4007849890 | 18610 | 18630 | 18630 | 18600 | 617 |
| 315 | 20231212 | 141900 | 3996365450 | 18640 | 18650 | 18650 | 18640 | 330 |
| 316 | 20231212 | 141800 | 3990211250 | 18650 | 18650 | 18650 | 18650 | 169 |
| 317 | 20231212 | 141700 | 3987059400 | 18650 | 18660 | 18660 | 18650 | 367 |
| 318 | 20231212 | 141600 | 3980214700 | 18660 | 18660 | 18660 | 18650 | 346 |
| 319 | 20231212 | 141500 | 3973761190 | 18670 | 18670 | 18680 | 18630 | 2010 |
| 320 | 20231212 | 141400 | 3936263210 | 18670 | 18650 | 18670 | 18650 | 614 |
| 321 | 20231212 | 141300 | 3924809020 | 18650 | 18600 | 18650 | 18600 | 455 |
| 322 | 20231212 | 141200 | 3916335550 | 18600 | 18550 | 18600 | 18540 | 2753 |
| 323 | 20231212 | 141100 | 3865194840 | 18550 | 18530 | 18550 | 18530 | 928 |
| 324 | 20231212 | 141000 | 3847988900 | 18540 | 18540 | 18540 | 18530 | 323 |
| 325 | 20231212 | 140900 | 3842001520 | 18540 | 18530 | 18540 | 18530 | 213 |
| 326 | 20231212 | 140800 | 3838054150 | 18540 | 18530 | 18540 | 18520 | 523 |
| 327 | 20231212 | 140700 | 3828363480 | 18540 | 18510 | 18540 | 18490 | 815 |
| 328 | 20231212 | 140600 | 3813275580 | 18510 | 18490 | 18510 | 18490 | 3348 |
| 329 | 20231212 | 140500 | 3751345660 | 18470 | 18480 | 18490 | 18470 | 684 |
| 330 | 20231212 | 140400 | 3738701980 | 18490 | 18450 | 18490 | 18450 | 1737 |
| 331 | 20231212 | 140300 | 3706614870 | 18450 | 18450 | 18450 | 18450 | 23 |
| 332 | 20231212 | 140200 | 3706190520 | 18400 | 18420 | 18420 | 18400 | 873 |
| 333 | 20231212 | 140100 | 3690114960 | 18420 | 18450 | 18450 | 18420 | 853 |
| 334 | 20231212 | 140000 | 3674390970 | 18480 | 18450 | 18480 | 18450 | 309 |
| 335 | 20231212 | 135900 | 3668689770 | 18450 | 18460 | 18480 | 18450 | 598 |
| 336 | 20231212 | 135800 | 3657652920 | 18460 | 18460 | 18460 | 18460 | 10 |
| 337 | 20231212 | 135700 | 3657468320 | 18450 | 18460 | 18490 | 18450 | 1945 |
| 338 | 20231212 | 135600 | 3621539530 | 18450 | 18450 | 18450 | 18450 | 103 |
| 339 | 20231212 | 135500 | 3619639180 | 18450 | 18440 | 18450 | 18440 | 792 |
| 340 | 20231212 | 135400 | 3605029260 | 18440 | 18430 | 18440 | 18420 | 325 |
| 341 | 20231212 | 135300 | 3599039960 | 18440 | 18430 | 18440 | 18430 | 15 |
| 342 | 20231212 | 135200 | 3598763420 | 18440 | 18440 | 18440 | 18420 | 209 |
| 343 | 20231212 | 135100 | 3594911360 | 18440 | 18410 | 18440 | 18410 | 130 |
| 344 | 20231212 | 135000 | 3592515570 | 18400 | 18410 | 18410 | 18400 | 300 |
| 345 | 20231212 | 134900 | 3586993070 | 18400 | 18360 | 18400 | 18360 | 243 |
| 346 | 20231212 | 134800 | 3582525070 | 18360 | 18380 | 18380 | 18350 | 2179 |
| 347 | 20231212 | 134700 | 3542478570 | 18380 | 18410 | 18410 | 18380 | 540 |
| 348 | 20231212 | 134600 | 3532540310 | 18410 | 18420 | 18450 | 18410 | 481 |
| 349 | 20231212 | 134500 | 3523680970 | 18440 | 18430 | 18450 | 18420 | 255 |
| 350 | 20231212 | 134400 | 3518981130 | 18430 | 18420 | 18430 | 18420 | 58 |
| 351 | 20231212 | 134300 | 3517912200 | 18430 | 18460 | 18460 | 18430 | 388 |
| 352 | 20231212 | 134200 | 3510756620 | 18460 | 18460 | 18460 | 18450 | 595 |
| 353 | 20231212 | 134100 | 3499773520 | 18460 | 18450 | 18460 | 18450 | 155 |
| 354 | 20231212 | 134000 | 3496912380 | 18440 | 18450 | 18460 | 18440 | 602 |
| 355 | 20231212 | 133900 | 3485804470 | 18440 | 18460 | 18460 | 18440 | 372 |
| 356 | 20231212 | 133800 | 3478938950 | 18460 | 18460 | 18460 | 18430 | 2501 |
| 357 | 20231212 | 133700 | 3432790090 | 18460 | 18440 | 18460 | 18440 | 563 |
| 358 | 20231212 | 133600 | 3422400900 | 18440 | 18440 | 18440 | 18440 | 145 |
| 359 | 20231212 | 133500 | 3419727100 | 18440 | 18440 | 18450 | 18420 | 226 |
| 360 | 20231212 | 133400 | 3415559850 | 18410 | 18380 | 18430 | 18380 | 1586 |
| 361 | 20231212 | 133300 | 3386354070 | 18380 | 18350 | 18380 | 18310 | 1224 |
| 362 | 20231212 | 133200 | 3363866500 | 18340 | 18330 | 18340 | 18330 | 896 |
| 363 | 20231212 | 133100 | 3347437470 | 18330 | 18310 | 18330 | 18310 | 341 |
| 364 | 20231212 | 133000 | 3341188550 | 18310 | 18320 | 18320 | 18310 | 607 |
| 365 | 20231212 | 132900 | 3330073130 | 18340 | 18330 | 18340 | 18320 | 434 |
| 366 | 20231212 | 132800 | 3322118150 | 18330 | 18320 | 18330 | 18310 | 906 |
| 367 | 20231212 | 132700 | 3305511970 | 18320 | 18320 | 18320 | 18320 | 137 |
| 368 | 20231212 | 132600 | 3303002130 | 18320 | 18320 | 18320 | 18320 | 74 |
| 369 | 20231212 | 132500 | 3301646450 | 18320 | 18330 | 18330 | 18310 | 704 |
| 370 | 20231212 | 132400 | 3288755580 | 18320 | 18340 | 18340 | 18320 | 1634 |
| 371 | 20231212 | 132300 | 3258809300 | 18330 | 18350 | 18360 | 18330 | 193 |
| 372 | 20231212 | 132200 | 3255270490 | 18350 | 18360 | 18370 | 18340 | 35 |
| 373 | 20231212 | 132100 | 3254627650 | 18370 | 18370 | 18370 | 18350 | 38 |
| 374 | 20231212 | 132000 | 3253929670 | 18330 | 18360 | 18370 | 18330 | 578 |
| 375 | 20231212 | 131900 | 3243321130 | 18360 | 18360 | 18360 | 18360 | 693 |
| 376 | 20231212 | 131800 | 3230597650 | 18370 | 18370 | 18370 | 18370 | 0 |
| 377 | 20231212 | 131700 | 3230597650 | 18370 | 18370 | 18370 | 18370 | 432 |
| 378 | 20231212 | 131600 | 3222661810 | 18370 | 18380 | 18380 | 18370 | 261 |
| 379 | 20231212 | 131500 | 3217867230 | 18380 | 18380 | 18390 | 18370 | 579 |
| 380 | 20231212 | 131400 | 3207225710 | 18380 | 18390 | 18390 | 18370 | 656 |
| 381 | 20231212 | 131300 | 3195168770 | 18390 | 18390 | 18390 | 18390 | 10 |
| 382 | 20231212 | 131200 | 3194984870 | 18390 | 18400 | 18400 | 18380 | 300 |
| 383 | 20231212 | 131100 | 3189468620 | 18400 | 18390 | 18400 | 18380 | 431 |
| 384 | 20231212 | 131000 | 3181544400 | 18390 | 18410 | 18410 | 18390 | 841 |
| 385 | 20231212 | 130900 | 3166069160 | 18410 | 18400 | 18410 | 18400 | 213 |
| 386 | 20231212 | 130800 | 3162147840 | 18400 | 18400 | 18400 | 18400 | 34 |
| 387 | 20231212 | 130700 | 3161522240 | 18400 | 18400 | 18420 | 18390 | 490 |
| 388 | 20231212 | 130600 | 3152503510 | 18400 | 18370 | 18400 | 18370 | 250 |
| 389 | 20231212 | 130500 | 3147908810 | 18370 | 18370 | 18370 | 18370 | 392 |
| 390 | 20231212 | 130400 | 3140707770 | 18370 | 18370 | 18370 | 18360 | 196 |
| 391 | 20231212 | 130300 | 3137108040 | 18360 | 18310 | 18360 | 18310 | 139 |
| 392 | 20231212 | 130200 | 3134559120 | 18300 | 18340 | 18340 | 18300 | 127 |
| 393 | 20231212 | 130100 | 3132234100 | 18340 | 18300 | 18340 | 18290 | 918 |
| 394 | 20231212 | 130000 | 3115437000 | 18290 | 18350 | 18350 | 18290 | 121 |
| 395 | 20231212 | 125900 | 3113217220 | 18350 | 18320 | 18350 | 18320 | 150 |
| 396 | 20231212 | 125800 | 3110466350 | 18280 | 18280 | 18280 | 18280 | 0 |
| 397 | 20231212 | 125700 | 3110466350 | 18280 | 18280 | 18280 | 18280 | 70 |
| 398 | 20231212 | 125600 | 3109186750 | 18280 | 18290 | 18300 | 18280 | 208 |
| 399 | 20231212 | 125500 | 3105380710 | 18280 | 18240 | 18290 | 18240 | 712 |
| 400 | 20231212 | 125400 | 3092380700 | 18250 | 18250 | 18250 | 18240 | 99 |
| 401 | 20231212 | 125300 | 3090574050 | 18280 | 18320 | 18320 | 18260 | 1036 |
| 402 | 20231212 | 125200 | 3071625800 | 18320 | 18400 | 18400 | 18320 | 517 |
| 403 | 20231212 | 125100 | 3062147660 | 18400 | 18420 | 18420 | 18350 | 1806 |
| 404 | 20231212 | 125000 | 3028958390 | 18420 | 18410 | 18420 | 18410 | 348 |
| 405 | 20231212 | 124900 | 3022550230 | 18410 | 18410 | 18410 | 18400 | 717 |
| 406 | 20231212 | 124800 | 3009351870 | 18410 | 18400 | 18410 | 18350 | 270 |
| 407 | 20231212 | 124700 | 3004384260 | 18400 | 18390 | 18400 | 18350 | 833 |
| 408 | 20231212 | 124600 | 2989084570 | 18400 | 18410 | 18450 | 18380 | 986 |
| 409 | 20231212 | 124500 | 2970950460 | 18410 | 18450 | 18450 | 18400 | 1503 |
| 410 | 20231212 | 124400 | 2943230920 | 18450 | 18350 | 18450 | 18350 | 1936 |
| 411 | 20231212 | 124300 | 2907542240 | 18350 | 18320 | 18370 | 18320 | 662 |
| 412 | 20231212 | 124200 | 2895400190 | 18320 | 18370 | 18370 | 18320 | 603 |
| 413 | 20231212 | 124100 | 2884333570 | 18370 | 18270 | 18370 | 18270 | 1318 |
| 414 | 20231212 | 124000 | 2860149250 | 18260 | 18350 | 18350 | 18260 | 2518 |
| 415 | 20231212 | 123900 | 2814121660 | 18350 | 18370 | 18440 | 18350 | 6769 |
| 416 | 20231212 | 123800 | 2689450720 | 18360 | 18200 | 18360 | 18200 | 6061 |
| 417 | 20231212 | 123700 | 2578458210 | 18200 | 18130 | 18200 | 18130 | 4784 |
| 418 | 20231212 | 123600 | 2491590320 | 18130 | 18160 | 18180 | 18120 | 2009 |
| 419 | 20231212 | 123500 | 2455100160 | 18160 | 18200 | 18200 | 18060 | 3487 |
| 420 | 20231212 | 123400 | 2391993510 | 18220 | 17970 | 18270 | 17970 | 4498 |
| 421 | 20231212 | 123300 | 2310249090 | 17970 | 17970 | 17970 | 17920 | 439 |
| 422 | 20231212 | 123200 | 2302368100 | 17970 | 17960 | 17970 | 17960 | 773 |
| 423 | 20231212 | 123100 | 2288477730 | 17960 | 17950 | 17960 | 17940 | 496 |
| 424 | 20231212 | 123000 | 2279574340 | 17950 | 17950 | 17950 | 17950 | 42 |
| 425 | 20231212 | 122900 | 2278820440 | 17970 | 17940 | 17970 | 17940 | 265 |
| 426 | 20231212 | 122800 | 2274062400 | 17930 | 17920 | 17930 | 17920 | 186 |
| 427 | 20231212 | 122700 | 2270728040 | 17930 | 17950 | 17960 | 17930 | 695 |
| 428 | 20231212 | 122600 | 2258261400 | 17960 | 17920 | 17960 | 17920 | 401 |
| 429 | 20231212 | 122500 | 2251071200 | 17930 | 17960 | 17960 | 17930 | 594 |
| 430 | 20231212 | 122400 | 2240418460 | 17970 | 17960 | 17970 | 17940 | 1265 |
| 431 | 20231212 | 122300 | 2217700710 | 17950 | 17860 | 17950 | 17860 | 1407 |
| 432 | 20231212 | 122200 | 2192488930 | 17900 | 17950 | 17950 | 17900 | 2255 |
| 433 | 20231212 | 122100 | 2152075520 | 17940 | 17980 | 18000 | 17940 | 2743 |
| 434 | 20231212 | 122000 | 2102762890 | 17980 | 17990 | 17990 | 17940 | 481 |
| 435 | 20231212 | 121900 | 2094127320 | 18020 | 18180 | 18210 | 17930 | 5667 |
| 436 | 20231212 | 121800 | 1991951760 | 18100 | 17750 | 18320 | 17750 | 9709 |
| 437 | 20231212 | 121700 | 1817081160 | 17740 | 17740 | 17740 | 17740 | 0 |
| 438 | 20231212 | 121600 | 1817081160 | 17740 | 17750 | 17750 | 17740 | 57 |
| 439 | 20231212 | 121500 | 1816069420 | 17740 | 17740 | 17740 | 17740 | 203 |
| 440 | 20231212 | 121400 | 1812468200 | 17740 | 17740 | 17740 | 17740 | 66 |
| 441 | 20231212 | 121300 | 1811297360 | 17730 | 17740 | 17740 | 17730 | 27 |
| 442 | 20231212 | 121200 | 1810818580 | 17740 | 17740 | 17740 | 17740 | 69 |
| 443 | 20231212 | 121100 | 1809594520 | 17730 | 17730 | 17730 | 17730 | 7 |
| 444 | 20231212 | 121000 | 1809470410 | 17730 | 17730 | 17730 | 17730 | 50 |
| 445 | 20231212 | 120900 | 1808583910 | 17730 | 17730 | 17730 | 17720 | 151 |
| 446 | 20231212 | 120800 | 1805906690 | 17730 | 17730 | 17730 | 17730 | 0 |
| 447 | 20231212 | 120700 | 1805906690 | 17730 | 17720 | 17730 | 17720 | 123 |
| 448 | 20231212 | 120600 | 1803726730 | 17720 | 17720 | 17730 | 17720 | 759 |
| 449 | 20231212 | 120500 | 1790276110 | 17720 | 17720 | 17720 | 17720 | 0 |
| 450 | 20231212 | 120400 | 1790276110 | 17720 | 17720 | 17720 | 17720 | 172 |
| 451 | 20231212 | 120300 | 1787228270 | 17720 | 17720 | 17720 | 17720 | 24 |
| 452 | 20231212 | 120200 | 1786802990 | 17720 | 17720 | 17720 | 17720 | 111 |
| 453 | 20231212 | 120100 | 1784836070 | 17710 | 17710 | 17710 | 17710 | 8 |
| 454 | 20231212 | 120000 | 1784694390 | 17720 | 17710 | 17720 | 17710 | 6 |
| 455 | 20231212 | 115900 | 1784588120 | 17720 | 17720 | 17720 | 17720 | 52 |
| 456 | 20231212 | 115800 | 1783666680 | 17720 | 17730 | 17730 | 17710 | 112 |
| 457 | 20231212 | 115700 | 1781681300 | 17710 | 17700 | 17710 | 17700 | 372 |
| 458 | 20231212 | 115600 | 1775093540 | 17700 | 17700 | 17700 | 17700 | 300 |
| 459 | 20231212 | 115500 | 1769783540 | 17710 | 17710 | 17710 | 17710 | 25 |
| 460 | 20231212 | 115400 | 1769340790 | 17700 | 17700 | 17700 | 17700 | 0 |
| 461 | 20231212 | 115300 | 1769340790 | 17700 | 17720 | 17730 | 17700 | 354 |
| 462 | 20231212 | 115200 | 1763070700 | 17730 | 17730 | 17730 | 17730 | 69 |
| 463 | 20231212 | 115100 | 1761847330 | 17730 | 17740 | 17740 | 17730 | 87 |
| 464 | 20231212 | 115000 | 1760304360 | 17730 | 17730 | 17730 | 17730 | 106 |
| 465 | 20231212 | 114900 | 1758424980 | 17720 | 17720 | 17720 | 17710 | 110 |
| 466 | 20231212 | 114800 | 1756475790 | 17710 | 17710 | 17710 | 17710 | 0 |
| 467 | 20231212 | 114700 | 1756475790 | 17710 | 17710 | 17710 | 17710 | 89 |
| 468 | 20231212 | 114600 | 1754899600 | 17710 | 17710 | 17710 | 17710 | 3 |
| 469 | 20231212 | 114500 | 1754846470 | 17700 | 17700 | 17700 | 17690 | 208 |
| 470 | 20231212 | 114400 | 1751165820 | 17690 | 17670 | 17690 | 17670 | 230 |
| 471 | 20231212 | 114300 | 1747098620 | 17670 | 17670 | 17670 | 17670 | 375 |
| 472 | 20231212 | 114200 | 1740472370 | 17670 | 17670 | 17670 | 17660 | 32 |
| 473 | 20231212 | 114100 | 1739906950 | 17660 | 17660 | 17660 | 17660 | 0 |
| 474 | 20231212 | 114000 | 1739906950 | 17660 | 17660 | 17660 | 17660 | 73 |
| 475 | 20231212 | 113900 | 1738617770 | 17650 | 17650 | 17650 | 17650 | 0 |
| 476 | 20231212 | 113800 | 1738617770 | 17650 | 17660 | 17660 | 17650 | 325 |
| 477 | 20231212 | 113700 | 1732878390 | 17660 | 17660 | 17660 | 17660 | 0 |
| 478 | 20231212 | 113600 | 1732878390 | 17660 | 17670 | 17670 | 17660 | 61 |
| 479 | 20231212 | 113500 | 1731800570 | 17670 | 17670 | 17670 | 17670 | 1 |
| 480 | 20231212 | 113400 | 1731782900 | 17660 | 17650 | 17660 | 17650 | 62 |
| 481 | 20231212 | 113300 | 1730688040 | 17650 | 17650 | 17650 | 17650 | 158 |
| 482 | 20231212 | 113200 | 1727899340 | 17650 | 17630 | 17650 | 17630 | 163 |
| 483 | 20231212 | 113100 | 1725023790 | 17630 | 17650 | 17650 | 17630 | 434 |
| 484 | 20231212 | 113000 | 1717366070 | 17640 | 17640 | 17640 | 17640 | 7 |
| 485 | 20231212 | 112900 | 1717242590 | 17660 | 17640 | 17660 | 17640 | 88 |
| 486 | 20231212 | 112800 | 1715689390 | 17650 | 17640 | 17650 | 17640 | 121 |
| 487 | 20231212 | 112700 | 1713554210 | 17690 | 17690 | 17690 | 17650 | 1075 |
| 488 | 20231212 | 112600 | 1694555190 | 17710 | 17700 | 17710 | 17690 | 197 |
| 489 | 20231212 | 112500 | 1691068820 | 17710 | 17700 | 17710 | 17700 | 11 |
| 490 | 20231212 | 112400 | 1690874090 | 17700 | 17720 | 17720 | 17700 | 60 |
| 491 | 20231212 | 112300 | 1689811290 | 17710 | 17740 | 17740 | 17710 | 156 |
| 492 | 20231212 | 112200 | 1687047500 | 17740 | 17740 | 17740 | 17740 | 71 |
| 493 | 20231212 | 112100 | 1685787960 | 17740 | 17740 | 17740 | 17740 | 1 |
| 494 | 20231212 | 112000 | 1685770220 | 17740 | 17720 | 17740 | 17720 | 549 |
| 495 | 20231212 | 111900 | 1676037980 | 17710 | 17690 | 17710 | 17690 | 819 |
| 496 | 20231212 | 111800 | 1661538580 | 17690 | 17680 | 17690 | 17680 | 2 |
| 497 | 20231212 | 111700 | 1661503210 | 17700 | 17690 | 17700 | 17690 | 866 |
| 498 | 20231212 | 111600 | 1646181110 | 17690 | 17690 | 17690 | 17690 | 0 |
| 499 | 20231212 | 111500 | 1646181110 | 17690 | 17690 | 17690 | 17690 | 113 |
| 500 | 20231212 | 111400 | 1644182140 | 17670 | 17680 | 17680 | 17670 | 501 |
| 501 | 20231212 | 111300 | 1635327150 | 17680 | 17670 | 17680 | 17670 | 171 |
| 502 | 20231212 | 111200 | 1632303970 | 17680 | 17680 | 17680 | 17680 | 42 |
| 503 | 20231212 | 111100 | 1631561410 | 17680 | 17690 | 17690 | 17670 | 1314 |
| 504 | 20231212 | 111000 | 1608330340 | 17680 | 17690 | 17690 | 17680 | 412 |
| 505 | 20231212 | 110900 | 1601042960 | 17670 | 17670 | 17670 | 17670 | 30 |
| 506 | 20231212 | 110800 | 1600512860 | 17680 | 17680 | 17680 | 17680 | 1 |
| 507 | 20231212 | 110700 | 1600495180 | 17670 | 17670 | 17670 | 17670 | 20 |
| 508 | 20231212 | 110600 | 1600141780 | 17650 | 17660 | 17670 | 17650 | 199 |
| 509 | 20231212 | 110500 | 1596627160 | 17660 | 17650 | 17660 | 17650 | 289 |
| 510 | 20231212 | 110400 | 1591526160 | 17640 | 17640 | 17640 | 17640 | 0 |
| 511 | 20231212 | 110300 | 1591526160 | 17640 | 17650 | 17650 | 17640 | 140 |
| 512 | 20231212 | 110200 | 1589055960 | 17650 | 17640 | 17650 | 17640 | 160 |
| 513 | 20231212 | 110100 | 1586232960 | 17650 | 17650 | 17650 | 17650 | 3 |
| 514 | 20231212 | 110000 | 1586180010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 515 | 20231212 | 105900 | 1586180010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 516 | 20231212 | 105800 | 1586180010 | 17640 | 17620 | 17640 | 17610 | 154 |
| 517 | 20231212 | 105700 | 1583464190 | 17620 | 17640 | 17640 | 17620 | 619 |
| 518 | 20231212 | 105600 | 1572553940 | 17660 | 17640 | 17660 | 17630 | 277 |
| 519 | 20231212 | 105500 | 1567666640 | 17660 | 17650 | 17660 | 17620 | 68 |
| 520 | 20231212 | 105400 | 1566466290 | 17660 | 17670 | 17670 | 17640 | 735 |
| 521 | 20231212 | 105300 | 1553492110 | 17660 | 17670 | 17670 | 17660 | 122 |
| 522 | 20231212 | 105200 | 1551336990 | 17670 | 17680 | 17680 | 17670 | 39 |
| 523 | 20231212 | 105100 | 1550647560 | 17680 | 17690 | 17690 | 17680 | 275 |
| 524 | 20231212 | 105000 | 1545783660 | 17680 | 17660 | 17680 | 17660 | 509 |
| 525 | 20231212 | 104900 | 1536792610 | 17660 | 17580 | 17660 | 17580 | 2364 |
| 526 | 20231212 | 104800 | 1495155670 | 17580 | 17580 | 17580 | 17580 | 116 |
| 527 | 20231212 | 104700 | 1493116390 | 17560 | 17580 | 17580 | 17560 | 73 |
| 528 | 20231212 | 104600 | 1491833690 | 17570 | 17540 | 17570 | 17530 | 1042 |
| 529 | 20231212 | 104500 | 1473547020 | 17540 | 17540 | 17540 | 17540 | 44 |
| 530 | 20231212 | 104400 | 1472775260 | 17540 | 17520 | 17540 | 17520 | 229 |
| 531 | 20231212 | 104300 | 1468759880 | 17520 | 17490 | 17520 | 17490 | 772 |
| 532 | 20231212 | 104200 | 1455247310 | 17490 | 17500 | 17500 | 17490 | 117 |
| 533 | 20231212 | 104100 | 1453200780 | 17500 | 17500 | 17500 | 17500 | 0 |
| 534 | 20231212 | 104000 | 1453200780 | 17500 | 17480 | 17500 | 17480 | 773 |
| 535 | 20231212 | 103900 | 1439687410 | 17460 | 17460 | 17460 | 17460 | 0 |
| 536 | 20231212 | 103800 | 1439687410 | 17460 | 17460 | 17460 | 17460 | 4 |
| 537 | 20231212 | 103700 | 1439617570 | 17460 | 17460 | 17460 | 17460 | 0 |
| 538 | 20231212 | 103600 | 1439617570 | 17460 | 17460 | 17460 | 17460 | 113 |
| 539 | 20231212 | 103500 | 1437644590 | 17460 | 17470 | 17470 | 17460 | 1112 |
| 540 | 20231212 | 103400 | 1418220810 | 17470 | 17470 | 17470 | 17470 | 258 |
| 541 | 20231212 | 103300 | 1413713550 | 17480 | 17480 | 17480 | 17480 | 21 |
| 542 | 20231212 | 103200 | 1413346470 | 17480 | 17490 | 17490 | 17480 | 301 |
| 543 | 20231212 | 103100 | 1408084980 | 17490 | 17490 | 17490 | 17490 | 92 |
| 544 | 20231212 | 103000 | 1406475900 | 17490 | 17500 | 17500 | 17490 | 385 |
| 545 | 20231212 | 102900 | 1399741720 | 17500 | 17510 | 17510 | 17500 | 224 |
| 546 | 20231212 | 102800 | 1395820050 | 17510 | 17510 | 17510 | 17510 | 300 |
| 547 | 20231212 | 102700 | 1390567050 | 17540 | 17540 | 17540 | 17540 | 39 |
| 548 | 20231212 | 102600 | 1389882990 | 17540 | 17540 | 17540 | 17510 | 830 |
| 549 | 20231212 | 102500 | 1375343770 | 17550 | 17550 | 17550 | 17550 | 20 |
| 550 | 20231212 | 102400 | 1374992770 | 17550 | 17550 | 17550 | 17550 | 127 |
| 551 | 20231212 | 102300 | 1372763920 | 17550 | 17550 | 17550 | 17550 | 112 |
| 552 | 20231212 | 102200 | 1370798320 | 17550 | 17530 | 17550 | 17530 | 4 |
| 553 | 20231212 | 102100 | 1370728160 | 17550 | 17550 | 17550 | 17540 | 204 |
| 554 | 20231212 | 102000 | 1367148110 | 17550 | 17550 | 17550 | 17550 | 78 |
| 555 | 20231212 | 101900 | 1365779210 | 17540 | 17530 | 17540 | 17530 | 106 |
| 556 | 20231212 | 101800 | 1363920530 | 17530 | 17530 | 17530 | 17530 | 144 |
| 557 | 20231212 | 101700 | 1361396210 | 17530 | 17510 | 17530 | 17510 | 122 |
| 558 | 20231212 | 101600 | 1359258050 | 17540 | 17550 | 17550 | 17540 | 636 |
| 559 | 20231212 | 101500 | 1348096280 | 17550 | 17510 | 17550 | 17510 | 299 |
| 560 | 20231212 | 101400 | 1342855720 | 17510 | 17500 | 17510 | 17500 | 763 |
| 561 | 20231212 | 101300 | 1329502520 | 17500 | 17470 | 17500 | 17470 | 502 |
| 562 | 20231212 | 101200 | 1320719940 | 17480 | 17480 | 17480 | 17480 | 0 |
| 563 | 20231212 | 101100 | 1320719940 | 17480 | 17470 | 17480 | 17470 | 8 |
| 564 | 20231212 | 101000 | 1320580120 | 17480 | 17480 | 17480 | 17480 | 5 |
| 565 | 20231212 | 100900 | 1320492720 | 17480 | 17500 | 17500 | 17480 | 360 |
| 566 | 20231212 | 100800 | 1314197510 | 17490 | 17490 | 17490 | 17490 | 0 |
| 567 | 20231212 | 100700 | 1314197510 | 17490 | 17490 | 17490 | 17490 | 61 |
| 568 | 20231212 | 100600 | 1313130620 | 17490 | 17520 | 17520 | 17490 | 677 |
| 569 | 20231212 | 100500 | 1301283230 | 17510 | 17520 | 17550 | 17510 | 779 |
| 570 | 20231212 | 100400 | 1287633420 | 17520 | 17500 | 17520 | 17500 | 688 |
| 571 | 20231212 | 100300 | 1275589960 | 17520 | 17520 | 17550 | 17520 | 267 |
| 572 | 20231212 | 100200 | 1270909700 | 17510 | 17480 | 17520 | 17480 | 976 |
| 573 | 20231212 | 100100 | 1253830520 | 17430 | 17430 | 17470 | 17430 | 519 |
| 574 | 20231212 | 100000 | 1244771310 | 17410 | 17400 | 17410 | 17400 | 152 |
| 575 | 20231212 | 095900 | 1242125340 | 17400 | 17400 | 17400 | 17400 | 37 |
| 576 | 20231212 | 095800 | 1241481540 | 17390 | 17410 | 17410 | 17390 | 393 |
| 577 | 20231212 | 095700 | 1234641200 | 17410 | 17450 | 17450 | 17410 | 6 |
| 578 | 20231212 | 095600 | 1234536540 | 17450 | 17450 | 17450 | 17450 | 1 |
| 579 | 20231212 | 095500 | 1234519090 | 17450 | 17450 | 17450 | 17450 | 334 |
| 580 | 20231212 | 095400 | 1228690790 | 17400 | 17400 | 17410 | 17400 | 54 |
| 581 | 20231212 | 095300 | 1227751180 | 17400 | 17350 | 17400 | 17350 | 1087 |
| 582 | 20231212 | 095200 | 1208863520 | 17350 | 17330 | 17350 | 17270 | 3730 |
| 583 | 20231212 | 095100 | 1144301650 | 17330 | 17340 | 17350 | 17330 | 602 |
| 584 | 20231212 | 095000 | 1133864590 | 17350 | 17360 | 17360 | 17350 | 947 |
| 585 | 20231212 | 094900 | 1117426140 | 17360 | 17400 | 17400 | 17360 | 370 |
| 586 | 20231212 | 094800 | 1110994960 | 17400 | 17450 | 17450 | 17400 | 28 |
| 587 | 20231212 | 094700 | 1110507710 | 17400 | 17400 | 17450 | 17400 | 346 |
| 588 | 20231212 | 094600 | 1104486310 | 17400 | 17390 | 17400 | 17390 | 1818 |
| 589 | 20231212 | 094500 | 1072861550 | 17380 | 17350 | 17380 | 17350 | 1724 |
| 590 | 20231212 | 094400 | 1042924710 | 17350 | 17340 | 17350 | 17340 | 1097 |
| 591 | 20231212 | 094300 | 1023897510 | 17340 | 17310 | 17340 | 17310 | 730 |
| 592 | 20231212 | 094200 | 1011261000 | 17300 | 17300 | 17360 | 17300 | 6328 |
| 593 | 20231212 | 094100 | 901723930 | 17300 | 17290 | 17300 | 17270 | 1718 |
| 594 | 20231212 | 094000 | 872019030 | 17290 | 17290 | 17290 | 17280 | 697 |
| 595 | 20231212 | 093900 | 859967920 | 17300 | 17330 | 17330 | 17300 | 809 |
| 596 | 20231212 | 093800 | 845968510 | 17330 | 17330 | 17330 | 17330 | 58 |
| 597 | 20231212 | 093700 | 844963370 | 17330 | 17330 | 17340 | 17310 | 296 |
| 598 | 20231212 | 093600 | 839836770 | 17330 | 17370 | 17370 | 17330 | 325 |
| 599 | 20231212 | 093500 | 834199080 | 17380 | 17380 | 17380 | 17370 | 211 |
| 600 | 20231212 | 093400 | 830533520 | 17390 | 17360 | 17390 | 17350 | 82 |
| 601 | 20231212 | 093300 | 829108400 | 17360 | 17360 | 17360 | 17360 | 100 |
| 602 | 20231212 | 093200 | 827372400 | 17360 | 17280 | 17370 | 17280 | 2268 |
| 603 | 20231212 | 093100 | 788136360 | 17290 | 17290 | 17300 | 17290 | 320 |
| 604 | 20231212 | 093000 | 782603540 | 17290 | 17300 | 17300 | 17290 | 407 |
| 605 | 20231212 | 092900 | 775564700 | 17300 | 17300 | 17300 | 17300 | 2116 |
| 606 | 20231212 | 092800 | 738957900 | 17290 | 17330 | 17340 | 17290 | 556 |
| 607 | 20231212 | 092700 | 729336040 | 17340 | 17330 | 17350 | 17330 | 271 |
| 608 | 20231212 | 092600 | 724636760 | 17360 | 17280 | 17360 | 17280 | 489 |
| 609 | 20231212 | 092500 | 716168190 | 17310 | 17440 | 17450 | 17280 | 2476 |
| 610 | 20231212 | 092400 | 673124490 | 17450 | 17470 | 17470 | 17440 | 1828 |
| 611 | 20231212 | 092300 | 641223660 | 17470 | 17470 | 17470 | 17470 | 223 |
| 612 | 20231212 | 092200 | 637327850 | 17480 | 17480 | 17500 | 17480 | 207 |
| 613 | 20231212 | 092100 | 633708490 | 17480 | 17500 | 17500 | 17480 | 49 |
| 614 | 20231212 | 092000 | 632851950 | 17500 | 17460 | 17500 | 17450 | 3588 |
| 615 | 20231212 | 091900 | 570144080 | 17460 | 17460 | 17470 | 17450 | 205 |
| 616 | 20231212 | 091800 | 566564900 | 17460 | 17460 | 17460 | 17450 | 269 |
| 617 | 20231212 | 091700 | 561870070 | 17450 | 17440 | 17450 | 17440 | 265 |
| 618 | 20231212 | 091600 | 557246780 | 17430 | 17450 | 17450 | 17430 | 88 |
| 619 | 20231212 | 091500 | 555711840 | 17430 | 17490 | 17490 | 17380 | 1905 |
| 620 | 20231212 | 091400 | 522544010 | 17490 | 17490 | 17500 | 17490 | 512 |
| 621 | 20231212 | 091300 | 513586280 | 17500 | 17480 | 17500 | 17420 | 2165 |
| 622 | 20231212 | 091200 | 475776630 | 17480 | 17400 | 17530 | 17370 | 2769 |
| 623 | 20231212 | 091100 | 427380220 | 17260 | 17500 | 17530 | 17200 | 5412 |
| 624 | 20231212 | 091000 | 333204440 | 17500 | 17590 | 17590 | 17500 | 2928 |
| 625 | 20231212 | 090900 | 281938720 | 17530 | 17590 | 17590 | 17530 | 639 |
| 626 | 20231212 | 090800 | 270709160 | 17580 | 17580 | 17600 | 17580 | 1100 |
| 627 | 20231212 | 090700 | 251370840 | 17520 | 17520 | 17520 | 17520 | 0 |
| 628 | 20231212 | 090600 | 251370840 | 17520 | 17520 | 17550 | 17520 | 1482 |
| 629 | 20231212 | 090500 | 225367860 | 17500 | 17550 | 17560 | 17500 | 2266 |
| 630 | 20231212 | 090400 | 185639720 | 17540 | 17580 | 17580 | 17540 | 2726 |
| 631 | 20231212 | 090300 | 137795270 | 17550 | 17590 | 17700 | 17550 | 3714 |
| 632 | 20231212 | 090200 | 72351030 | 17580 | 17580 | 17670 | 17580 | 739 |
| 633 | 20231212 | 090100 | 59350380 | 17580 | 17580 | 17580 | 17580 | 614 |
| 634 | 20231212 | 090000 | 48556260 | 17580 | 17750 | 17750 | 17550 | 2744 |