33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 19303 |
| 3 | 20231219 | 191500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 4 | 20231219 | 191400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 5 | 20231219 | 191300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 6 | 20231219 | 191200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 7 | 20231219 | 191100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 8 | 20231219 | 191000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 9 | 20231219 | 190900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 10 | 20231219 | 190800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 11 | 20231219 | 190700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 12 | 20231219 | 190600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 13 | 20231219 | 190500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 14 | 20231219 | 190400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 15 | 20231219 | 190300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 16 | 20231219 | 190200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 17 | 20231219 | 190100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 18 | 20231219 | 190000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 19 | 20231219 | 185900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 20 | 20231219 | 185800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 21 | 20231219 | 185700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 22 | 20231219 | 185600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 23 | 20231219 | 185500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 24 | 20231219 | 185400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 25 | 20231219 | 185300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 26 | 20231219 | 185200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 27 | 20231219 | 185100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 28 | 20231219 | 185000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 29 | 20231219 | 184900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 30 | 20231219 | 184800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 31 | 20231219 | 184700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 32 | 20231219 | 184600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 19303 |
| 33 | 20231219 | 184500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 34 | 20231219 | 184400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 35 | 20231219 | 184300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 36 | 20231219 | 184200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 37 | 20231219 | 184100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 38 | 20231219 | 184000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 39 | 20231219 | 183900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 40 | 20231219 | 183800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 41 | 20231219 | 183700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 42 | 20231219 | 183600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 43 | 20231219 | 183500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 44 | 20231219 | 183400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 45 | 20231219 | 183300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 46 | 20231219 | 183200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 47 | 20231219 | 183100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 48 | 20231219 | 183000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 49 | 20231219 | 182900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 50 | 20231219 | 182800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 51 | 20231219 | 182700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 52 | 20231219 | 182600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 53 | 20231219 | 182500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 54 | 20231219 | 182400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 55 | 20231219 | 182300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 56 | 20231219 | 182200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 57 | 20231219 | 182100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 58 | 20231219 | 182000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 59 | 20231219 | 181900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 60 | 20231219 | 181800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 61 | 20231219 | 181700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 62 | 20231219 | 181600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 19303 |
| 63 | 20231219 | 181500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 64 | 20231219 | 181400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 65 | 20231219 | 181300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 66 | 20231219 | 181200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 67 | 20231219 | 181100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 68 | 20231219 | 181000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 69 | 20231219 | 180900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 70 | 20231219 | 180800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 71 | 20231219 | 180700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 72 | 20231219 | 180600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 73 | 20231219 | 180500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 74 | 20231219 | 180400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 75 | 20231219 | 180300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 76 | 20231219 | 180200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 77 | 20231219 | 180100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 78 | 20231219 | 180000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 79 | 20231219 | 175900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 80 | 20231219 | 175800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 81 | 20231219 | 175700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 82 | 20231219 | 175600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 83 | 20231219 | 175500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 84 | 20231219 | 175400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 85 | 20231219 | 175300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 86 | 20231219 | 175200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 87 | 20231219 | 175100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 88 | 20231219 | 175000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 89 | 20231219 | 174900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 90 | 20231219 | 174800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 91 | 20231219 | 174700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 92 | 20231219 | 174600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 19303 |
| 93 | 20231219 | 174500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 94 | 20231219 | 174400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 95 | 20231219 | 174300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 96 | 20231219 | 174200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 97 | 20231219 | 174100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 98 | 20231219 | 174000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 99 | 20231219 | 173900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 100 | 20231219 | 173800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 101 | 20231219 | 173700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 102 | 20231219 | 173600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 103 | 20231219 | 173500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 104 | 20231219 | 173400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 105 | 20231219 | 173300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 106 | 20231219 | 173200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 107 | 20231219 | 173100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 108 | 20231219 | 173000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 109 | 20231219 | 172900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 110 | 20231219 | 172800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 111 | 20231219 | 172700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 112 | 20231219 | 172600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 113 | 20231219 | 172500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 114 | 20231219 | 172400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 115 | 20231219 | 172300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 116 | 20231219 | 172200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 117 | 20231219 | 172100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 118 | 20231219 | 172000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 119 | 20231219 | 171900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 120 | 20231219 | 171800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 121 | 20231219 | 171700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 122 | 20231219 | 171600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 19303 |
| 123 | 20231219 | 171500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 124 | 20231219 | 171400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 125 | 20231219 | 171300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 126 | 20231219 | 171200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 127 | 20231219 | 171100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 128 | 20231219 | 171000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 129 | 20231219 | 170900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 130 | 20231219 | 170800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 131 | 20231219 | 170700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 132 | 20231219 | 170600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 133 | 20231219 | 170500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 134 | 20231219 | 170400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 135 | 20231219 | 170300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 136 | 20231219 | 170200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 137 | 20231219 | 170100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 138 | 20231219 | 170000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 139 | 20231219 | 165900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 140 | 20231219 | 165800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 141 | 20231219 | 165700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 142 | 20231219 | 165600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 143 | 20231219 | 165500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 144 | 20231219 | 165400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 145 | 20231219 | 165300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 146 | 20231219 | 165200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 147 | 20231219 | 165100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 148 | 20231219 | 165000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 149 | 20231219 | 164900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 150 | 20231219 | 164800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 151 | 20231219 | 164700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 152 | 20231219 | 164600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 19303 |
| 153 | 20231219 | 164500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 154 | 20231219 | 164400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 155 | 20231219 | 164300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 156 | 20231219 | 164200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 157 | 20231219 | 164100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 158 | 20231219 | 164000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 159 | 20231219 | 163900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 160 | 20231219 | 163800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 161 | 20231219 | 163700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 162 | 20231219 | 163600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 163 | 20231219 | 163500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 164 | 20231219 | 163400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 165 | 20231219 | 163300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 166 | 20231219 | 163200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 167 | 20231219 | 163100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 168 | 20231219 | 163000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 169 | 20231219 | 162900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 170 | 20231219 | 162800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 171 | 20231219 | 162700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 172 | 20231219 | 162600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 173 | 20231219 | 162500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 174 | 20231219 | 162400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 175 | 20231219 | 162300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 176 | 20231219 | 162200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 177 | 20231219 | 162100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 178 | 20231219 | 162000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 179 | 20231219 | 161900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 180 | 20231219 | 161800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 181 | 20231219 | 161700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 182 | 20231219 | 161600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 19303 |
| 183 | 20231219 | 161500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 184 | 20231219 | 161400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 185 | 20231219 | 161300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 186 | 20231219 | 161200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 187 | 20231219 | 161100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 188 | 20231219 | 161000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 189 | 20231219 | 160900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 190 | 20231219 | 160800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 191 | 20231219 | 160700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 192 | 20231219 | 160600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 193 | 20231219 | 160500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 194 | 20231219 | 160400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 195 | 20231219 | 160300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 196 | 20231219 | 160200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 197 | 20231219 | 160100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 198 | 20231219 | 160000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 199 | 20231219 | 155900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 200 | 20231219 | 155800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 201 | 20231219 | 155700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 202 | 20231219 | 155600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 203 | 20231219 | 155500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 204 | 20231219 | 155400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 205 | 20231219 | 155300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 206 | 20231219 | 155200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 207 | 20231219 | 155100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 208 | 20231219 | 155000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 209 | 20231219 | 154900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 210 | 20231219 | 154800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 211 | 20231219 | 154700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 212 | 20231219 | 154600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 19303 |
| 213 | 20231219 | 154500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 214 | 20231219 | 154400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 215 | 20231219 | 154300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 216 | 20231219 | 154200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 217 | 20231219 | 154100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 218 | 20231219 | 154000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 219 | 20231219 | 153900 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 220 | 20231219 | 153800 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 221 | 20231219 | 153700 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 222 | 20231219 | 153600 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 223 | 20231219 | 153500 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 224 | 20231219 | 153400 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 225 | 20231219 | 153300 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 226 | 20231219 | 153200 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 227 | 20231219 | 153100 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 228 | 20231219 | 153000 | 13049181690 | 13420 | 13420 | 13420 | 13420 | 19303 |
| 229 | 20231219 | 152900 | 12790135430 | 13560 | 13560 | 13560 | 13560 | 0 |
| 230 | 20231219 | 152800 | 12790135430 | 13560 | 13560 | 13560 | 13560 | 0 |
| 231 | 20231219 | 152700 | 12790135430 | 13560 | 13560 | 13560 | 13560 | 0 |
| 232 | 20231219 | 152600 | 12790135430 | 13560 | 13560 | 13560 | 13560 | 0 |
| 233 | 20231219 | 152500 | 12790135430 | 13560 | 13560 | 13560 | 13560 | 0 |
| 234 | 20231219 | 152400 | 12790135430 | 13560 | 13560 | 13560 | 13560 | 0 |
| 235 | 20231219 | 152300 | 12790135430 | 13560 | 13560 | 13560 | 13560 | 0 |
| 236 | 20231219 | 152200 | 12790135430 | 13560 | 13560 | 13560 | 13560 | 0 |
| 237 | 20231219 | 152100 | 12790135430 | 13560 | 13560 | 13560 | 13560 | 0 |
| 238 | 20231219 | 152000 | 12790135430 | 13560 | 13560 | 13560 | 13560 | 0 |
| 239 | 20231219 | 151900 | 12790135430 | 13560 | 13600 | 13600 | 13560 | 2391 |
| 240 | 20231219 | 151800 | 12757668120 | 13620 | 13600 | 13620 | 13600 | 202 |
| 241 | 20231219 | 151700 | 12754919580 | 13630 | 13590 | 13630 | 13590 | 774 |
| 242 | 20231219 | 151600 | 12744386210 | 13580 | 13600 | 13600 | 13570 | 724 |
| 243 | 20231219 | 151500 | 12734549690 | 13600 | 13610 | 13630 | 13580 | 332 |
| 244 | 20231219 | 151400 | 12730033520 | 13610 | 13600 | 13610 | 13590 | 434 |
| 245 | 20231219 | 151300 | 12724130490 | 13600 | 13590 | 13600 | 13590 | 7 |
| 246 | 20231219 | 151200 | 12724035350 | 13590 | 13590 | 13590 | 13580 | 835 |
| 247 | 20231219 | 151100 | 12712687930 | 13590 | 13580 | 13600 | 13580 | 277 |
| 248 | 20231219 | 151000 | 12708924440 | 13590 | 13580 | 13590 | 13580 | 238 |
| 249 | 20231219 | 150900 | 12705690910 | 13580 | 13590 | 13590 | 13560 | 501 |
| 250 | 20231219 | 150800 | 12698885330 | 13580 | 13590 | 13600 | 13580 | 134 |
| 251 | 20231219 | 150700 | 12697064440 | 13550 | 13570 | 13590 | 13550 | 4959 |
| 252 | 20231219 | 150600 | 12629821810 | 13580 | 13580 | 13590 | 13570 | 869 |
| 253 | 20231219 | 150500 | 12618021260 | 13580 | 13600 | 13600 | 13580 | 377 |
| 254 | 20231219 | 150400 | 12612897150 | 13590 | 13590 | 13600 | 13580 | 473 |
| 255 | 20231219 | 150300 | 12606470520 | 13590 | 13600 | 13600 | 13580 | 145 |
| 256 | 20231219 | 150200 | 12604499930 | 13600 | 13580 | 13600 | 13570 | 692 |
| 257 | 20231219 | 150100 | 12595100050 | 13580 | 13600 | 13600 | 13580 | 1139 |
| 258 | 20231219 | 150000 | 12579621800 | 13600 | 13600 | 13600 | 13600 | 27 |
| 259 | 20231219 | 145900 | 12579254600 | 13600 | 13590 | 13600 | 13590 | 488 |
| 260 | 20231219 | 145800 | 12572619620 | 13580 | 13580 | 13600 | 13570 | 316 |
| 261 | 20231219 | 145700 | 12568328770 | 13570 | 13600 | 13600 | 13570 | 2351 |
| 262 | 20231219 | 145600 | 12536395830 | 13600 | 13610 | 13610 | 13600 | 8 |
| 263 | 20231219 | 145500 | 12536287000 | 13600 | 13610 | 13610 | 13600 | 405 |
| 264 | 20231219 | 145400 | 12530775010 | 13610 | 13620 | 13620 | 13610 | 511 |
| 265 | 20231219 | 145300 | 12523818540 | 13610 | 13600 | 13610 | 13600 | 766 |
| 266 | 20231219 | 145200 | 12513400730 | 13600 | 13640 | 13640 | 13600 | 852 |
| 267 | 20231219 | 145100 | 12501811770 | 13640 | 13610 | 13640 | 13600 | 1409 |
| 268 | 20231219 | 145000 | 12482635160 | 13620 | 13620 | 13640 | 13620 | 108 |
| 269 | 20231219 | 144900 | 12481164170 | 13610 | 13620 | 13620 | 13610 | 1310 |
| 270 | 20231219 | 144800 | 12463332610 | 13620 | 13630 | 13650 | 13620 | 215 |
| 271 | 20231219 | 144700 | 12460399290 | 13630 | 13650 | 13650 | 13630 | 112 |
| 272 | 20231219 | 144600 | 12458870730 | 13630 | 13650 | 13650 | 13630 | 2 |
| 273 | 20231219 | 144500 | 12458843450 | 13630 | 13620 | 13630 | 13620 | 146 |
| 274 | 20231219 | 144400 | 12456854500 | 13610 | 13650 | 13650 | 13610 | 24 |
| 275 | 20231219 | 144300 | 12456527610 | 13620 | 13610 | 13650 | 13610 | 56 |
| 276 | 20231219 | 144200 | 12455765290 | 13610 | 13610 | 13650 | 13610 | 316 |
| 277 | 20231219 | 144100 | 12451464480 | 13610 | 13640 | 13640 | 13610 | 1712 |
| 278 | 20231219 | 144000 | 12428140090 | 13640 | 13640 | 13640 | 13640 | 600 |
| 279 | 20231219 | 143900 | 12419956090 | 13640 | 13630 | 13640 | 13630 | 222 |
| 280 | 20231219 | 143800 | 12416930030 | 13630 | 13640 | 13640 | 13630 | 890 |
| 281 | 20231219 | 143700 | 12404797270 | 13660 | 13660 | 13660 | 13660 | 1 |
| 282 | 20231219 | 143600 | 12404783610 | 13630 | 13620 | 13660 | 13620 | 36 |
| 283 | 20231219 | 143500 | 12404292910 | 13610 | 13620 | 13660 | 13610 | 377 |
| 284 | 20231219 | 143400 | 12399158100 | 13620 | 13660 | 13660 | 13620 | 266 |
| 285 | 20231219 | 143300 | 12395535090 | 13650 | 13630 | 13650 | 13620 | 467 |
| 286 | 20231219 | 143200 | 12389174230 | 13640 | 13640 | 13640 | 13640 | 117 |
| 287 | 20231219 | 143100 | 12387578350 | 13620 | 13670 | 13670 | 13620 | 1340 |
| 288 | 20231219 | 143000 | 12369307570 | 13660 | 13660 | 13660 | 13660 | 41 |
| 289 | 20231219 | 142900 | 12368747510 | 13680 | 13680 | 13680 | 13680 | 300 |
| 290 | 20231219 | 142800 | 12364643510 | 13680 | 13630 | 13680 | 13630 | 134 |
| 291 | 20231219 | 142700 | 12362814340 | 13680 | 13630 | 13680 | 13630 | 232 |
| 292 | 20231219 | 142600 | 12359651030 | 13630 | 13670 | 13680 | 13630 | 218 |
| 293 | 20231219 | 142500 | 12356672800 | 13620 | 13620 | 13680 | 13620 | 59 |
| 294 | 20231219 | 142400 | 12355869160 | 13680 | 13680 | 13680 | 13620 | 52 |
| 295 | 20231219 | 142300 | 12355160800 | 13620 | 13660 | 13660 | 13610 | 754 |
| 296 | 20231219 | 142200 | 12344885840 | 13710 | 13660 | 13710 | 13650 | 556 |
| 297 | 20231219 | 142100 | 12337274000 | 13660 | 13660 | 13720 | 13660 | 263 |
| 298 | 20231219 | 142000 | 12333668650 | 13660 | 13710 | 13710 | 13660 | 1736 |
| 299 | 20231219 | 141900 | 12309927880 | 13700 | 13710 | 13710 | 13700 | 4 |
| 300 | 20231219 | 141800 | 12309873070 | 13720 | 13730 | 13730 | 13720 | 12 |
| 301 | 20231219 | 141700 | 12309708410 | 13670 | 13750 | 13760 | 13670 | 1591 |
| 302 | 20231219 | 141600 | 12287896440 | 13750 | 13720 | 13750 | 13710 | 468 |
| 303 | 20231219 | 141500 | 12281471600 | 13750 | 13740 | 13750 | 13710 | 630 |
| 304 | 20231219 | 141400 | 12272813900 | 13740 | 13730 | 13740 | 13710 | 495 |
| 305 | 20231219 | 141300 | 12266021630 | 13730 | 13710 | 13740 | 13700 | 1488 |
| 306 | 20231219 | 141200 | 12245598250 | 13700 | 13700 | 13720 | 13690 | 255 |
| 307 | 20231219 | 141100 | 12242103470 | 13730 | 13710 | 13730 | 13710 | 153 |
| 308 | 20231219 | 141000 | 12240005610 | 13700 | 13720 | 13730 | 13700 | 854 |
| 309 | 20231219 | 140900 | 12228292940 | 13730 | 13720 | 13730 | 13720 | 403 |
| 310 | 20231219 | 140800 | 12222762480 | 13710 | 13720 | 13720 | 13710 | 271 |
| 311 | 20231219 | 140700 | 12219045840 | 13710 | 13710 | 13710 | 13710 | 100 |
| 312 | 20231219 | 140600 | 12217674840 | 13700 | 13650 | 13700 | 13650 | 131 |
| 313 | 20231219 | 140500 | 12215881470 | 13650 | 13670 | 13700 | 13650 | 380 |
| 314 | 20231219 | 140400 | 12210689900 | 13670 | 13650 | 13670 | 13650 | 154 |
| 315 | 20231219 | 140300 | 12208587380 | 13610 | 13650 | 13650 | 13610 | 666 |
| 316 | 20231219 | 140200 | 12199522920 | 13610 | 13650 | 13650 | 13610 | 79 |
| 317 | 20231219 | 140100 | 12198446830 | 13660 | 13650 | 13660 | 13650 | 9 |
| 318 | 20231219 | 140000 | 12198323970 | 13650 | 13660 | 13660 | 13600 | 10 |
| 319 | 20231219 | 135900 | 12198187860 | 13600 | 13660 | 13660 | 13600 | 678 |
| 320 | 20231219 | 135800 | 12188963480 | 13660 | 13640 | 13660 | 13620 | 1420 |
| 321 | 20231219 | 135700 | 12169614390 | 13650 | 13640 | 13650 | 13630 | 428 |
| 322 | 20231219 | 135600 | 12163777120 | 13640 | 13640 | 13640 | 13640 | 228 |
| 323 | 20231219 | 135500 | 12160667200 | 13630 | 13630 | 13650 | 13630 | 132 |
| 324 | 20231219 | 135400 | 12158867720 | 13630 | 13650 | 13650 | 13630 | 15 |
| 325 | 20231219 | 135300 | 12158663250 | 13620 | 13650 | 13660 | 13620 | 77 |
| 326 | 20231219 | 135200 | 12157614280 | 13660 | 13660 | 13660 | 13600 | 438 |
| 327 | 20231219 | 135100 | 12151654570 | 13610 | 13620 | 13660 | 13610 | 212 |
| 328 | 20231219 | 135000 | 12148767100 | 13670 | 13640 | 13670 | 13620 | 362 |
| 329 | 20231219 | 134900 | 12143832050 | 13640 | 13640 | 13640 | 13630 | 26 |
| 330 | 20231219 | 134800 | 12143477420 | 13640 | 13660 | 13670 | 13640 | 19 |
| 331 | 20231219 | 134700 | 12143217970 | 13670 | 13650 | 13670 | 13600 | 3378 |
| 332 | 20231219 | 134600 | 12097262130 | 13630 | 13670 | 13670 | 13630 | 158 |
| 333 | 20231219 | 134500 | 12095107570 | 13650 | 13660 | 13670 | 13650 | 129 |
| 334 | 20231219 | 134400 | 12093345690 | 13650 | 13630 | 13660 | 13630 | 102 |
| 335 | 20231219 | 134300 | 12091954180 | 13620 | 13650 | 13660 | 13620 | 1890 |
| 336 | 20231219 | 134200 | 12066183720 | 13650 | 13660 | 13660 | 13650 | 659 |
| 337 | 20231219 | 134100 | 12057186230 | 13670 | 13660 | 13670 | 13650 | 1133 |
| 338 | 20231219 | 134000 | 12041711430 | 13660 | 13680 | 13690 | 13660 | 1080 |
| 339 | 20231219 | 133900 | 12026944850 | 13700 | 13680 | 13710 | 13680 | 27 |
| 340 | 20231219 | 133800 | 12026575040 | 13680 | 13690 | 13690 | 13670 | 378 |
| 341 | 20231219 | 133700 | 12021403990 | 13680 | 13680 | 13720 | 13670 | 866 |
| 342 | 20231219 | 133600 | 12009528560 | 13720 | 13680 | 13720 | 13680 | 32 |
| 343 | 20231219 | 133500 | 12009090760 | 13680 | 13680 | 13680 | 13680 | 122 |
| 344 | 20231219 | 133400 | 12007421800 | 13690 | 13710 | 13730 | 13690 | 636 |
| 345 | 20231219 | 133300 | 11998711910 | 13730 | 13710 | 13730 | 13700 | 230 |
| 346 | 20231219 | 133200 | 11995559650 | 13740 | 13700 | 13740 | 13690 | 401 |
| 347 | 20231219 | 133100 | 11990067260 | 13700 | 13740 | 13740 | 13700 | 111 |
| 348 | 20231219 | 133000 | 11988544290 | 13740 | 13740 | 13740 | 13740 | 68 |
| 349 | 20231219 | 132900 | 11987609970 | 13740 | 13720 | 13740 | 13700 | 45 |
| 350 | 20231219 | 132800 | 11986992650 | 13720 | 13740 | 13740 | 13720 | 291 |
| 351 | 20231219 | 132700 | 11983000110 | 13690 | 13730 | 13740 | 13660 | 592 |
| 352 | 20231219 | 132600 | 11974896620 | 13700 | 13680 | 13700 | 13650 | 1666 |
| 353 | 20231219 | 132500 | 11952077040 | 13680 | 13650 | 13680 | 13650 | 312 |
| 354 | 20231219 | 132400 | 11947818180 | 13650 | 13690 | 13690 | 13650 | 696 |
| 355 | 20231219 | 132300 | 11938309830 | 13690 | 13670 | 13700 | 13660 | 294 |
| 356 | 20231219 | 132200 | 11934291190 | 13670 | 13720 | 13720 | 13660 | 1083 |
| 357 | 20231219 | 132100 | 11919476090 | 13700 | 13730 | 13730 | 13680 | 706 |
| 358 | 20231219 | 132000 | 11909800730 | 13730 | 13710 | 13730 | 13680 | 2841 |
| 359 | 20231219 | 131900 | 11870874570 | 13710 | 13740 | 13750 | 13710 | 1255 |
| 360 | 20231219 | 131800 | 11853659000 | 13730 | 13730 | 13740 | 13720 | 875 |
| 361 | 20231219 | 131700 | 11841652640 | 13740 | 13740 | 13740 | 13720 | 498 |
| 362 | 20231219 | 131600 | 11834819960 | 13740 | 13750 | 13750 | 13720 | 981 |
| 363 | 20231219 | 131500 | 11821350620 | 13740 | 13750 | 13750 | 13740 | 17 |
| 364 | 20231219 | 131400 | 11821117030 | 13760 | 13780 | 13780 | 13730 | 579 |
| 365 | 20231219 | 131300 | 11813155460 | 13780 | 13780 | 13790 | 13780 | 280 |
| 366 | 20231219 | 131200 | 11809295380 | 13790 | 13770 | 13790 | 13770 | 300 |
| 367 | 20231219 | 131100 | 11805160220 | 13770 | 13750 | 13770 | 13730 | 247 |
| 368 | 20231219 | 131000 | 11801768320 | 13720 | 13740 | 13750 | 13720 | 1020 |
| 369 | 20231219 | 130900 | 11787767370 | 13740 | 13750 | 13760 | 13730 | 1020 |
| 370 | 20231219 | 130800 | 11773753920 | 13750 | 13770 | 13770 | 13720 | 675 |
| 371 | 20231219 | 130700 | 11764487750 | 13770 | 13740 | 13780 | 13730 | 702 |
| 372 | 20231219 | 130600 | 11754823640 | 13740 | 13740 | 13740 | 13730 | 344 |
| 373 | 20231219 | 130500 | 11750099710 | 13740 | 13760 | 13760 | 13740 | 277 |
| 374 | 20231219 | 130400 | 11746292430 | 13740 | 13750 | 13760 | 13740 | 380 |
| 375 | 20231219 | 130300 | 11741068120 | 13750 | 13760 | 13760 | 13740 | 326 |
| 376 | 20231219 | 130200 | 11736583790 | 13770 | 13740 | 13780 | 13740 | 535 |
| 377 | 20231219 | 130100 | 11729219530 | 13730 | 13730 | 13770 | 13730 | 650 |
| 378 | 20231219 | 130000 | 11720281650 | 13740 | 13790 | 13790 | 13710 | 1126 |
| 379 | 20231219 | 125900 | 11704814120 | 13780 | 13780 | 13830 | 13780 | 2814 |
| 380 | 20231219 | 125800 | 11665993370 | 13780 | 13720 | 13780 | 13720 | 1501 |
| 381 | 20231219 | 125700 | 11645368020 | 13720 | 13650 | 13720 | 13650 | 755 |
| 382 | 20231219 | 125600 | 11635045580 | 13690 | 13680 | 13690 | 13650 | 2052 |
| 383 | 20231219 | 125500 | 11607014590 | 13690 | 13700 | 13700 | 13680 | 1578 |
| 384 | 20231219 | 125400 | 11585411140 | 13710 | 13710 | 13720 | 13700 | 399 |
| 385 | 20231219 | 125300 | 11579941160 | 13710 | 13710 | 13720 | 13700 | 787 |
| 386 | 20231219 | 125200 | 11569156720 | 13710 | 13720 | 13730 | 13710 | 748 |
| 387 | 20231219 | 125100 | 11558895290 | 13720 | 13690 | 13720 | 13690 | 422 |
| 388 | 20231219 | 125000 | 11553117470 | 13690 | 13690 | 13700 | 13690 | 279 |
| 389 | 20231219 | 124900 | 11549297810 | 13700 | 13690 | 13720 | 13680 | 687 |
| 390 | 20231219 | 124800 | 11539893370 | 13690 | 13700 | 13730 | 13690 | 1037 |
| 391 | 20231219 | 124700 | 11525674280 | 13700 | 13650 | 13700 | 13640 | 863 |
| 392 | 20231219 | 124600 | 11513886650 | 13650 | 13600 | 13650 | 13570 | 4388 |
| 393 | 20231219 | 124500 | 11454232630 | 13600 | 13660 | 13670 | 13580 | 11094 |
| 394 | 20231219 | 124400 | 11303097020 | 13660 | 13700 | 13700 | 13650 | 4928 |
| 395 | 20231219 | 124300 | 11235684240 | 13700 | 13740 | 13760 | 13700 | 3658 |
| 396 | 20231219 | 124200 | 11185510970 | 13750 | 13760 | 13780 | 13720 | 1405 |
| 397 | 20231219 | 124100 | 11166166970 | 13710 | 13740 | 13770 | 13710 | 1323 |
| 398 | 20231219 | 124000 | 11147991780 | 13720 | 13660 | 13740 | 13660 | 2678 |
| 399 | 20231219 | 123900 | 11111336020 | 13670 | 13720 | 13720 | 13660 | 5766 |
| 400 | 20231219 | 123800 | 11032446920 | 13730 | 13690 | 13730 | 13680 | 945 |
| 401 | 20231219 | 123700 | 11019500860 | 13700 | 13770 | 13770 | 13690 | 6230 |
| 402 | 20231219 | 123600 | 10934046180 | 13770 | 13770 | 13790 | 13770 | 1061 |
| 403 | 20231219 | 123500 | 10919427270 | 13770 | 13730 | 13800 | 13730 | 1447 |
| 404 | 20231219 | 123400 | 10899528590 | 13730 | 13840 | 13850 | 13700 | 14323 |
| 405 | 20231219 | 123300 | 10702205480 | 13820 | 13730 | 13860 | 13730 | 10016 |
| 406 | 20231219 | 123200 | 10563915170 | 13720 | 13690 | 13730 | 13640 | 7475 |
| 407 | 20231219 | 123100 | 10461620990 | 13690 | 13970 | 13970 | 13650 | 34092 |
| 408 | 20231219 | 123000 | 9992372980 | 13960 | 13990 | 14030 | 13960 | 4448 |
| 409 | 20231219 | 122900 | 9930153940 | 14020 | 14040 | 14040 | 13950 | 4255 |
| 410 | 20231219 | 122800 | 9870631480 | 14070 | 14010 | 14090 | 13960 | 10101 |
| 411 | 20231219 | 122700 | 9729262140 | 14010 | 14000 | 14130 | 13970 | 14878 |
| 412 | 20231219 | 122600 | 9520618410 | 14000 | 14150 | 14160 | 14000 | 17444 |
| 413 | 20231219 | 122500 | 9275472260 | 14150 | 14100 | 14170 | 14080 | 14154 |
| 414 | 20231219 | 122400 | 9075564330 | 14100 | 14280 | 14280 | 14080 | 33456 |
| 415 | 20231219 | 122300 | 8601744890 | 14280 | 14330 | 14500 | 14250 | 10373 |
| 416 | 20231219 | 122200 | 8452900810 | 14330 | 14310 | 14580 | 14210 | 30375 |
| 417 | 20231219 | 122100 | 8016081030 | 14310 | 14360 | 14500 | 14300 | 21273 |
| 418 | 20231219 | 122000 | 7710028760 | 14360 | 14470 | 14660 | 14360 | 62448 |
| 419 | 20231219 | 121900 | 6802301270 | 14470 | 14220 | 14600 | 14210 | 48665 |
| 420 | 20231219 | 121800 | 6098731540 | 14230 | 14340 | 14440 | 14180 | 41206 |
| 421 | 20231219 | 121700 | 5510278630 | 14300 | 14320 | 14650 | 14260 | 110550 |
| 422 | 20231219 | 121600 | 3911975430 | 14310 | 14150 | 14410 | 14010 | 94689 |
| 423 | 20231219 | 121500 | 2561879770 | 14150 | 13630 | 14250 | 13630 | 68611 |
| 424 | 20231219 | 121400 | 1602931330 | 13630 | 13560 | 13650 | 13560 | 5996 |
| 425 | 20231219 | 121300 | 1521271280 | 13560 | 13530 | 13570 | 13530 | 2848 |
| 426 | 20231219 | 121200 | 1482665590 | 13510 | 13520 | 13530 | 13510 | 2180 |
| 427 | 20231219 | 121100 | 1453185720 | 13520 | 13520 | 13530 | 13520 | 459 |
| 428 | 20231219 | 121000 | 1446979570 | 13520 | 13450 | 13520 | 13450 | 7676 |
| 429 | 20231219 | 120900 | 1343438510 | 13440 | 13450 | 13450 | 13440 | 43 |
| 430 | 20231219 | 120800 | 1342860550 | 13450 | 13440 | 13450 | 13440 | 25 |
| 431 | 20231219 | 120700 | 1342524520 | 13450 | 13450 | 13450 | 13440 | 352 |
| 432 | 20231219 | 120600 | 1337792480 | 13450 | 13450 | 13450 | 13450 | 322 |
| 433 | 20231219 | 120500 | 1333461580 | 13450 | 13450 | 13450 | 13450 | 0 |
| 434 | 20231219 | 120400 | 1333461580 | 13450 | 13460 | 13460 | 13450 | 21 |
| 435 | 20231219 | 120300 | 1333178950 | 13460 | 13460 | 13460 | 13460 | 1 |
| 436 | 20231219 | 120200 | 1333165490 | 13440 | 13450 | 13450 | 13440 | 25 |
| 437 | 20231219 | 120100 | 1332829480 | 13450 | 13450 | 13450 | 13450 | 19 |
| 438 | 20231219 | 120000 | 1332573930 | 13460 | 13460 | 13460 | 13460 | 15 |
| 439 | 20231219 | 115900 | 1332372030 | 13420 | 13420 | 13420 | 13420 | 1 |
| 440 | 20231219 | 115800 | 1332358610 | 13410 | 13410 | 13410 | 13410 | 0 |
| 441 | 20231219 | 115700 | 1332358610 | 13410 | 13450 | 13450 | 13410 | 375 |
| 442 | 20231219 | 115600 | 1327324870 | 13460 | 13460 | 13460 | 13460 | 20 |
| 443 | 20231219 | 115500 | 1327055670 | 13460 | 13430 | 13460 | 13430 | 293 |
| 444 | 20231219 | 115400 | 1323120260 | 13460 | 13440 | 13460 | 13440 | 279 |
| 445 | 20231219 | 115300 | 1319369940 | 13440 | 13460 | 13460 | 13440 | 253 |
| 446 | 20231219 | 115200 | 1315967840 | 13460 | 13460 | 13470 | 13460 | 40 |
| 447 | 20231219 | 115100 | 1315429280 | 13450 | 13460 | 13460 | 13450 | 132 |
| 448 | 20231219 | 115000 | 1313652570 | 13460 | 13460 | 13460 | 13460 | 53 |
| 449 | 20231219 | 114900 | 1312939190 | 13460 | 13460 | 13460 | 13460 | 150 |
| 450 | 20231219 | 114800 | 1310920190 | 13460 | 13460 | 13460 | 13460 | 0 |
| 451 | 20231219 | 114700 | 1310920190 | 13460 | 13460 | 13460 | 13460 | 14 |
| 452 | 20231219 | 114600 | 1310731750 | 13440 | 13440 | 13440 | 13440 | 0 |
| 453 | 20231219 | 114500 | 1310731750 | 13440 | 13440 | 13440 | 13440 | 0 |
| 454 | 20231219 | 114400 | 1310731750 | 13440 | 13460 | 13460 | 13440 | 165 |
| 455 | 20231219 | 114300 | 1308511340 | 13460 | 13460 | 13460 | 13460 | 77 |
| 456 | 20231219 | 114200 | 1307474920 | 13450 | 13460 | 13460 | 13450 | 386 |
| 457 | 20231219 | 114100 | 1302282690 | 13460 | 13460 | 13460 | 13460 | 201 |
| 458 | 20231219 | 114000 | 1299577230 | 13460 | 13460 | 13460 | 13460 | 18 |
| 459 | 20231219 | 113900 | 1299334950 | 13460 | 13460 | 13460 | 13460 | 255 |
| 460 | 20231219 | 113800 | 1295902650 | 13460 | 13460 | 13460 | 13460 | 27 |
| 461 | 20231219 | 113700 | 1295539230 | 13460 | 13450 | 13460 | 13450 | 391 |
| 462 | 20231219 | 113600 | 1290278500 | 13450 | 13460 | 13460 | 13450 | 209 |
| 463 | 20231219 | 113500 | 1287466490 | 13460 | 13460 | 13460 | 13460 | 160 |
| 464 | 20231219 | 113400 | 1285312890 | 13450 | 13460 | 13460 | 13450 | 314 |
| 465 | 20231219 | 113300 | 1281088160 | 13460 | 13460 | 13460 | 13460 | 246 |
| 466 | 20231219 | 113200 | 1277777000 | 13460 | 13450 | 13460 | 13450 | 231 |
| 467 | 20231219 | 113100 | 1274668240 | 13450 | 13460 | 13460 | 13450 | 87 |
| 468 | 20231219 | 113000 | 1273497290 | 13460 | 13440 | 13460 | 13430 | 102 |
| 469 | 20231219 | 112900 | 1272126790 | 13430 | 13440 | 13440 | 13430 | 189 |
| 470 | 20231219 | 112800 | 1269588370 | 13440 | 13440 | 13440 | 13440 | 21 |
| 471 | 20231219 | 112700 | 1269306130 | 13430 | 13430 | 13430 | 13430 | 119 |
| 472 | 20231219 | 112600 | 1267707960 | 13430 | 13460 | 13460 | 13430 | 116 |
| 473 | 20231219 | 112500 | 1266146900 | 13420 | 13420 | 13420 | 13420 | 20 |
| 474 | 20231219 | 112400 | 1265878500 | 13420 | 13410 | 13420 | 13410 | 462 |
| 475 | 20231219 | 112300 | 1259679250 | 13420 | 13460 | 13460 | 13420 | 1580 |
| 476 | 20231219 | 112200 | 1238454840 | 13460 | 13460 | 13460 | 13460 | 3 |
| 477 | 20231219 | 112100 | 1238414460 | 13460 | 13470 | 13470 | 13460 | 351 |
| 478 | 20231219 | 112000 | 1233689390 | 13470 | 13480 | 13480 | 13460 | 245 |
| 479 | 20231219 | 111900 | 1230391360 | 13480 | 13470 | 13480 | 13470 | 1254 |
| 480 | 20231219 | 111800 | 1213494850 | 13490 | 13450 | 13490 | 13450 | 2563 |
| 481 | 20231219 | 111700 | 1178972290 | 13440 | 13450 | 13450 | 13440 | 230 |
| 482 | 20231219 | 111600 | 1175878820 | 13440 | 13440 | 13440 | 13440 | 159 |
| 483 | 20231219 | 111500 | 1173741860 | 13440 | 13440 | 13440 | 13440 | 182 |
| 484 | 20231219 | 111400 | 1171295780 | 13430 | 13420 | 13430 | 13420 | 502 |
| 485 | 20231219 | 111300 | 1164554910 | 13420 | 13420 | 13420 | 13420 | 334 |
| 486 | 20231219 | 111200 | 1160072630 | 13420 | 13420 | 13420 | 13420 | 87 |
| 487 | 20231219 | 111100 | 1158905090 | 13420 | 13420 | 13420 | 13420 | 500 |
| 488 | 20231219 | 111000 | 1152195090 | 13400 | 13410 | 13410 | 13400 | 369 |
| 489 | 20231219 | 110900 | 1147249390 | 13410 | 13410 | 13410 | 13410 | 27 |
| 490 | 20231219 | 110800 | 1146887320 | 13430 | 13430 | 13430 | 13430 | 1 |
| 491 | 20231219 | 110700 | 1146873890 | 13430 | 13430 | 13430 | 13430 | 0 |
| 492 | 20231219 | 110600 | 1146873890 | 13430 | 13430 | 13430 | 13430 | 177 |
| 493 | 20231219 | 110500 | 1144496780 | 13430 | 13400 | 13430 | 13400 | 125 |
| 494 | 20231219 | 110400 | 1142818060 | 13400 | 13400 | 13400 | 13400 | 0 |
| 495 | 20231219 | 110300 | 1142818060 | 13400 | 13420 | 13420 | 13400 | 195 |
| 496 | 20231219 | 110200 | 1140203860 | 13420 | 13420 | 13420 | 13420 | 49 |
| 497 | 20231219 | 110100 | 1139546280 | 13400 | 13400 | 13400 | 13400 | 132 |
| 498 | 20231219 | 110000 | 1137777480 | 13380 | 13380 | 13380 | 13380 | 278 |
| 499 | 20231219 | 105900 | 1134057840 | 13380 | 13370 | 13380 | 13370 | 2 |
| 500 | 20231219 | 105800 | 1134031090 | 13370 | 13380 | 13380 | 13370 | 4 |
| 501 | 20231219 | 105700 | 1133977580 | 13380 | 13390 | 13390 | 13380 | 22 |
| 502 | 20231219 | 105600 | 1133683020 | 13350 | 13350 | 13350 | 13350 | 0 |
| 503 | 20231219 | 105500 | 1133683020 | 13350 | 13350 | 13350 | 13350 | 1 |
| 504 | 20231219 | 105400 | 1133669670 | 13400 | 13400 | 13400 | 13400 | 0 |
| 505 | 20231219 | 105300 | 1133669670 | 13400 | 13340 | 13400 | 13340 | 1053 |
| 506 | 20231219 | 105200 | 1119622470 | 13340 | 13340 | 13350 | 13330 | 1251 |
| 507 | 20231219 | 105100 | 1102938410 | 13340 | 13370 | 13370 | 13330 | 1710 |
| 508 | 20231219 | 105000 | 1080102570 | 13370 | 13380 | 13380 | 13370 | 139 |
| 509 | 20231219 | 104900 | 1078244080 | 13380 | 13380 | 13380 | 13380 | 228 |
| 510 | 20231219 | 104800 | 1075193440 | 13390 | 13420 | 13420 | 13390 | 191 |
| 511 | 20231219 | 104700 | 1072635300 | 13430 | 13430 | 13430 | 13430 | 1 |
| 512 | 20231219 | 104600 | 1072621870 | 13430 | 13430 | 13430 | 13430 | 0 |
| 513 | 20231219 | 104500 | 1072621870 | 13430 | 13430 | 13430 | 13430 | 1 |
| 514 | 20231219 | 104400 | 1072608440 | 13430 | 13430 | 13430 | 13430 | 71 |
| 515 | 20231219 | 104300 | 1071654910 | 13430 | 13430 | 13430 | 13430 | 0 |
| 516 | 20231219 | 104200 | 1071654910 | 13430 | 13390 | 13430 | 13380 | 914 |
| 517 | 20231219 | 104100 | 1059418550 | 13380 | 13380 | 13380 | 13380 | 210 |
| 518 | 20231219 | 104000 | 1056608750 | 13390 | 13420 | 13420 | 13390 | 855 |
| 519 | 20231219 | 103900 | 1045158190 | 13430 | 13420 | 13430 | 13390 | 267 |
| 520 | 20231219 | 103800 | 1041573520 | 13430 | 13390 | 13430 | 13390 | 254 |
| 521 | 20231219 | 103700 | 1038172420 | 13390 | 13390 | 13390 | 13390 | 174 |
| 522 | 20231219 | 103600 | 1035842560 | 13400 | 13400 | 13400 | 13400 | 56 |
| 523 | 20231219 | 103500 | 1035092160 | 13440 | 13430 | 13440 | 13400 | 2998 |
| 524 | 20231219 | 103400 | 994876960 | 13430 | 13430 | 13430 | 13430 | 207 |
| 525 | 20231219 | 103300 | 992096950 | 13440 | 13450 | 13450 | 13440 | 244 |
| 526 | 20231219 | 103200 | 988817090 | 13450 | 13450 | 13450 | 13450 | 150 |
| 527 | 20231219 | 103100 | 986799590 | 13440 | 13440 | 13440 | 13440 | 101 |
| 528 | 20231219 | 103000 | 985442150 | 13430 | 13440 | 13440 | 13430 | 322 |
| 529 | 20231219 | 102900 | 981116100 | 13440 | 13450 | 13450 | 13440 | 254 |
| 530 | 20231219 | 102800 | 977701900 | 13440 | 13440 | 13450 | 13440 | 166 |
| 531 | 20231219 | 102700 | 975470790 | 13440 | 13440 | 13440 | 13440 | 151 |
| 532 | 20231219 | 102600 | 973441350 | 13450 | 13460 | 13460 | 13450 | 1009 |
| 533 | 20231219 | 102500 | 959863860 | 13450 | 13450 | 13450 | 13450 | 203 |
| 534 | 20231219 | 102400 | 957133510 | 13450 | 13450 | 13450 | 13450 | 5 |
| 535 | 20231219 | 102300 | 957066260 | 13450 | 13450 | 13460 | 13450 | 557 |
| 536 | 20231219 | 102200 | 949572240 | 13460 | 13450 | 13460 | 13450 | 468 |
| 537 | 20231219 | 102100 | 943273270 | 13450 | 13460 | 13460 | 13450 | 488 |
| 538 | 20231219 | 102000 | 936705150 | 13460 | 13440 | 13460 | 13440 | 1321 |
| 539 | 20231219 | 101900 | 918938360 | 13440 | 13440 | 13440 | 13440 | 100 |
| 540 | 20231219 | 101800 | 917594360 | 13440 | 13410 | 13440 | 13400 | 281 |
| 541 | 20231219 | 101700 | 913828820 | 13410 | 13430 | 13430 | 13400 | 466 |
| 542 | 20231219 | 101600 | 907576120 | 13430 | 13430 | 13430 | 13430 | 181 |
| 543 | 20231219 | 101500 | 905145290 | 13390 | 13390 | 13390 | 13390 | 0 |
| 544 | 20231219 | 101400 | 905145290 | 13390 | 13430 | 13450 | 13390 | 1199 |
| 545 | 20231219 | 101300 | 889038890 | 13420 | 13420 | 13420 | 13400 | 26 |
| 546 | 20231219 | 101200 | 888689990 | 13400 | 13400 | 13400 | 13400 | 100 |
| 547 | 20231219 | 101100 | 887349990 | 13400 | 13410 | 13410 | 13400 | 300 |
| 548 | 20231219 | 101000 | 883328300 | 13410 | 13420 | 13430 | 13410 | 915 |
| 549 | 20231219 | 100900 | 871052840 | 13430 | 13430 | 13430 | 13430 | 287 |
| 550 | 20231219 | 100800 | 867198430 | 13430 | 13430 | 13430 | 13430 | 75 |
| 551 | 20231219 | 100700 | 866191180 | 13440 | 13380 | 13440 | 13380 | 602 |
| 552 | 20231219 | 100600 | 858109780 | 13400 | 13370 | 13400 | 13370 | 83 |
| 553 | 20231219 | 100500 | 856997640 | 13370 | 13370 | 13370 | 13370 | 418 |
| 554 | 20231219 | 100400 | 851408980 | 13370 | 13370 | 13370 | 13370 | 0 |
| 555 | 20231219 | 100300 | 851408980 | 13370 | 13370 | 13370 | 13370 | 0 |
| 556 | 20231219 | 100200 | 851408980 | 13370 | 13380 | 13380 | 13370 | 227 |
| 557 | 20231219 | 100100 | 848372450 | 13380 | 13390 | 13400 | 13380 | 188 |
| 558 | 20231219 | 100000 | 845855900 | 13400 | 13420 | 13420 | 13390 | 558 |
| 559 | 20231219 | 095900 | 838369810 | 13420 | 13420 | 13430 | 13420 | 833 |
| 560 | 20231219 | 095800 | 827185860 | 13400 | 13400 | 13420 | 13400 | 402 |
| 561 | 20231219 | 095700 | 821796060 | 13400 | 13410 | 13420 | 13400 | 648 |
| 562 | 20231219 | 095600 | 813108710 | 13420 | 13430 | 13430 | 13420 | 1190 |
| 563 | 20231219 | 095500 | 797130460 | 13420 | 13430 | 13430 | 13410 | 816 |
| 564 | 20231219 | 095400 | 786177090 | 13430 | 13380 | 13430 | 13380 | 832 |
| 565 | 20231219 | 095300 | 775024000 | 13370 | 13330 | 13370 | 13330 | 1689 |
| 566 | 20231219 | 095200 | 752482530 | 13320 | 13330 | 13330 | 13300 | 1159 |
| 567 | 20231219 | 095100 | 737050650 | 13290 | 13290 | 13290 | 13290 | 14 |
| 568 | 20231219 | 095000 | 736864590 | 13340 | 13290 | 13350 | 13280 | 833 |
| 569 | 20231219 | 094900 | 725772020 | 13290 | 13310 | 13310 | 13280 | 2200 |
| 570 | 20231219 | 094800 | 696528450 | 13310 | 13310 | 13310 | 13310 | 168 |
| 571 | 20231219 | 094700 | 694292370 | 13310 | 13330 | 13340 | 13310 | 931 |
| 572 | 20231219 | 094600 | 681891170 | 13330 | 13330 | 13330 | 13330 | 21 |
| 573 | 20231219 | 094500 | 681611240 | 13330 | 13300 | 13350 | 13300 | 395 |
| 574 | 20231219 | 094400 | 676356240 | 13300 | 13320 | 13330 | 13300 | 966 |
| 575 | 20231219 | 094300 | 663500700 | 13320 | 13330 | 13330 | 13320 | 1025 |
| 576 | 20231219 | 094200 | 649844990 | 13330 | 13330 | 13330 | 13330 | 154 |
| 577 | 20231219 | 094100 | 647792170 | 13320 | 13320 | 13360 | 13320 | 3088 |
| 578 | 20231219 | 094000 | 606648790 | 13320 | 13370 | 13370 | 13320 | 103 |
| 579 | 20231219 | 093900 | 605275610 | 13370 | 13380 | 13380 | 13360 | 72 |
| 580 | 20231219 | 093800 | 604312810 | 13380 | 13380 | 13380 | 13370 | 63 |
| 581 | 20231219 | 093700 | 603470330 | 13390 | 13360 | 13390 | 13360 | 686 |
| 582 | 20231219 | 093600 | 594287180 | 13360 | 13330 | 13360 | 13330 | 354 |
| 583 | 20231219 | 093500 | 589562840 | 13340 | 13330 | 13340 | 13320 | 640 |
| 584 | 20231219 | 093400 | 581032910 | 13330 | 13330 | 13330 | 13320 | 262 |
| 585 | 20231219 | 093300 | 577542940 | 13320 | 13320 | 13320 | 13300 | 38 |
| 586 | 20231219 | 093200 | 577036820 | 13320 | 13290 | 13330 | 13290 | 138 |
| 587 | 20231219 | 093100 | 575199570 | 13290 | 13290 | 13290 | 13280 | 583 |
| 588 | 20231219 | 093000 | 567456450 | 13280 | 13300 | 13300 | 13280 | 497 |
| 589 | 20231219 | 092900 | 560855140 | 13290 | 13290 | 13290 | 13290 | 43 |
| 590 | 20231219 | 092800 | 560283670 | 13290 | 13330 | 13330 | 13280 | 1185 |
| 591 | 20231219 | 092700 | 544537700 | 13280 | 13280 | 13290 | 13280 | 454 |
| 592 | 20231219 | 092600 | 538508470 | 13290 | 13300 | 13320 | 13290 | 2565 |
| 593 | 20231219 | 092500 | 504405820 | 13300 | 13280 | 13300 | 13270 | 1582 |
| 594 | 20231219 | 092400 | 483385400 | 13280 | 13320 | 13320 | 13280 | 3342 |
| 595 | 20231219 | 092300 | 438932090 | 13320 | 13360 | 13360 | 13310 | 2458 |
| 596 | 20231219 | 092200 | 406169430 | 13360 | 13410 | 13440 | 13360 | 570 |
| 597 | 20231219 | 092100 | 398542430 | 13410 | 13460 | 13460 | 13410 | 1041 |
| 598 | 20231219 | 092000 | 384566490 | 13460 | 13420 | 13460 | 13420 | 835 |
| 599 | 20231219 | 091900 | 373344490 | 13420 | 13360 | 13420 | 13350 | 3511 |
| 600 | 20231219 | 091800 | 326428290 | 13360 | 13370 | 13370 | 13360 | 170 |
| 601 | 20231219 | 091700 | 324156990 | 13360 | 13380 | 13380 | 13360 | 2949 |
| 602 | 20231219 | 091600 | 284729440 | 13380 | 13390 | 13390 | 13380 | 960 |
| 603 | 20231219 | 091500 | 271881640 | 13380 | 13430 | 13430 | 13380 | 712 |
| 604 | 20231219 | 091400 | 262343940 | 13440 | 13440 | 13440 | 13400 | 115 |
| 605 | 20231219 | 091300 | 260798420 | 13400 | 13370 | 13400 | 13370 | 526 |
| 606 | 20231219 | 091200 | 253758190 | 13370 | 13370 | 13370 | 13370 | 395 |
| 607 | 20231219 | 091100 | 248477040 | 13380 | 13380 | 13380 | 13370 | 983 |
| 608 | 20231219 | 091000 | 235325310 | 13380 | 13400 | 13400 | 13370 | 740 |
| 609 | 20231219 | 090900 | 225423140 | 13400 | 13400 | 13400 | 13380 | 893 |
| 610 | 20231219 | 090800 | 213466170 | 13400 | 13390 | 13400 | 13390 | 1232 |
| 611 | 20231219 | 090700 | 196962450 | 13400 | 13430 | 13440 | 13400 | 590 |
| 612 | 20231219 | 090600 | 189051560 | 13390 | 13430 | 13440 | 13390 | 1694 |
| 613 | 20231219 | 090500 | 166330850 | 13400 | 13430 | 13430 | 13400 | 105 |
| 614 | 20231219 | 090400 | 164921290 | 13420 | 13380 | 13420 | 13370 | 223 |
| 615 | 20231219 | 090300 | 161933030 | 13370 | 13410 | 13410 | 13360 | 2588 |
| 616 | 20231219 | 090200 | 127312610 | 13400 | 13390 | 13420 | 13390 | 609 |
| 617 | 20231219 | 090100 | 119148770 | 13400 | 13420 | 13470 | 13370 | 2386 |
| 618 | 20231219 | 090000 | 87153020 | 13420 | 13460 | 13470 | 13420 | 6387 |