33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 4538 |
| 3 | 20231213 | 191600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 4 | 20231213 | 191500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 5 | 20231213 | 191400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 6 | 20231213 | 191300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 7 | 20231213 | 191200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 8 | 20231213 | 191100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 9 | 20231213 | 191000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 10 | 20231213 | 190900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 11 | 20231213 | 190800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 12 | 20231213 | 190700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 13 | 20231213 | 190600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 14 | 20231213 | 190500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 15 | 20231213 | 190400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 16 | 20231213 | 190300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 17 | 20231213 | 190200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 18 | 20231213 | 190100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 19 | 20231213 | 190000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 20 | 20231213 | 185900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 21 | 20231213 | 185800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 22 | 20231213 | 185700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 23 | 20231213 | 185600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 24 | 20231213 | 185500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 25 | 20231213 | 185400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 26 | 20231213 | 185300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 27 | 20231213 | 185200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 28 | 20231213 | 185100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 29 | 20231213 | 185000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 30 | 20231213 | 184900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 31 | 20231213 | 184800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 32 | 20231213 | 184700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 4538 |
| 33 | 20231213 | 184600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 34 | 20231213 | 184500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 35 | 20231213 | 184400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 36 | 20231213 | 184300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 37 | 20231213 | 184200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 38 | 20231213 | 184100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 39 | 20231213 | 184000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 40 | 20231213 | 183900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 41 | 20231213 | 183800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 42 | 20231213 | 183700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 43 | 20231213 | 183600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 44 | 20231213 | 183500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 45 | 20231213 | 183400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 46 | 20231213 | 183300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 47 | 20231213 | 183200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 48 | 20231213 | 183100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 49 | 20231213 | 183000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 50 | 20231213 | 182900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 51 | 20231213 | 182800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 52 | 20231213 | 182700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 53 | 20231213 | 182600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 54 | 20231213 | 182500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 55 | 20231213 | 182400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 56 | 20231213 | 182300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 57 | 20231213 | 182200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 58 | 20231213 | 182100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 59 | 20231213 | 182000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 60 | 20231213 | 181900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 61 | 20231213 | 181800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 62 | 20231213 | 181700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 4538 |
| 63 | 20231213 | 181600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 64 | 20231213 | 181500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 65 | 20231213 | 181400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 66 | 20231213 | 181300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 67 | 20231213 | 181200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 68 | 20231213 | 181100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 69 | 20231213 | 181000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 70 | 20231213 | 180900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 71 | 20231213 | 180800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 72 | 20231213 | 180700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 73 | 20231213 | 180600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 74 | 20231213 | 180500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 75 | 20231213 | 180400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 76 | 20231213 | 180300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 77 | 20231213 | 180200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 78 | 20231213 | 180100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 79 | 20231213 | 180000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 80 | 20231213 | 175900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 81 | 20231213 | 175800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 82 | 20231213 | 175700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 83 | 20231213 | 175600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 84 | 20231213 | 175500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 85 | 20231213 | 175400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 86 | 20231213 | 175300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 87 | 20231213 | 175200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 88 | 20231213 | 175100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 89 | 20231213 | 175000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 90 | 20231213 | 174900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 91 | 20231213 | 174800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 92 | 20231213 | 174700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 4538 |
| 93 | 20231213 | 174600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 94 | 20231213 | 174500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 95 | 20231213 | 174400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 96 | 20231213 | 174300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 97 | 20231213 | 174200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 98 | 20231213 | 174100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 99 | 20231213 | 174000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 100 | 20231213 | 173900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 101 | 20231213 | 173800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 102 | 20231213 | 173700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 103 | 20231213 | 173600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 104 | 20231213 | 173500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 105 | 20231213 | 173400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 106 | 20231213 | 173300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 107 | 20231213 | 173200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 108 | 20231213 | 173100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 109 | 20231213 | 173000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 110 | 20231213 | 172900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 111 | 20231213 | 172800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 112 | 20231213 | 172700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 113 | 20231213 | 172600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 114 | 20231213 | 172500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 115 | 20231213 | 172400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 116 | 20231213 | 172300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 117 | 20231213 | 172200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 118 | 20231213 | 172100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 119 | 20231213 | 172000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 120 | 20231213 | 171900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 121 | 20231213 | 171800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 122 | 20231213 | 171700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 4538 |
| 123 | 20231213 | 171600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 124 | 20231213 | 171500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 125 | 20231213 | 171400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 126 | 20231213 | 171300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 127 | 20231213 | 171200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 128 | 20231213 | 171100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 129 | 20231213 | 171000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 130 | 20231213 | 170900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 131 | 20231213 | 170800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 132 | 20231213 | 170700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 133 | 20231213 | 170600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 134 | 20231213 | 170500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 135 | 20231213 | 170400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 136 | 20231213 | 170300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 137 | 20231213 | 170200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 138 | 20231213 | 170100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 139 | 20231213 | 170000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 140 | 20231213 | 165900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 141 | 20231213 | 165800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 142 | 20231213 | 165700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 143 | 20231213 | 165600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 144 | 20231213 | 165500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 145 | 20231213 | 165400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 146 | 20231213 | 165300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 147 | 20231213 | 165200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 148 | 20231213 | 165100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 149 | 20231213 | 165000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 150 | 20231213 | 164900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 151 | 20231213 | 164800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 152 | 20231213 | 164700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 4538 |
| 153 | 20231213 | 164600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 154 | 20231213 | 164500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 155 | 20231213 | 164400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 156 | 20231213 | 164300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 157 | 20231213 | 164200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 158 | 20231213 | 164100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 159 | 20231213 | 164000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 160 | 20231213 | 163900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 161 | 20231213 | 163800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 162 | 20231213 | 163700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 163 | 20231213 | 163600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 164 | 20231213 | 163500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 165 | 20231213 | 163400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 166 | 20231213 | 163300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 167 | 20231213 | 163200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 168 | 20231213 | 163100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 169 | 20231213 | 163000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 170 | 20231213 | 162900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 171 | 20231213 | 162800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 172 | 20231213 | 162700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 173 | 20231213 | 162600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 174 | 20231213 | 162500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 175 | 20231213 | 162400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 176 | 20231213 | 162300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 177 | 20231213 | 162200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 178 | 20231213 | 162100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 179 | 20231213 | 162000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 180 | 20231213 | 161900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 181 | 20231213 | 161800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 182 | 20231213 | 161700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 4538 |
| 183 | 20231213 | 161600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 184 | 20231213 | 161500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 185 | 20231213 | 161400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 186 | 20231213 | 161300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 187 | 20231213 | 161200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 188 | 20231213 | 161100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 189 | 20231213 | 161000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 190 | 20231213 | 160900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 191 | 20231213 | 160800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 192 | 20231213 | 160700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 193 | 20231213 | 160600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 194 | 20231213 | 160500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 195 | 20231213 | 160400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 196 | 20231213 | 160300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 197 | 20231213 | 160200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 198 | 20231213 | 160100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 199 | 20231213 | 160000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 200 | 20231213 | 155900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 201 | 20231213 | 155800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 202 | 20231213 | 155700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 203 | 20231213 | 155600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 204 | 20231213 | 155500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 205 | 20231213 | 155400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 206 | 20231213 | 155300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 207 | 20231213 | 155200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 208 | 20231213 | 155100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 209 | 20231213 | 155000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 210 | 20231213 | 154900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 211 | 20231213 | 154800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 212 | 20231213 | 154700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 4538 |
| 213 | 20231213 | 154600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 214 | 20231213 | 154500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 215 | 20231213 | 154400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 216 | 20231213 | 154300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 217 | 20231213 | 154200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 218 | 20231213 | 154100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 219 | 20231213 | 154000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 220 | 20231213 | 153900 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 221 | 20231213 | 153800 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 222 | 20231213 | 153700 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 223 | 20231213 | 153600 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 224 | 20231213 | 153500 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 225 | 20231213 | 153400 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 226 | 20231213 | 153300 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 227 | 20231213 | 153200 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 228 | 20231213 | 153100 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 0 |
| 229 | 20231213 | 153000 | 3585622320 | 14540 | 14540 | 14540 | 14540 | 4538 |
| 230 | 20231213 | 152900 | 3519639800 | 14560 | 14560 | 14560 | 14560 | 0 |
| 231 | 20231213 | 152800 | 3519639800 | 14560 | 14560 | 14560 | 14560 | 0 |
| 232 | 20231213 | 152700 | 3519639800 | 14560 | 14560 | 14560 | 14560 | 0 |
| 233 | 20231213 | 152600 | 3519639800 | 14560 | 14560 | 14560 | 14560 | 0 |
| 234 | 20231213 | 152500 | 3519639800 | 14560 | 14560 | 14560 | 14560 | 0 |
| 235 | 20231213 | 152400 | 3519639800 | 14560 | 14560 | 14560 | 14560 | 0 |
| 236 | 20231213 | 152300 | 3519639800 | 14560 | 14560 | 14560 | 14560 | 0 |
| 237 | 20231213 | 152200 | 3519639800 | 14560 | 14560 | 14560 | 14560 | 0 |
| 238 | 20231213 | 152100 | 3519639800 | 14560 | 14560 | 14560 | 14560 | 0 |
| 239 | 20231213 | 152000 | 3519639800 | 14560 | 14560 | 14560 | 14560 | 0 |
| 240 | 20231213 | 151900 | 3519639800 | 14560 | 14540 | 14560 | 14530 | 279 |
| 241 | 20231213 | 151800 | 3515581200 | 14530 | 14560 | 14560 | 14530 | 489 |
| 242 | 20231213 | 151700 | 3508463430 | 14560 | 14540 | 14560 | 14540 | 1208 |
| 243 | 20231213 | 151600 | 3490898840 | 14550 | 14540 | 14550 | 14540 | 1258 |
| 244 | 20231213 | 151500 | 3472600790 | 14540 | 14550 | 14550 | 14540 | 154 |
| 245 | 20231213 | 151400 | 3470361090 | 14560 | 14550 | 14560 | 14550 | 261 |
| 246 | 20231213 | 151300 | 3466563020 | 14550 | 14550 | 14560 | 14540 | 355 |
| 247 | 20231213 | 151200 | 3461400520 | 14560 | 14560 | 14560 | 14560 | 141 |
| 248 | 20231213 | 151100 | 3459347560 | 14560 | 14550 | 14560 | 14530 | 5202 |
| 249 | 20231213 | 151000 | 3383708360 | 14560 | 14550 | 14560 | 14550 | 319 |
| 250 | 20231213 | 150900 | 3379066800 | 14560 | 14540 | 14560 | 14540 | 761 |
| 251 | 20231213 | 150800 | 3367999440 | 14550 | 14570 | 14570 | 14550 | 1509 |
| 252 | 20231213 | 150700 | 3346042910 | 14570 | 14570 | 14570 | 14560 | 550 |
| 253 | 20231213 | 150600 | 3338031970 | 14570 | 14570 | 14570 | 14570 | 20 |
| 254 | 20231213 | 150500 | 3337740570 | 14570 | 14570 | 14570 | 14560 | 404 |
| 255 | 20231213 | 150400 | 3331856740 | 14570 | 14580 | 14580 | 14570 | 115 |
| 256 | 20231213 | 150300 | 3330180540 | 14580 | 14590 | 14590 | 14570 | 171 |
| 257 | 20231213 | 150200 | 3327687550 | 14590 | 14590 | 14590 | 14590 | 170 |
| 258 | 20231213 | 150100 | 3325207250 | 14590 | 14560 | 14590 | 14550 | 500 |
| 259 | 20231213 | 150000 | 3317928120 | 14550 | 14570 | 14570 | 14550 | 1854 |
| 260 | 20231213 | 145900 | 3290940430 | 14590 | 14590 | 14600 | 14570 | 2380 |
| 261 | 20231213 | 145800 | 3256225930 | 14600 | 14610 | 14610 | 14600 | 3861 |
| 262 | 20231213 | 145700 | 3199847260 | 14600 | 14620 | 14620 | 14600 | 458 |
| 263 | 20231213 | 145600 | 3193158060 | 14620 | 14620 | 14620 | 14600 | 293 |
| 264 | 20231213 | 145500 | 3188878220 | 14620 | 14620 | 14620 | 14610 | 690 |
| 265 | 20231213 | 145400 | 3178797290 | 14610 | 14600 | 14620 | 14600 | 148 |
| 266 | 20231213 | 145300 | 3176634990 | 14610 | 14610 | 14610 | 14610 | 92 |
| 267 | 20231213 | 145200 | 3175290870 | 14610 | 14600 | 14610 | 14600 | 832 |
| 268 | 20231213 | 145100 | 3163135620 | 14610 | 14600 | 14610 | 14600 | 41 |
| 269 | 20231213 | 145000 | 3162536900 | 14600 | 14600 | 14600 | 14600 | 275 |
| 270 | 20231213 | 144900 | 3158521900 | 14600 | 14620 | 14620 | 14600 | 2898 |
| 271 | 20231213 | 144800 | 3116202280 | 14620 | 14620 | 14620 | 14620 | 401 |
| 272 | 20231213 | 144700 | 3110339660 | 14620 | 14610 | 14630 | 14610 | 745 |
| 273 | 20231213 | 144600 | 3099451650 | 14610 | 14640 | 14640 | 14610 | 2939 |
| 274 | 20231213 | 144500 | 3056478280 | 14630 | 14640 | 14640 | 14630 | 30 |
| 275 | 20231213 | 144400 | 3056039270 | 14640 | 14640 | 14640 | 14640 | 891 |
| 276 | 20231213 | 144300 | 3042995030 | 14640 | 14640 | 14640 | 14640 | 23 |
| 277 | 20231213 | 144200 | 3042658310 | 14650 | 14640 | 14650 | 14640 | 1063 |
| 278 | 20231213 | 144100 | 3027095840 | 14640 | 14630 | 14650 | 14630 | 712 |
| 279 | 20231213 | 144000 | 3016674270 | 14630 | 14640 | 14660 | 14630 | 1353 |
| 280 | 20231213 | 143900 | 2996866260 | 14650 | 14670 | 14670 | 14650 | 1303 |
| 281 | 20231213 | 143800 | 2977772640 | 14670 | 14660 | 14670 | 14650 | 148 |
| 282 | 20231213 | 143700 | 2975603390 | 14660 | 14650 | 14660 | 14650 | 63 |
| 283 | 20231213 | 143600 | 2974680430 | 14650 | 14650 | 14650 | 14650 | 53 |
| 284 | 20231213 | 143500 | 2973903980 | 14660 | 14650 | 14680 | 14650 | 358 |
| 285 | 20231213 | 143400 | 2968655020 | 14640 | 14640 | 14650 | 14640 | 188 |
| 286 | 20231213 | 143300 | 2965902270 | 14650 | 14650 | 14650 | 14630 | 584 |
| 287 | 20231213 | 143200 | 2957347890 | 14650 | 14650 | 14650 | 14650 | 41 |
| 288 | 20231213 | 143100 | 2956747240 | 14670 | 14630 | 14670 | 14630 | 652 |
| 289 | 20231213 | 143000 | 2947196250 | 14630 | 14630 | 14630 | 14630 | 80 |
| 290 | 20231213 | 142900 | 2946025850 | 14630 | 14620 | 14630 | 14620 | 406 |
| 291 | 20231213 | 142800 | 2940089320 | 14620 | 14630 | 14630 | 14620 | 30 |
| 292 | 20231213 | 142700 | 2939650610 | 14630 | 14620 | 14630 | 14620 | 567 |
| 293 | 20231213 | 142600 | 2931361060 | 14620 | 14640 | 14650 | 14620 | 557 |
| 294 | 20231213 | 142500 | 2923210540 | 14650 | 14650 | 14650 | 14650 | 664 |
| 295 | 20231213 | 142400 | 2913482940 | 14670 | 14670 | 14670 | 14660 | 593 |
| 296 | 20231213 | 142300 | 2904789480 | 14660 | 14660 | 14660 | 14660 | 0 |
| 297 | 20231213 | 142200 | 2904789480 | 14660 | 14670 | 14670 | 14660 | 399 |
| 298 | 20231213 | 142100 | 2898936250 | 14670 | 14670 | 14670 | 14670 | 897 |
| 299 | 20231213 | 142000 | 2885777260 | 14670 | 14650 | 14670 | 14650 | 146 |
| 300 | 20231213 | 141900 | 2883636080 | 14650 | 14630 | 14650 | 14630 | 343 |
| 301 | 20231213 | 141800 | 2878612810 | 14620 | 14620 | 14620 | 14610 | 255 |
| 302 | 20231213 | 141700 | 2874886690 | 14630 | 14630 | 14630 | 14630 | 314 |
| 303 | 20231213 | 141600 | 2870292870 | 14620 | 14620 | 14630 | 14620 | 362 |
| 304 | 20231213 | 141500 | 2865000310 | 14630 | 14630 | 14640 | 14620 | 167 |
| 305 | 20231213 | 141400 | 2862557200 | 14630 | 14630 | 14630 | 14630 | 56 |
| 306 | 20231213 | 141300 | 2861737920 | 14630 | 14630 | 14630 | 14620 | 157 |
| 307 | 20231213 | 141200 | 2859441020 | 14650 | 14650 | 14650 | 14630 | 184 |
| 308 | 20231213 | 141100 | 2856747810 | 14650 | 14650 | 14660 | 14650 | 591 |
| 309 | 20231213 | 141000 | 2848088950 | 14650 | 14650 | 14660 | 14650 | 209 |
| 310 | 20231213 | 140900 | 2845025500 | 14650 | 14650 | 14650 | 14650 | 40 |
| 311 | 20231213 | 140800 | 2844439500 | 14660 | 14660 | 14660 | 14650 | 225 |
| 312 | 20231213 | 140700 | 2841143080 | 14650 | 14660 | 14660 | 14650 | 232 |
| 313 | 20231213 | 140600 | 2837742040 | 14660 | 14680 | 14680 | 14660 | 552 |
| 314 | 20231213 | 140500 | 2829641270 | 14690 | 14710 | 14710 | 14690 | 3064 |
| 315 | 20231213 | 140400 | 2784599760 | 14720 | 14720 | 14720 | 14720 | 60 |
| 316 | 20231213 | 140300 | 2783716560 | 14710 | 14710 | 14710 | 14710 | 10 |
| 317 | 20231213 | 140200 | 2783569460 | 14720 | 14700 | 14730 | 14700 | 723 |
| 318 | 20231213 | 140100 | 2772926400 | 14710 | 14700 | 14710 | 14700 | 536 |
| 319 | 20231213 | 140000 | 2765045980 | 14700 | 14690 | 14700 | 14690 | 319 |
| 320 | 20231213 | 135900 | 2760356730 | 14700 | 14680 | 14700 | 14680 | 1839 |
| 321 | 20231213 | 135800 | 2733346260 | 14690 | 14680 | 14690 | 14680 | 270 |
| 322 | 20231213 | 135700 | 2729381160 | 14670 | 14680 | 14680 | 14670 | 99 |
| 323 | 20231213 | 135600 | 2727928110 | 14680 | 14680 | 14690 | 14680 | 63 |
| 324 | 20231213 | 135500 | 2727003260 | 14680 | 14680 | 14680 | 14680 | 53 |
| 325 | 20231213 | 135400 | 2726225220 | 14670 | 14670 | 14670 | 14670 | 92 |
| 326 | 20231213 | 135300 | 2724875580 | 14670 | 14670 | 14670 | 14660 | 359 |
| 327 | 20231213 | 135200 | 2719612050 | 14670 | 14670 | 14670 | 14670 | 526 |
| 328 | 20231213 | 135100 | 2711895630 | 14670 | 14680 | 14690 | 14670 | 359 |
| 329 | 20231213 | 135000 | 2706627690 | 14680 | 14670 | 14680 | 14670 | 515 |
| 330 | 20231213 | 134900 | 2699068680 | 14660 | 14670 | 14670 | 14660 | 301 |
| 331 | 20231213 | 134800 | 2694653210 | 14670 | 14650 | 14680 | 14650 | 886 |
| 332 | 20231213 | 134700 | 2681659170 | 14650 | 14650 | 14660 | 14640 | 851 |
| 333 | 20231213 | 134600 | 2669193200 | 14640 | 14640 | 14640 | 14640 | 127 |
| 334 | 20231213 | 134500 | 2667333920 | 14640 | 14630 | 14640 | 14630 | 138 |
| 335 | 20231213 | 134400 | 2665314480 | 14630 | 14630 | 14630 | 14630 | 60 |
| 336 | 20231213 | 134300 | 2664436680 | 14610 | 14600 | 14610 | 14590 | 1127 |
| 337 | 20231213 | 134200 | 2647981230 | 14590 | 14590 | 14590 | 14590 | 82 |
| 338 | 20231213 | 134100 | 2646784850 | 14590 | 14590 | 14590 | 14590 | 59 |
| 339 | 20231213 | 134000 | 2645924040 | 14590 | 14590 | 14590 | 14590 | 66 |
| 340 | 20231213 | 133900 | 2644961100 | 14600 | 14600 | 14600 | 14600 | 197 |
| 341 | 20231213 | 133800 | 2642084900 | 14600 | 14580 | 14600 | 14580 | 499 |
| 342 | 20231213 | 133700 | 2634804900 | 14580 | 14580 | 14580 | 14580 | 147 |
| 343 | 20231213 | 133600 | 2632661640 | 14570 | 14570 | 14570 | 14570 | 160 |
| 344 | 20231213 | 133500 | 2630330440 | 14570 | 14570 | 14570 | 14570 | 7 |
| 345 | 20231213 | 133400 | 2630228450 | 14570 | 14570 | 14570 | 14570 | 10 |
| 346 | 20231213 | 133300 | 2630082750 | 14570 | 14560 | 14570 | 14560 | 218 |
| 347 | 20231213 | 133200 | 2626906670 | 14560 | 14560 | 14560 | 14550 | 137 |
| 348 | 20231213 | 133100 | 2624912770 | 14560 | 14560 | 14560 | 14560 | 6 |
| 349 | 20231213 | 133000 | 2624825410 | 14560 | 14540 | 14560 | 14540 | 370 |
| 350 | 20231213 | 132900 | 2619445390 | 14540 | 14560 | 14560 | 14540 | 528 |
| 351 | 20231213 | 132800 | 2611764640 | 14550 | 14550 | 14550 | 14550 | 575 |
| 352 | 20231213 | 132700 | 2603398390 | 14560 | 14550 | 14560 | 14550 | 19 |
| 353 | 20231213 | 132600 | 2603121880 | 14550 | 14550 | 14550 | 14550 | 20 |
| 354 | 20231213 | 132500 | 2602830880 | 14550 | 14560 | 14560 | 14550 | 533 |
| 355 | 20231213 | 132400 | 2595075710 | 14560 | 14540 | 14560 | 14540 | 14 |
| 356 | 20231213 | 132300 | 2594872030 | 14540 | 14550 | 14550 | 14540 | 2235 |
| 357 | 20231213 | 132200 | 2562352820 | 14560 | 14560 | 14560 | 14560 | 536 |
| 358 | 20231213 | 132100 | 2554548660 | 14560 | 14560 | 14560 | 14560 | 0 |
| 359 | 20231213 | 132000 | 2554548660 | 14560 | 14570 | 14580 | 14560 | 176 |
| 360 | 20231213 | 131900 | 2551984470 | 14580 | 14580 | 14580 | 14580 | 117 |
| 361 | 20231213 | 131800 | 2550278610 | 14580 | 14580 | 14580 | 14580 | 162 |
| 362 | 20231213 | 131700 | 2547916650 | 14580 | 14580 | 14580 | 14580 | 16 |
| 363 | 20231213 | 131600 | 2547683370 | 14580 | 14580 | 14580 | 14580 | 5 |
| 364 | 20231213 | 131500 | 2547610470 | 14580 | 14580 | 14580 | 14580 | 50 |
| 365 | 20231213 | 131400 | 2546881470 | 14570 | 14570 | 14570 | 14570 | 0 |
| 366 | 20231213 | 131300 | 2546881470 | 14570 | 14570 | 14580 | 14570 | 170 |
| 367 | 20231213 | 131200 | 2544404560 | 14570 | 14570 | 14570 | 14570 | 19 |
| 368 | 20231213 | 131100 | 2544127730 | 14560 | 14560 | 14560 | 14560 | 4 |
| 369 | 20231213 | 131000 | 2544069490 | 14550 | 14560 | 14560 | 14550 | 85 |
| 370 | 20231213 | 130900 | 2542832230 | 14550 | 14550 | 14560 | 14550 | 205 |
| 371 | 20231213 | 130800 | 2539848480 | 14550 | 14560 | 14560 | 14550 | 36 |
| 372 | 20231213 | 130700 | 2539324670 | 14550 | 14560 | 14560 | 14550 | 1667 |
| 373 | 20231213 | 130600 | 2515060840 | 14560 | 14570 | 14570 | 14560 | 477 |
| 374 | 20231213 | 130500 | 2508111650 | 14580 | 14580 | 14580 | 14580 | 1 |
| 375 | 20231213 | 130400 | 2508097070 | 14580 | 14580 | 14580 | 14580 | 215 |
| 376 | 20231213 | 130300 | 2504962370 | 14580 | 14590 | 14590 | 14580 | 255 |
| 377 | 20231213 | 130200 | 2501244110 | 14590 | 14590 | 14590 | 14590 | 132 |
| 378 | 20231213 | 130100 | 2499318230 | 14590 | 14610 | 14610 | 14590 | 568 |
| 379 | 20231213 | 130000 | 2491024780 | 14630 | 14630 | 14640 | 14630 | 49 |
| 380 | 20231213 | 125900 | 2490307820 | 14630 | 14620 | 14630 | 14610 | 536 |
| 381 | 20231213 | 125800 | 2482469060 | 14620 | 14630 | 14640 | 14620 | 2067 |
| 382 | 20231213 | 125700 | 2452235250 | 14630 | 14630 | 14630 | 14630 | 736 |
| 383 | 20231213 | 125600 | 2441467570 | 14630 | 14640 | 14640 | 14630 | 120 |
| 384 | 20231213 | 125500 | 2439711270 | 14660 | 14650 | 14660 | 14650 | 400 |
| 385 | 20231213 | 125400 | 2433851230 | 14650 | 14650 | 14650 | 14650 | 213 |
| 386 | 20231213 | 125300 | 2430730780 | 14650 | 14650 | 14650 | 14650 | 150 |
| 387 | 20231213 | 125200 | 2428533280 | 14650 | 14630 | 14650 | 14620 | 353 |
| 388 | 20231213 | 125100 | 2423368530 | 14630 | 14630 | 14630 | 14630 | 56 |
| 389 | 20231213 | 125000 | 2422549250 | 14620 | 14620 | 14620 | 14620 | 68 |
| 390 | 20231213 | 124900 | 2421555090 | 14620 | 14620 | 14620 | 14620 | 114 |
| 391 | 20231213 | 124800 | 2419888410 | 14620 | 14620 | 14620 | 14620 | 242 |
| 392 | 20231213 | 124700 | 2416350370 | 14630 | 14640 | 14640 | 14630 | 183 |
| 393 | 20231213 | 124600 | 2413672190 | 14640 | 14640 | 14640 | 14640 | 26 |
| 394 | 20231213 | 124500 | 2413291550 | 14640 | 14640 | 14640 | 14640 | 6 |
| 395 | 20231213 | 124400 | 2413203710 | 14640 | 14630 | 14640 | 14630 | 262 |
| 396 | 20231213 | 124300 | 2409368800 | 14630 | 14630 | 14630 | 14630 | 129 |
| 397 | 20231213 | 124200 | 2407481530 | 14620 | 14620 | 14620 | 14620 | 55 |
| 398 | 20231213 | 124100 | 2406677430 | 14620 | 14610 | 14620 | 14610 | 215 |
| 399 | 20231213 | 124000 | 2403534180 | 14610 | 14590 | 14610 | 14580 | 1278 |
| 400 | 20231213 | 123900 | 2384898070 | 14590 | 14600 | 14600 | 14590 | 1783 |
| 401 | 20231213 | 123800 | 2358874090 | 14590 | 14590 | 14590 | 14590 | 266 |
| 402 | 20231213 | 123700 | 2354993150 | 14600 | 14610 | 14610 | 14590 | 547 |
| 403 | 20231213 | 123600 | 2347006230 | 14600 | 14630 | 14630 | 14600 | 440 |
| 404 | 20231213 | 123500 | 2340580580 | 14630 | 14630 | 14640 | 14630 | 265 |
| 405 | 20231213 | 123400 | 2336703610 | 14600 | 14640 | 14640 | 14600 | 2369 |
| 406 | 20231213 | 123300 | 2302097920 | 14640 | 14640 | 14640 | 14640 | 513 |
| 407 | 20231213 | 123200 | 2294587600 | 14650 | 14660 | 14660 | 14640 | 344 |
| 408 | 20231213 | 123100 | 2289548180 | 14650 | 14680 | 14680 | 14650 | 927 |
| 409 | 20231213 | 123000 | 2275958960 | 14680 | 14670 | 14680 | 14670 | 441 |
| 410 | 20231213 | 122900 | 2269488280 | 14680 | 14690 | 14690 | 14680 | 564 |
| 411 | 20231213 | 122800 | 2261208040 | 14690 | 14680 | 14690 | 14680 | 85 |
| 412 | 20231213 | 122700 | 2259959520 | 14690 | 14680 | 14690 | 14670 | 110 |
| 413 | 20231213 | 122600 | 2258344490 | 14690 | 14700 | 14700 | 14680 | 1366 |
| 414 | 20231213 | 122500 | 2238283320 | 14700 | 14730 | 14730 | 14700 | 1028 |
| 415 | 20231213 | 122400 | 2223159900 | 14720 | 14740 | 14740 | 14720 | 554 |
| 416 | 20231213 | 122300 | 2214995690 | 14750 | 14720 | 14750 | 14720 | 2401 |
| 417 | 20231213 | 122200 | 2179604070 | 14730 | 14740 | 14740 | 14730 | 462 |
| 418 | 20231213 | 122100 | 2172794740 | 14740 | 14740 | 14740 | 14730 | 472 |
| 419 | 20231213 | 122000 | 2165839580 | 14750 | 14730 | 14750 | 14730 | 978 |
| 420 | 20231213 | 121900 | 2151426600 | 14740 | 14730 | 14740 | 14730 | 1326 |
| 421 | 20231213 | 121800 | 2131883950 | 14730 | 14730 | 14740 | 14730 | 338 |
| 422 | 20231213 | 121700 | 2126905110 | 14720 | 14730 | 14730 | 14710 | 898 |
| 423 | 20231213 | 121600 | 2113680570 | 14720 | 14690 | 14720 | 14690 | 5731 |
| 424 | 20231213 | 121500 | 2029402930 | 14680 | 14670 | 14680 | 14670 | 736 |
| 425 | 20231213 | 121400 | 2018598500 | 14680 | 14670 | 14690 | 14670 | 1285 |
| 426 | 20231213 | 121300 | 1999736810 | 14660 | 14670 | 14680 | 14660 | 2295 |
| 427 | 20231213 | 121200 | 1966070670 | 14680 | 14670 | 14680 | 14670 | 69 |
| 428 | 20231213 | 121100 | 1965058140 | 14670 | 14690 | 14690 | 14670 | 277 |
| 429 | 20231213 | 121000 | 1960991260 | 14690 | 14690 | 14690 | 14690 | 533 |
| 430 | 20231213 | 120900 | 1953161490 | 14690 | 14700 | 14700 | 14690 | 145 |
| 431 | 20231213 | 120800 | 1951031410 | 14700 | 14700 | 14700 | 14690 | 672 |
| 432 | 20231213 | 120700 | 1941154650 | 14700 | 14700 | 14700 | 14700 | 879 |
| 433 | 20231213 | 120600 | 1928233350 | 14700 | 14690 | 14700 | 14690 | 899 |
| 434 | 20231213 | 120500 | 1915023240 | 14690 | 14680 | 14690 | 14680 | 182 |
| 435 | 20231213 | 120400 | 1912351460 | 14680 | 14680 | 14680 | 14680 | 75 |
| 436 | 20231213 | 120300 | 1911250460 | 14660 | 14680 | 14680 | 14660 | 7 |
| 437 | 20231213 | 120200 | 1911147800 | 14660 | 14660 | 14660 | 14660 | 178 |
| 438 | 20231213 | 120100 | 1908538320 | 14650 | 14670 | 14670 | 14640 | 2092 |
| 439 | 20231213 | 120000 | 1877884310 | 14680 | 14680 | 14680 | 14680 | 1 |
| 440 | 20231213 | 115900 | 1877869630 | 14670 | 14680 | 14680 | 14670 | 144 |
| 441 | 20231213 | 115800 | 1875757140 | 14680 | 14690 | 14690 | 14680 | 241 |
| 442 | 20231213 | 115700 | 1872218580 | 14670 | 14680 | 14690 | 14670 | 510 |
| 443 | 20231213 | 115600 | 1864734720 | 14690 | 14690 | 14700 | 14680 | 601 |
| 444 | 20231213 | 115500 | 1855910640 | 14690 | 14680 | 14700 | 14680 | 889 |
| 445 | 20231213 | 115400 | 1842851270 | 14690 | 14690 | 14690 | 14690 | 508 |
| 446 | 20231213 | 115300 | 1835388750 | 14690 | 14680 | 14690 | 14680 | 538 |
| 447 | 20231213 | 115200 | 1827486500 | 14680 | 14690 | 14690 | 14660 | 1198 |
| 448 | 20231213 | 115100 | 1809899360 | 14660 | 14700 | 14710 | 14660 | 5010 |
| 449 | 20231213 | 115000 | 1736368190 | 14710 | 14700 | 14720 | 14700 | 4113 |
| 450 | 20231213 | 114900 | 1675884220 | 14720 | 14660 | 14720 | 14660 | 5503 |
| 451 | 20231213 | 114800 | 1595061080 | 14660 | 14620 | 14660 | 14620 | 4318 |
| 452 | 20231213 | 114700 | 1531849070 | 14620 | 14570 | 14620 | 14570 | 5540 |
| 453 | 20231213 | 114600 | 1450981600 | 14560 | 14560 | 14570 | 14550 | 139 |
| 454 | 20231213 | 114500 | 1448957890 | 14560 | 14560 | 14580 | 14560 | 1529 |
| 455 | 20231213 | 114400 | 1426668620 | 14560 | 14550 | 14570 | 14550 | 1087 |
| 456 | 20231213 | 114300 | 1410841000 | 14540 | 14510 | 14540 | 14510 | 1022 |
| 457 | 20231213 | 114200 | 1395993480 | 14510 | 14500 | 14520 | 14490 | 1404 |
| 458 | 20231213 | 114100 | 1375627910 | 14500 | 14470 | 14500 | 14460 | 1467 |
| 459 | 20231213 | 114000 | 1354369800 | 14470 | 14470 | 14470 | 14470 | 14 |
| 460 | 20231213 | 113900 | 1354167220 | 14470 | 14470 | 14470 | 14460 | 44 |
| 461 | 20231213 | 113800 | 1353530550 | 14440 | 14470 | 14470 | 14440 | 103 |
| 462 | 20231213 | 113700 | 1352042460 | 14450 | 14460 | 14460 | 14450 | 1092 |
| 463 | 20231213 | 113600 | 1336255830 | 14470 | 14480 | 14480 | 14470 | 1297 |
| 464 | 20231213 | 113500 | 1317483240 | 14470 | 14480 | 14480 | 14470 | 170 |
| 465 | 20231213 | 113400 | 1315023330 | 14480 | 14490 | 14490 | 14480 | 297 |
| 466 | 20231213 | 113300 | 1310722590 | 14490 | 14490 | 14490 | 14480 | 444 |
| 467 | 20231213 | 113200 | 1304291520 | 14480 | 14480 | 14480 | 14480 | 85 |
| 468 | 20231213 | 113100 | 1303060720 | 14480 | 14470 | 14480 | 14470 | 858 |
| 469 | 20231213 | 113000 | 1290636950 | 14470 | 14470 | 14470 | 14470 | 355 |
| 470 | 20231213 | 112900 | 1285500100 | 14470 | 14480 | 14480 | 14470 | 655 |
| 471 | 20231213 | 112800 | 1276022150 | 14470 | 14470 | 14480 | 14470 | 342 |
| 472 | 20231213 | 112700 | 1271071410 | 14470 | 14470 | 14470 | 14470 | 79 |
| 473 | 20231213 | 112600 | 1269928280 | 14470 | 14470 | 14470 | 14470 | 0 |
| 474 | 20231213 | 112500 | 1269928280 | 14470 | 14480 | 14480 | 14470 | 270 |
| 475 | 20231213 | 112400 | 1266020680 | 14460 | 14460 | 14460 | 14460 | 15 |
| 476 | 20231213 | 112300 | 1265803780 | 14460 | 14480 | 14480 | 14460 | 230 |
| 477 | 20231213 | 112200 | 1262477920 | 14480 | 14470 | 14480 | 14470 | 310 |
| 478 | 20231213 | 112100 | 1257989720 | 14460 | 14480 | 14480 | 14460 | 44 |
| 479 | 20231213 | 112000 | 1257353180 | 14470 | 14460 | 14470 | 14460 | 166 |
| 480 | 20231213 | 111900 | 1254951330 | 14450 | 14450 | 14450 | 14450 | 452 |
| 481 | 20231213 | 111800 | 1248419930 | 14440 | 14440 | 14440 | 14440 | 129 |
| 482 | 20231213 | 111700 | 1246557170 | 14440 | 14440 | 14440 | 14440 | 370 |
| 483 | 20231213 | 111600 | 1241214370 | 14440 | 14440 | 14440 | 14440 | 89 |
| 484 | 20231213 | 111500 | 1239929210 | 14420 | 14420 | 14420 | 14420 | 0 |
| 485 | 20231213 | 111400 | 1239929210 | 14420 | 14420 | 14420 | 14420 | 0 |
| 486 | 20231213 | 111300 | 1239929210 | 14420 | 14420 | 14420 | 14420 | 30 |
| 487 | 20231213 | 111200 | 1239496610 | 14420 | 14430 | 14430 | 14420 | 12 |
| 488 | 20231213 | 111100 | 1239323470 | 14420 | 14410 | 14420 | 14410 | 340 |
| 489 | 20231213 | 111000 | 1234420970 | 14400 | 14410 | 14410 | 14400 | 345 |
| 490 | 20231213 | 110900 | 1229452860 | 14410 | 14410 | 14410 | 14410 | 2 |
| 491 | 20231213 | 110800 | 1229424040 | 14400 | 14390 | 14400 | 14370 | 582 |
| 492 | 20231213 | 110700 | 1221055220 | 14400 | 14400 | 14400 | 14400 | 0 |
| 493 | 20231213 | 110600 | 1221055220 | 14400 | 14380 | 14400 | 14380 | 1847 |
| 494 | 20231213 | 110500 | 1194469550 | 14360 | 14360 | 14360 | 14360 | 0 |
| 495 | 20231213 | 110400 | 1194469550 | 14360 | 14360 | 14360 | 14360 | 19 |
| 496 | 20231213 | 110300 | 1194196710 | 14370 | 14370 | 14370 | 14370 | 4 |
| 497 | 20231213 | 110200 | 1194139230 | 14370 | 14360 | 14370 | 14360 | 50 |
| 498 | 20231213 | 110100 | 1193421210 | 14380 | 14380 | 14380 | 14380 | 294 |
| 499 | 20231213 | 110000 | 1189193490 | 14380 | 14350 | 14380 | 14350 | 4 |
| 500 | 20231213 | 105900 | 1189136000 | 14360 | 14370 | 14370 | 14360 | 6 |
| 501 | 20231213 | 105800 | 1189049810 | 14360 | 14350 | 14360 | 14350 | 79 |
| 502 | 20231213 | 105700 | 1187916070 | 14350 | 14380 | 14380 | 14350 | 99 |
| 503 | 20231213 | 105600 | 1186493590 | 14390 | 14380 | 14390 | 14380 | 3 |
| 504 | 20231213 | 105500 | 1186450430 | 14350 | 14380 | 14380 | 14350 | 2 |
| 505 | 20231213 | 105400 | 1186421700 | 14390 | 14370 | 14390 | 14370 | 63 |
| 506 | 20231213 | 105300 | 1185515270 | 14380 | 14380 | 14380 | 14380 | 50 |
| 507 | 20231213 | 105200 | 1184796270 | 14380 | 14380 | 14380 | 14380 | 0 |
| 508 | 20231213 | 105100 | 1184796270 | 14380 | 14380 | 14380 | 14380 | 80 |
| 509 | 20231213 | 105000 | 1183645870 | 14370 | 14370 | 14370 | 14370 | 308 |
| 510 | 20231213 | 104900 | 1179219910 | 14370 | 14370 | 14370 | 14370 | 0 |
| 511 | 20231213 | 104800 | 1179219910 | 14370 | 14380 | 14380 | 14370 | 34 |
| 512 | 20231213 | 104700 | 1178731180 | 14370 | 14370 | 14370 | 14370 | 146 |
| 513 | 20231213 | 104600 | 1176633160 | 14370 | 14340 | 14370 | 14340 | 148 |
| 514 | 20231213 | 104500 | 1174509490 | 14330 | 14330 | 14330 | 14330 | 296 |
| 515 | 20231213 | 104400 | 1170267810 | 14330 | 14330 | 14330 | 14330 | 245 |
| 516 | 20231213 | 104300 | 1166756960 | 14340 | 14340 | 14340 | 14340 | 52 |
| 517 | 20231213 | 104200 | 1166011280 | 14340 | 14350 | 14350 | 14340 | 143 |
| 518 | 20231213 | 104100 | 1163960650 | 14340 | 14340 | 14340 | 14340 | 164 |
| 519 | 20231213 | 104000 | 1161608890 | 14350 | 14350 | 14350 | 14350 | 75 |
| 520 | 20231213 | 103900 | 1160532640 | 14350 | 14350 | 14350 | 14350 | 181 |
| 521 | 20231213 | 103800 | 1157935290 | 14350 | 14360 | 14360 | 14350 | 511 |
| 522 | 20231213 | 103700 | 1150602330 | 14350 | 14350 | 14350 | 14350 | 6 |
| 523 | 20231213 | 103600 | 1150516230 | 14350 | 14360 | 14360 | 14350 | 119 |
| 524 | 20231213 | 103500 | 1148807980 | 14360 | 14360 | 14360 | 14360 | 110 |
| 525 | 20231213 | 103400 | 1147228380 | 14380 | 14380 | 14390 | 14380 | 370 |
| 526 | 20231213 | 103300 | 1141907120 | 14390 | 14390 | 14390 | 14390 | 2 |
| 527 | 20231213 | 103200 | 1141878340 | 14400 | 14390 | 14400 | 14380 | 577 |
| 528 | 20231213 | 103100 | 1133573150 | 14400 | 14350 | 14400 | 14340 | 151 |
| 529 | 20231213 | 103000 | 1131406280 | 14350 | 14330 | 14350 | 14330 | 501 |
| 530 | 20231213 | 102900 | 1124226930 | 14340 | 14350 | 14350 | 14330 | 122 |
| 531 | 20231213 | 102800 | 1122478620 | 14350 | 14340 | 14350 | 14330 | 131 |
| 532 | 20231213 | 102700 | 1120600470 | 14340 | 14350 | 14350 | 14330 | 80 |
| 533 | 20231213 | 102600 | 1119453280 | 14380 | 14380 | 14380 | 14380 | 0 |
| 534 | 20231213 | 102500 | 1119453280 | 14380 | 14380 | 14380 | 14380 | 24 |
| 535 | 20231213 | 102400 | 1119108160 | 14380 | 14350 | 14380 | 14330 | 1622 |
| 536 | 20231213 | 102300 | 1095855730 | 14350 | 14350 | 14350 | 14350 | 0 |
| 537 | 20231213 | 102200 | 1095855730 | 14350 | 14350 | 14350 | 14350 | 50 |
| 538 | 20231213 | 102100 | 1095138230 | 14340 | 14330 | 14340 | 14330 | 287 |
| 539 | 20231213 | 102000 | 1091023150 | 14330 | 14340 | 14340 | 14330 | 95 |
| 540 | 20231213 | 101900 | 1089661040 | 14340 | 14350 | 14350 | 14330 | 904 |
| 541 | 20231213 | 101800 | 1076697190 | 14340 | 14340 | 14340 | 14340 | 0 |
| 542 | 20231213 | 101700 | 1076697190 | 14340 | 14360 | 14360 | 14340 | 1025 |
| 543 | 20231213 | 101600 | 1061989650 | 14360 | 14380 | 14380 | 14360 | 287 |
| 544 | 20231213 | 101500 | 1057867290 | 14370 | 14380 | 14400 | 14370 | 128 |
| 545 | 20231213 | 101400 | 1056027860 | 14380 | 14380 | 14380 | 14380 | 202 |
| 546 | 20231213 | 101300 | 1053123100 | 14420 | 14410 | 14420 | 14410 | 514 |
| 547 | 20231213 | 101200 | 1045711730 | 14360 | 14360 | 14360 | 14360 | 0 |
| 548 | 20231213 | 101100 | 1045711730 | 14360 | 14410 | 14420 | 14360 | 1103 |
| 549 | 20231213 | 101000 | 1029812800 | 14410 | 14410 | 14410 | 14410 | 503 |
| 550 | 20231213 | 100900 | 1022564570 | 14410 | 14340 | 14410 | 14340 | 55 |
| 551 | 20231213 | 100800 | 1021775220 | 14360 | 14340 | 14360 | 14340 | 7 |
| 552 | 20231213 | 100700 | 1021674820 | 14330 | 14330 | 14330 | 14330 | 92 |
| 553 | 20231213 | 100600 | 1020356460 | 14330 | 14330 | 14330 | 14330 | 11 |
| 554 | 20231213 | 100500 | 1020198830 | 14330 | 14330 | 14330 | 14320 | 12 |
| 555 | 20231213 | 100400 | 1020026880 | 14330 | 14330 | 14330 | 14320 | 89 |
| 556 | 20231213 | 100300 | 1018751550 | 14330 | 14330 | 14330 | 14330 | 211 |
| 557 | 20231213 | 100200 | 1015727920 | 14330 | 14320 | 14330 | 14320 | 82 |
| 558 | 20231213 | 100100 | 1014553160 | 14320 | 14330 | 14330 | 14320 | 376 |
| 559 | 20231213 | 100000 | 1009166290 | 14330 | 14360 | 14360 | 14330 | 1391 |
| 560 | 20231213 | 095900 | 989229460 | 14360 | 14360 | 14360 | 14360 | 40 |
| 561 | 20231213 | 095800 | 988655060 | 14370 | 14370 | 14370 | 14370 | 226 |
| 562 | 20231213 | 095700 | 985407440 | 14370 | 14370 | 14370 | 14370 | 2 |
| 563 | 20231213 | 095600 | 985378700 | 14380 | 14380 | 14380 | 14340 | 159 |
| 564 | 20231213 | 095500 | 983094140 | 14380 | 14370 | 14380 | 14370 | 210 |
| 565 | 20231213 | 095400 | 980074700 | 14370 | 14390 | 14390 | 14370 | 376 |
| 566 | 20231213 | 095300 | 974665460 | 14350 | 14340 | 14390 | 14330 | 730 |
| 567 | 20231213 | 095200 | 964202020 | 14350 | 14350 | 14350 | 14330 | 337 |
| 568 | 20231213 | 095100 | 959369520 | 14350 | 14350 | 14360 | 14350 | 549 |
| 569 | 20231213 | 095000 | 951491190 | 14360 | 14390 | 14400 | 14360 | 187 |
| 570 | 20231213 | 094900 | 948801260 | 14400 | 14360 | 14400 | 14360 | 138 |
| 571 | 20231213 | 094800 | 946819480 | 14350 | 14350 | 14450 | 14350 | 766 |
| 572 | 20231213 | 094700 | 935775110 | 14340 | 14350 | 14350 | 14340 | 223 |
| 573 | 20231213 | 094600 | 932577280 | 14350 | 14370 | 14370 | 14350 | 746 |
| 574 | 20231213 | 094500 | 921865320 | 14390 | 14380 | 14390 | 14370 | 383 |
| 575 | 20231213 | 094400 | 916354430 | 14390 | 14370 | 14390 | 14370 | 26 |
| 576 | 20231213 | 094300 | 915980780 | 14370 | 14350 | 14370 | 14340 | 42 |
| 577 | 20231213 | 094200 | 915378070 | 14350 | 14380 | 14380 | 14350 | 2629 |
| 578 | 20231213 | 094100 | 877603060 | 14380 | 14370 | 14390 | 14370 | 334 |
| 579 | 20231213 | 094000 | 872801320 | 14380 | 14390 | 14400 | 14380 | 917 |
| 580 | 20231213 | 093900 | 859605830 | 14390 | 14370 | 14390 | 14370 | 163 |
| 581 | 20231213 | 093800 | 857261100 | 14370 | 14370 | 14370 | 14370 | 537 |
| 582 | 20231213 | 093700 | 849544410 | 14370 | 14400 | 14400 | 14370 | 22 |
| 583 | 20231213 | 093600 | 849228180 | 14400 | 14370 | 14400 | 14370 | 141 |
| 584 | 20231213 | 093500 | 847201940 | 14370 | 14360 | 14370 | 14360 | 71 |
| 585 | 20231213 | 093400 | 846182030 | 14340 | 14350 | 14360 | 14330 | 222 |
| 586 | 20231213 | 093300 | 842998620 | 14350 | 14390 | 14400 | 14350 | 4954 |
| 587 | 20231213 | 093200 | 771809080 | 14390 | 14410 | 14420 | 14380 | 2045 |
| 588 | 20231213 | 093100 | 742370700 | 14420 | 14400 | 14450 | 14400 | 477 |
| 589 | 20231213 | 093000 | 735496800 | 14400 | 14410 | 14410 | 14400 | 177 |
| 590 | 20231213 | 092900 | 732946780 | 14450 | 14450 | 14450 | 14450 | 12 |
| 591 | 20231213 | 092800 | 732773380 | 14450 | 14410 | 14450 | 14410 | 10 |
| 592 | 20231213 | 092700 | 732629180 | 14400 | 14390 | 14400 | 14390 | 72 |
| 593 | 20231213 | 092600 | 731592990 | 14390 | 14400 | 14410 | 14390 | 304 |
| 594 | 20231213 | 092500 | 727215350 | 14410 | 14440 | 14440 | 14410 | 1824 |
| 595 | 20231213 | 092400 | 700908270 | 14440 | 14460 | 14460 | 14430 | 2715 |
| 596 | 20231213 | 092300 | 661683260 | 14460 | 14450 | 14460 | 14450 | 593 |
| 597 | 20231213 | 092200 | 653110320 | 14460 | 14450 | 14460 | 14450 | 575 |
| 598 | 20231213 | 092100 | 644801220 | 14450 | 14480 | 14480 | 14450 | 1012 |
| 599 | 20231213 | 092000 | 630165140 | 14490 | 14500 | 14500 | 14490 | 309 |
| 600 | 20231213 | 091900 | 625687530 | 14500 | 14520 | 14520 | 14490 | 576 |
| 601 | 20231213 | 091800 | 617336540 | 14530 | 14530 | 14540 | 14520 | 643 |
| 602 | 20231213 | 091700 | 607993520 | 14520 | 14540 | 14560 | 14510 | 1124 |
| 603 | 20231213 | 091600 | 591672360 | 14550 | 14580 | 14590 | 14550 | 3223 |
| 604 | 20231213 | 091500 | 544706390 | 14570 | 14520 | 14570 | 14520 | 3987 |
| 605 | 20231213 | 091400 | 486679750 | 14520 | 14510 | 14520 | 14510 | 919 |
| 606 | 20231213 | 091300 | 473341330 | 14510 | 14500 | 14520 | 14500 | 708 |
| 607 | 20231213 | 091200 | 463070390 | 14450 | 14490 | 14520 | 14430 | 2483 |
| 608 | 20231213 | 091100 | 427047520 | 14500 | 14410 | 14500 | 14410 | 3102 |
| 609 | 20231213 | 091000 | 382198370 | 14380 | 14370 | 14380 | 14370 | 744 |
| 610 | 20231213 | 090900 | 371499670 | 14380 | 14420 | 14420 | 14380 | 1026 |
| 611 | 20231213 | 090800 | 356719330 | 14420 | 14450 | 14450 | 14420 | 1255 |
| 612 | 20231213 | 090700 | 338594110 | 14450 | 14470 | 14480 | 14450 | 1201 |
| 613 | 20231213 | 090600 | 321222140 | 14480 | 14470 | 14480 | 14450 | 1001 |
| 614 | 20231213 | 090500 | 306737890 | 14470 | 14480 | 14480 | 14430 | 2347 |
| 615 | 20231213 | 090400 | 272782580 | 14470 | 14460 | 14500 | 14460 | 709 |
| 616 | 20231213 | 090300 | 262510300 | 14500 | 14370 | 14510 | 14370 | 8137 |
| 617 | 20231213 | 090200 | 144939890 | 14310 | 14300 | 14370 | 14300 | 2089 |
| 618 | 20231213 | 090100 | 114966300 | 14300 | 14300 | 14300 | 14260 | 494 |
| 619 | 20231213 | 090000 | 107909660 | 14300 | 14400 | 14400 | 14280 | 7521 |