33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 20292 |
| 3 | 20231215 | 191400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 4 | 20231215 | 191300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 5 | 20231215 | 191200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 6 | 20231215 | 191100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 7 | 20231215 | 191000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 8 | 20231215 | 190900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 9 | 20231215 | 190800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 10 | 20231215 | 190700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 11 | 20231215 | 190600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 12 | 20231215 | 190500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 13 | 20231215 | 190400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 14 | 20231215 | 190300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 15 | 20231215 | 190200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 16 | 20231215 | 190100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 17 | 20231215 | 190000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 18 | 20231215 | 185900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 19 | 20231215 | 185800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 20 | 20231215 | 185700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 21 | 20231215 | 185600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 22 | 20231215 | 185500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 23 | 20231215 | 185400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 24 | 20231215 | 185300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 25 | 20231215 | 185200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 26 | 20231215 | 185100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 27 | 20231215 | 185000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 28 | 20231215 | 184900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 29 | 20231215 | 184800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 30 | 20231215 | 184700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 31 | 20231215 | 184600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 32 | 20231215 | 184500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 20292 |
| 33 | 20231215 | 184400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 34 | 20231215 | 184300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 35 | 20231215 | 184200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 36 | 20231215 | 184100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 37 | 20231215 | 184000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 38 | 20231215 | 183900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 39 | 20231215 | 183800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 40 | 20231215 | 183700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 41 | 20231215 | 183600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 42 | 20231215 | 183500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 43 | 20231215 | 183400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 44 | 20231215 | 183300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 45 | 20231215 | 183200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 46 | 20231215 | 183100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 47 | 20231215 | 183000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 48 | 20231215 | 182900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 49 | 20231215 | 182800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 50 | 20231215 | 182700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 51 | 20231215 | 182600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 52 | 20231215 | 182500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 53 | 20231215 | 182400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 54 | 20231215 | 182300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 55 | 20231215 | 182200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 56 | 20231215 | 182100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 57 | 20231215 | 182000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 58 | 20231215 | 181900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 59 | 20231215 | 181800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 60 | 20231215 | 181700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 61 | 20231215 | 181600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 62 | 20231215 | 181500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 20292 |
| 63 | 20231215 | 181400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 64 | 20231215 | 181300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 65 | 20231215 | 181200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 66 | 20231215 | 181100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 67 | 20231215 | 181000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 68 | 20231215 | 180900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 69 | 20231215 | 180800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 70 | 20231215 | 180700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 71 | 20231215 | 180600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 72 | 20231215 | 180500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 73 | 20231215 | 180400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 74 | 20231215 | 180300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 75 | 20231215 | 180200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 76 | 20231215 | 180100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 77 | 20231215 | 180000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 78 | 20231215 | 175900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 79 | 20231215 | 175800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 80 | 20231215 | 175700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 81 | 20231215 | 175600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 82 | 20231215 | 175500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 83 | 20231215 | 175400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 84 | 20231215 | 175300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 85 | 20231215 | 175200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 86 | 20231215 | 175100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 87 | 20231215 | 175000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 88 | 20231215 | 174900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 89 | 20231215 | 174800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 90 | 20231215 | 174700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 91 | 20231215 | 174600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 92 | 20231215 | 174500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 20292 |
| 93 | 20231215 | 174400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 94 | 20231215 | 174300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 95 | 20231215 | 174200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 96 | 20231215 | 174100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 97 | 20231215 | 174000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 98 | 20231215 | 173900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 99 | 20231215 | 173800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 100 | 20231215 | 173700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 101 | 20231215 | 173600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 102 | 20231215 | 173500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 103 | 20231215 | 173400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 104 | 20231215 | 173300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 105 | 20231215 | 173200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 106 | 20231215 | 173100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 107 | 20231215 | 173000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 108 | 20231215 | 172900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 109 | 20231215 | 172800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 110 | 20231215 | 172700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 111 | 20231215 | 172600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 112 | 20231215 | 172500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 113 | 20231215 | 172400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 114 | 20231215 | 172300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 115 | 20231215 | 172200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 116 | 20231215 | 172100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 117 | 20231215 | 172000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 118 | 20231215 | 171900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 119 | 20231215 | 171800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 120 | 20231215 | 171700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 121 | 20231215 | 171600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 122 | 20231215 | 171500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 20292 |
| 123 | 20231215 | 171400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 124 | 20231215 | 171300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 125 | 20231215 | 171200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 126 | 20231215 | 171100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 127 | 20231215 | 171000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 128 | 20231215 | 170900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 129 | 20231215 | 170800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 130 | 20231215 | 170700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 131 | 20231215 | 170600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 132 | 20231215 | 170500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 133 | 20231215 | 170400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 134 | 20231215 | 170300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 135 | 20231215 | 170200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 136 | 20231215 | 170100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 137 | 20231215 | 170000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 138 | 20231215 | 165900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 139 | 20231215 | 165800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 140 | 20231215 | 165700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 141 | 20231215 | 165600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 142 | 20231215 | 165500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 143 | 20231215 | 165400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 144 | 20231215 | 165300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 145 | 20231215 | 165200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 146 | 20231215 | 165100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 147 | 20231215 | 165000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 148 | 20231215 | 164900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 149 | 20231215 | 164800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 150 | 20231215 | 164700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 151 | 20231215 | 164600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 152 | 20231215 | 164500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 20292 |
| 153 | 20231215 | 164400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 154 | 20231215 | 164300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 155 | 20231215 | 164200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 156 | 20231215 | 164100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 157 | 20231215 | 164000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 158 | 20231215 | 163900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 159 | 20231215 | 163800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 160 | 20231215 | 163700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 161 | 20231215 | 163600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 162 | 20231215 | 163500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 163 | 20231215 | 163400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 164 | 20231215 | 163300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 165 | 20231215 | 163200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 166 | 20231215 | 163100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 167 | 20231215 | 163000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 168 | 20231215 | 162900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 169 | 20231215 | 162800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 170 | 20231215 | 162700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 171 | 20231215 | 162600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 172 | 20231215 | 162500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 173 | 20231215 | 162400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 174 | 20231215 | 162300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 175 | 20231215 | 162200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 176 | 20231215 | 162100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 177 | 20231215 | 162000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 178 | 20231215 | 161900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 179 | 20231215 | 161800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 180 | 20231215 | 161700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 181 | 20231215 | 161600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 182 | 20231215 | 161500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 20292 |
| 183 | 20231215 | 161400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 184 | 20231215 | 161300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 185 | 20231215 | 161200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 186 | 20231215 | 161100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 187 | 20231215 | 161000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 188 | 20231215 | 160900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 189 | 20231215 | 160800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 190 | 20231215 | 160700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 191 | 20231215 | 160600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 192 | 20231215 | 160500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 193 | 20231215 | 160400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 194 | 20231215 | 160300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 195 | 20231215 | 160200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 196 | 20231215 | 160100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 197 | 20231215 | 160000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 198 | 20231215 | 155900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 199 | 20231215 | 155800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 200 | 20231215 | 155700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 201 | 20231215 | 155600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 202 | 20231215 | 155500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 203 | 20231215 | 155400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 204 | 20231215 | 155300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 205 | 20231215 | 155200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 206 | 20231215 | 155100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 207 | 20231215 | 155000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 208 | 20231215 | 154900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 209 | 20231215 | 154800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 210 | 20231215 | 154700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 211 | 20231215 | 154600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 212 | 20231215 | 154500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 20292 |
| 213 | 20231215 | 154400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 214 | 20231215 | 154300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 215 | 20231215 | 154200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 216 | 20231215 | 154100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 217 | 20231215 | 154000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 218 | 20231215 | 153900 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 219 | 20231215 | 153800 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 220 | 20231215 | 153700 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 221 | 20231215 | 153600 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 222 | 20231215 | 153500 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 223 | 20231215 | 153400 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 224 | 20231215 | 153300 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 225 | 20231215 | 153200 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 226 | 20231215 | 153100 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 227 | 20231215 | 153000 | 4452951510 | 13700 | 13700 | 13700 | 13700 | 20292 |
| 228 | 20231215 | 152900 | 4174951110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 229 | 20231215 | 152800 | 4174951110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 230 | 20231215 | 152700 | 4174951110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 231 | 20231215 | 152600 | 4174951110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 232 | 20231215 | 152500 | 4174951110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 233 | 20231215 | 152400 | 4174951110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 234 | 20231215 | 152300 | 4174951110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 235 | 20231215 | 152200 | 4174951110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 236 | 20231215 | 152100 | 4174951110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 237 | 20231215 | 152000 | 4174951110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 238 | 20231215 | 151900 | 4174951110 | 13650 | 13660 | 13670 | 13650 | 509 |
| 239 | 20231215 | 151800 | 4168003210 | 13650 | 13660 | 13660 | 13650 | 250 |
| 240 | 20231215 | 151700 | 4164588840 | 13660 | 13660 | 13670 | 13640 | 2214 |
| 241 | 20231215 | 151600 | 4134370960 | 13660 | 13670 | 13670 | 13660 | 604 |
| 242 | 20231215 | 151500 | 4126114310 | 13670 | 13670 | 13670 | 13670 | 274 |
| 243 | 20231215 | 151400 | 4122368730 | 13670 | 13670 | 13670 | 13660 | 330 |
| 244 | 20231215 | 151300 | 4117857640 | 13670 | 13670 | 13670 | 13660 | 353 |
| 245 | 20231215 | 151200 | 4113033880 | 13660 | 13680 | 13680 | 13660 | 331 |
| 246 | 20231215 | 151100 | 4108509450 | 13660 | 13680 | 13680 | 13660 | 312 |
| 247 | 20231215 | 151000 | 4104243300 | 13670 | 13630 | 13680 | 13620 | 4773 |
| 248 | 20231215 | 150900 | 4039185760 | 13630 | 13690 | 13690 | 13620 | 7535 |
| 249 | 20231215 | 150800 | 3936430610 | 13690 | 13690 | 13690 | 13670 | 576 |
| 250 | 20231215 | 150700 | 3928546520 | 13690 | 13670 | 13690 | 13670 | 388 |
| 251 | 20231215 | 150600 | 3923236270 | 13680 | 13690 | 13690 | 13660 | 1286 |
| 252 | 20231215 | 150500 | 3905657070 | 13670 | 13690 | 13690 | 13670 | 473 |
| 253 | 20231215 | 150400 | 3899184620 | 13690 | 13690 | 13690 | 13680 | 396 |
| 254 | 20231215 | 150300 | 3893763670 | 13690 | 13680 | 13690 | 13670 | 354 |
| 255 | 20231215 | 150200 | 3888919280 | 13690 | 13680 | 13690 | 13680 | 686 |
| 256 | 20231215 | 150100 | 3879532540 | 13680 | 13690 | 13690 | 13680 | 886 |
| 257 | 20231215 | 150000 | 3867409200 | 13690 | 13690 | 13690 | 13680 | 1318 |
| 258 | 20231215 | 145900 | 3849376220 | 13680 | 13690 | 13690 | 13680 | 408 |
| 259 | 20231215 | 145800 | 3843791650 | 13690 | 13690 | 13690 | 13680 | 801 |
| 260 | 20231215 | 145700 | 3832829780 | 13690 | 13690 | 13690 | 13680 | 310 |
| 261 | 20231215 | 145600 | 3828586530 | 13680 | 13690 | 13690 | 13680 | 328 |
| 262 | 20231215 | 145500 | 3824097190 | 13690 | 13690 | 13690 | 13680 | 535 |
| 263 | 20231215 | 145400 | 3816774660 | 13690 | 13690 | 13690 | 13680 | 462 |
| 264 | 20231215 | 145300 | 3810451400 | 13680 | 13680 | 13690 | 13680 | 419 |
| 265 | 20231215 | 145200 | 3804717410 | 13690 | 13690 | 13690 | 13680 | 338 |
| 266 | 20231215 | 145100 | 3800090420 | 13690 | 13680 | 13690 | 13680 | 1348 |
| 267 | 20231215 | 145000 | 3781637190 | 13680 | 13680 | 13690 | 13680 | 277 |
| 268 | 20231215 | 144900 | 3777846190 | 13680 | 13690 | 13690 | 13670 | 509 |
| 269 | 20231215 | 144800 | 3770882040 | 13690 | 13680 | 13690 | 13670 | 403 |
| 270 | 20231215 | 144700 | 3765368680 | 13670 | 13680 | 13680 | 13670 | 428 |
| 271 | 20231215 | 144600 | 3759514440 | 13680 | 13690 | 13690 | 13670 | 777 |
| 272 | 20231215 | 144500 | 3748883250 | 13690 | 13680 | 13690 | 13680 | 310 |
| 273 | 20231215 | 144400 | 3744640230 | 13690 | 13690 | 13690 | 13680 | 389 |
| 274 | 20231215 | 144300 | 3739315960 | 13680 | 13690 | 13690 | 13680 | 724 |
| 275 | 20231215 | 144200 | 3729409690 | 13680 | 13680 | 13690 | 13670 | 1190 |
| 276 | 20231215 | 144100 | 3713130530 | 13680 | 13680 | 13680 | 13670 | 346 |
| 277 | 20231215 | 144000 | 3708398060 | 13680 | 13680 | 13680 | 13670 | 440 |
| 278 | 20231215 | 143900 | 3702380630 | 13680 | 13680 | 13680 | 13670 | 275 |
| 279 | 20231215 | 143800 | 3698619400 | 13680 | 13680 | 13690 | 13680 | 348 |
| 280 | 20231215 | 143700 | 3693857140 | 13680 | 13690 | 13690 | 13670 | 1248 |
| 281 | 20231215 | 143600 | 3676783730 | 13690 | 13680 | 13690 | 13680 | 509 |
| 282 | 20231215 | 143500 | 3669816610 | 13690 | 13690 | 13690 | 13680 | 706 |
| 283 | 20231215 | 143400 | 3660154800 | 13690 | 13680 | 13690 | 13670 | 2318 |
| 284 | 20231215 | 143300 | 3628443950 | 13680 | 13680 | 13680 | 13670 | 297 |
| 285 | 20231215 | 143200 | 3624381020 | 13680 | 13670 | 13680 | 13660 | 624 |
| 286 | 20231215 | 143100 | 3615851670 | 13670 | 13660 | 13670 | 13660 | 366 |
| 287 | 20231215 | 143000 | 3610849820 | 13660 | 13680 | 13680 | 13660 | 767 |
| 288 | 20231215 | 142900 | 3600363710 | 13680 | 13670 | 13680 | 13670 | 490 |
| 289 | 20231215 | 142800 | 3593664130 | 13680 | 13670 | 13680 | 13670 | 291 |
| 290 | 20231215 | 142700 | 3589685120 | 13670 | 13670 | 13670 | 13660 | 252 |
| 291 | 20231215 | 142600 | 3586241030 | 13670 | 13670 | 13680 | 13670 | 736 |
| 292 | 20231215 | 142500 | 3576179510 | 13670 | 13670 | 13670 | 13660 | 383 |
| 293 | 20231215 | 142400 | 3570944650 | 13670 | 13670 | 13670 | 13660 | 142 |
| 294 | 20231215 | 142300 | 3569003520 | 13670 | 13660 | 13670 | 13650 | 805 |
| 295 | 20231215 | 142200 | 3558008940 | 13660 | 13650 | 13660 | 13630 | 266 |
| 296 | 20231215 | 142100 | 3554378260 | 13650 | 13650 | 13650 | 13640 | 100 |
| 297 | 20231215 | 142000 | 3553013290 | 13650 | 13630 | 13660 | 13620 | 568 |
| 298 | 20231215 | 141900 | 3545268620 | 13630 | 13640 | 13660 | 13630 | 312 |
| 299 | 20231215 | 141800 | 3541011900 | 13650 | 13650 | 13660 | 13640 | 701 |
| 300 | 20231215 | 141700 | 3531444040 | 13640 | 13640 | 13650 | 13640 | 549 |
| 301 | 20231215 | 141600 | 3523953800 | 13640 | 13640 | 13650 | 13630 | 513 |
| 302 | 20231215 | 141500 | 3516955760 | 13630 | 13640 | 13640 | 13620 | 663 |
| 303 | 20231215 | 141400 | 3507919010 | 13640 | 13610 | 13640 | 13610 | 325 |
| 304 | 20231215 | 141300 | 3503488760 | 13600 | 13610 | 13630 | 13600 | 517 |
| 305 | 20231215 | 141200 | 3496455070 | 13610 | 13620 | 13620 | 13600 | 920 |
| 306 | 20231215 | 141100 | 3483941520 | 13610 | 13600 | 13620 | 13600 | 913 |
| 307 | 20231215 | 141000 | 3471520140 | 13610 | 13620 | 13620 | 13600 | 422 |
| 308 | 20231215 | 140900 | 3465778330 | 13620 | 13610 | 13620 | 13610 | 502 |
| 309 | 20231215 | 140800 | 3458944950 | 13620 | 13620 | 13620 | 13610 | 291 |
| 310 | 20231215 | 140700 | 3454983300 | 13610 | 13610 | 13620 | 13600 | 642 |
| 311 | 20231215 | 140600 | 3446243880 | 13610 | 13630 | 13630 | 13610 | 379 |
| 312 | 20231215 | 140500 | 3441082960 | 13620 | 13620 | 13620 | 13600 | 468 |
| 313 | 20231215 | 140400 | 3434715110 | 13610 | 13600 | 13630 | 13600 | 961 |
| 314 | 20231215 | 140300 | 3421642130 | 13610 | 13610 | 13620 | 13600 | 396 |
| 315 | 20231215 | 140200 | 3416253380 | 13600 | 13610 | 13610 | 13600 | 466 |
| 316 | 20231215 | 140100 | 3409913670 | 13610 | 13610 | 13610 | 13600 | 528 |
| 317 | 20231215 | 140000 | 3402730470 | 13610 | 13600 | 13610 | 13600 | 539 |
| 318 | 20231215 | 135900 | 3395398560 | 13610 | 13610 | 13610 | 13600 | 1641 |
| 319 | 20231215 | 135800 | 3373080290 | 13610 | 13610 | 13610 | 13600 | 424 |
| 320 | 20231215 | 135700 | 3367313820 | 13610 | 13610 | 13610 | 13600 | 285 |
| 321 | 20231215 | 135600 | 3363437770 | 13610 | 13600 | 13610 | 13600 | 463 |
| 322 | 20231215 | 135500 | 3357140830 | 13600 | 13600 | 13610 | 13600 | 532 |
| 323 | 20231215 | 135400 | 3349904520 | 13600 | 13610 | 13610 | 13600 | 691 |
| 324 | 20231215 | 135300 | 3340504720 | 13600 | 13600 | 13610 | 13600 | 517 |
| 325 | 20231215 | 135200 | 3333473450 | 13610 | 13600 | 13610 | 13600 | 835 |
| 326 | 20231215 | 135100 | 3322116480 | 13600 | 13600 | 13610 | 13600 | 470 |
| 327 | 20231215 | 135000 | 3315723230 | 13610 | 13600 | 13610 | 13600 | 2427 |
| 328 | 20231215 | 134900 | 3282715900 | 13600 | 13600 | 13610 | 13600 | 778 |
| 329 | 20231215 | 134800 | 3272131860 | 13600 | 13600 | 13610 | 13600 | 3324 |
| 330 | 20231215 | 134700 | 3226925370 | 13610 | 13610 | 13610 | 13600 | 638 |
| 331 | 20231215 | 134600 | 3218245250 | 13600 | 13610 | 13610 | 13600 | 518 |
| 332 | 20231215 | 134500 | 3211198430 | 13610 | 13620 | 13620 | 13600 | 1095 |
| 333 | 20231215 | 134400 | 3196297920 | 13610 | 13620 | 13620 | 13610 | 2807 |
| 334 | 20231215 | 134300 | 3158094050 | 13620 | 13620 | 13630 | 13610 | 2208 |
| 335 | 20231215 | 134200 | 3128022780 | 13610 | 13610 | 13620 | 13610 | 525 |
| 336 | 20231215 | 134100 | 3120876440 | 13620 | 13610 | 13620 | 13610 | 638 |
| 337 | 20231215 | 134000 | 3112192580 | 13610 | 13610 | 13620 | 13610 | 408 |
| 338 | 20231215 | 133900 | 3106639490 | 13610 | 13610 | 13620 | 13610 | 2991 |
| 339 | 20231215 | 133800 | 3065931730 | 13620 | 13620 | 13630 | 13610 | 288 |
| 340 | 20231215 | 133700 | 3062009650 | 13620 | 13620 | 13620 | 13610 | 791 |
| 341 | 20231215 | 133600 | 3051241540 | 13620 | 13620 | 13630 | 13610 | 438 |
| 342 | 20231215 | 133500 | 3045278380 | 13630 | 13620 | 13630 | 13610 | 493 |
| 343 | 20231215 | 133400 | 3038563040 | 13620 | 13620 | 13630 | 13610 | 655 |
| 344 | 20231215 | 133300 | 3029645730 | 13630 | 13630 | 13630 | 13620 | 2376 |
| 345 | 20231215 | 133200 | 2997284320 | 13620 | 13620 | 13630 | 13620 | 474 |
| 346 | 20231215 | 133100 | 2990828400 | 13630 | 13630 | 13640 | 13630 | 831 |
| 347 | 20231215 | 133000 | 2979501830 | 13630 | 13640 | 13640 | 13630 | 460 |
| 348 | 20231215 | 132900 | 2973231960 | 13640 | 13630 | 13640 | 13630 | 252 |
| 349 | 20231215 | 132800 | 2969797090 | 13630 | 13640 | 13640 | 13620 | 2157 |
| 350 | 20231215 | 132700 | 2940415230 | 13660 | 13640 | 13660 | 13620 | 863 |
| 351 | 20231215 | 132600 | 2928650600 | 13640 | 13640 | 13650 | 13620 | 522 |
| 352 | 20231215 | 132500 | 2921534470 | 13640 | 13640 | 13640 | 13620 | 4954 |
| 353 | 20231215 | 132400 | 2854012260 | 13630 | 13640 | 13640 | 13630 | 712 |
| 354 | 20231215 | 132300 | 2844302590 | 13630 | 13640 | 13640 | 13630 | 336 |
| 355 | 20231215 | 132200 | 2839721360 | 13640 | 13650 | 13650 | 13630 | 1192 |
| 356 | 20231215 | 132100 | 2823461440 | 13640 | 13650 | 13650 | 13640 | 944 |
| 357 | 20231215 | 132000 | 2810585240 | 13640 | 13650 | 13650 | 13640 | 553 |
| 358 | 20231215 | 131900 | 2803042140 | 13650 | 13660 | 13660 | 13640 | 300 |
| 359 | 20231215 | 131800 | 2798947060 | 13650 | 13650 | 13660 | 13640 | 641 |
| 360 | 20231215 | 131700 | 2790197800 | 13650 | 13650 | 13650 | 13640 | 110 |
| 361 | 20231215 | 131600 | 2788697190 | 13650 | 13640 | 13650 | 13640 | 51 |
| 362 | 20231215 | 131500 | 2788001520 | 13640 | 13650 | 13650 | 13640 | 113 |
| 363 | 20231215 | 131400 | 2786460070 | 13650 | 13650 | 13650 | 13640 | 58 |
| 364 | 20231215 | 131300 | 2785668400 | 13650 | 13650 | 13650 | 13650 | 77 |
| 365 | 20231215 | 131200 | 2784617350 | 13650 | 13650 | 13660 | 13650 | 124 |
| 366 | 20231215 | 131100 | 2782924670 | 13660 | 13660 | 13660 | 13650 | 29 |
| 367 | 20231215 | 131000 | 2782528770 | 13660 | 13660 | 13660 | 13660 | 8 |
| 368 | 20231215 | 130900 | 2782419490 | 13650 | 13640 | 13670 | 13630 | 5484 |
| 369 | 20231215 | 130800 | 2707617740 | 13640 | 13640 | 13640 | 13630 | 67 |
| 370 | 20231215 | 130700 | 2706704260 | 13640 | 13640 | 13640 | 13630 | 677 |
| 371 | 20231215 | 130600 | 2697475990 | 13640 | 13670 | 13670 | 13640 | 8055 |
| 372 | 20231215 | 130500 | 2587576830 | 13670 | 13660 | 13670 | 13660 | 14 |
| 373 | 20231215 | 130400 | 2587385480 | 13670 | 13660 | 13670 | 13660 | 59 |
| 374 | 20231215 | 130300 | 2586579420 | 13660 | 13670 | 13670 | 13660 | 134 |
| 375 | 20231215 | 130200 | 2584748920 | 13670 | 13670 | 13670 | 13660 | 11 |
| 376 | 20231215 | 130100 | 2584598560 | 13670 | 13670 | 13670 | 13660 | 9 |
| 377 | 20231215 | 130000 | 2584475540 | 13670 | 13680 | 13680 | 13660 | 2033 |
| 378 | 20231215 | 125900 | 2556695530 | 13680 | 13680 | 13680 | 13680 | 7 |
| 379 | 20231215 | 125800 | 2556599770 | 13680 | 13680 | 13680 | 13660 | 1299 |
| 380 | 20231215 | 125700 | 2538842800 | 13680 | 13680 | 13680 | 13670 | 170 |
| 381 | 20231215 | 125600 | 2536518800 | 13680 | 13680 | 13680 | 13670 | 299 |
| 382 | 20231215 | 125500 | 2532428500 | 13680 | 13680 | 13680 | 13670 | 372 |
| 383 | 20231215 | 125400 | 2527339550 | 13680 | 13680 | 13680 | 13680 | 17 |
| 384 | 20231215 | 125300 | 2527106990 | 13680 | 13680 | 13680 | 13670 | 150 |
| 385 | 20231215 | 125200 | 2525056150 | 13680 | 13670 | 13680 | 13670 | 12 |
| 386 | 20231215 | 125100 | 2524892060 | 13670 | 13680 | 13680 | 13670 | 773 |
| 387 | 20231215 | 125000 | 2514318990 | 13690 | 13670 | 13690 | 13670 | 2350 |
| 388 | 20231215 | 124900 | 2482180140 | 13670 | 13670 | 13670 | 13660 | 66 |
| 389 | 20231215 | 124800 | 2481278440 | 13670 | 13670 | 13670 | 13660 | 30 |
| 390 | 20231215 | 124700 | 2480868360 | 13670 | 13660 | 13670 | 13650 | 267 |
| 391 | 20231215 | 124600 | 2477221090 | 13660 | 13660 | 13660 | 13650 | 87 |
| 392 | 20231215 | 124500 | 2476032980 | 13660 | 13660 | 13660 | 13650 | 253 |
| 393 | 20231215 | 124400 | 2472577380 | 13660 | 13660 | 13660 | 13650 | 121 |
| 394 | 20231215 | 124300 | 2470925650 | 13660 | 13650 | 13660 | 13650 | 726 |
| 395 | 20231215 | 124200 | 2461015550 | 13660 | 13660 | 13660 | 13650 | 23 |
| 396 | 20231215 | 124100 | 2460701410 | 13650 | 13670 | 13670 | 13650 | 62 |
| 397 | 20231215 | 124000 | 2459854470 | 13670 | 13670 | 13670 | 13660 | 142 |
| 398 | 20231215 | 123900 | 2457914630 | 13670 | 13660 | 13670 | 13650 | 959 |
| 399 | 20231215 | 123800 | 2444815080 | 13660 | 13650 | 13660 | 13650 | 129 |
| 400 | 20231215 | 123700 | 2443054150 | 13660 | 13660 | 13660 | 13650 | 29 |
| 401 | 20231215 | 123600 | 2442658030 | 13660 | 13660 | 13660 | 13660 | 8 |
| 402 | 20231215 | 123500 | 2442548750 | 13650 | 13650 | 13660 | 13650 | 457 |
| 403 | 20231215 | 123400 | 2436310580 | 13650 | 13670 | 13670 | 13650 | 211 |
| 404 | 20231215 | 123300 | 2433428340 | 13670 | 13670 | 13670 | 13660 | 110 |
| 405 | 20231215 | 123200 | 2431925650 | 13660 | 13660 | 13670 | 13660 | 243 |
| 406 | 20231215 | 123100 | 2428605380 | 13660 | 13670 | 13670 | 13660 | 10 |
| 407 | 20231215 | 123000 | 2428468690 | 13670 | 13670 | 13670 | 13660 | 162 |
| 408 | 20231215 | 122900 | 2426254180 | 13670 | 13660 | 13670 | 13650 | 342 |
| 409 | 20231215 | 122800 | 2421582820 | 13660 | 13670 | 13670 | 13650 | 840 |
| 410 | 20231215 | 122700 | 2410112750 | 13670 | 13660 | 13670 | 13660 | 52 |
| 411 | 20231215 | 122600 | 2409402380 | 13670 | 13670 | 13670 | 13660 | 49 |
| 412 | 20231215 | 122500 | 2408732580 | 13670 | 13670 | 13670 | 13660 | 274 |
| 413 | 20231215 | 122400 | 2404989060 | 13670 | 13670 | 13670 | 13670 | 12 |
| 414 | 20231215 | 122300 | 2404825020 | 13670 | 13670 | 13670 | 13660 | 122 |
| 415 | 20231215 | 122200 | 2403157300 | 13670 | 13670 | 13670 | 13660 | 143 |
| 416 | 20231215 | 122100 | 2401203710 | 13670 | 13660 | 13670 | 13660 | 17 |
| 417 | 20231215 | 122000 | 2400971330 | 13670 | 13670 | 13670 | 13660 | 317 |
| 418 | 20231215 | 121900 | 2396637960 | 13670 | 13660 | 13670 | 13650 | 656 |
| 419 | 20231215 | 121800 | 2387678170 | 13660 | 13660 | 13660 | 13650 | 65 |
| 420 | 20231215 | 121700 | 2386790280 | 13660 | 13660 | 13660 | 13650 | 114 |
| 421 | 20231215 | 121600 | 2385234050 | 13660 | 13660 | 13660 | 13650 | 223 |
| 422 | 20231215 | 121500 | 2382189890 | 13660 | 13660 | 13660 | 13660 | 102 |
| 423 | 20231215 | 121400 | 2380796570 | 13650 | 13660 | 13660 | 13650 | 59 |
| 424 | 20231215 | 121300 | 2379990640 | 13660 | 13660 | 13660 | 13650 | 167 |
| 425 | 20231215 | 121200 | 2377710910 | 13660 | 13660 | 13660 | 13650 | 17 |
| 426 | 20231215 | 121100 | 2377478710 | 13660 | 13650 | 13660 | 13650 | 10 |
| 427 | 20231215 | 121000 | 2377342150 | 13660 | 13660 | 13660 | 13660 | 306 |
| 428 | 20231215 | 120900 | 2373162190 | 13650 | 13660 | 13660 | 13650 | 138 |
| 429 | 20231215 | 120800 | 2371278340 | 13660 | 13650 | 13660 | 13650 | 61 |
| 430 | 20231215 | 120700 | 2370445570 | 13660 | 13660 | 13660 | 13650 | 111 |
| 431 | 20231215 | 120600 | 2368930350 | 13650 | 13670 | 13670 | 13650 | 96 |
| 432 | 20231215 | 120500 | 2367618900 | 13660 | 13670 | 13670 | 13660 | 6 |
| 433 | 20231215 | 120400 | 2367536890 | 13670 | 13670 | 13670 | 13660 | 52 |
| 434 | 20231215 | 120300 | 2366826120 | 13650 | 13650 | 13650 | 13640 | 1630 |
| 435 | 20231215 | 120200 | 2344577340 | 13650 | 13660 | 13670 | 13650 | 9436 |
| 436 | 20231215 | 120100 | 2215764660 | 13660 | 13680 | 13680 | 13660 | 1254 |
| 437 | 20231215 | 120000 | 2198634960 | 13650 | 13690 | 13700 | 13650 | 10824 |
| 438 | 20231215 | 115900 | 2050659140 | 13700 | 13690 | 13700 | 13690 | 25 |
| 439 | 20231215 | 115800 | 2050316750 | 13700 | 13700 | 13700 | 13690 | 132 |
| 440 | 20231215 | 115700 | 2048508540 | 13700 | 13690 | 13700 | 13680 | 1507 |
| 441 | 20231215 | 115600 | 2027877770 | 13700 | 13690 | 13700 | 13680 | 251 |
| 442 | 20231215 | 115500 | 2024442090 | 13690 | 13680 | 13690 | 13680 | 18 |
| 443 | 20231215 | 115400 | 2024195680 | 13690 | 13680 | 13690 | 13680 | 1056 |
| 444 | 20231215 | 115300 | 2009749220 | 13680 | 13680 | 13680 | 13670 | 14 |
| 445 | 20231215 | 115200 | 2009557720 | 13680 | 13680 | 13680 | 13670 | 48 |
| 446 | 20231215 | 115100 | 2008901100 | 13680 | 13670 | 13680 | 13670 | 199 |
| 447 | 20231215 | 115000 | 2006180720 | 13680 | 13680 | 13680 | 13670 | 9 |
| 448 | 20231215 | 114900 | 2006057620 | 13670 | 13670 | 13680 | 13670 | 84 |
| 449 | 20231215 | 114800 | 2004909280 | 13680 | 13680 | 13680 | 13670 | 117 |
| 450 | 20231215 | 114700 | 2003309840 | 13670 | 13670 | 13680 | 13670 | 162 |
| 451 | 20231215 | 114600 | 2001095050 | 13680 | 13670 | 13680 | 13670 | 119 |
| 452 | 20231215 | 114500 | 1999467890 | 13680 | 13680 | 13680 | 13670 | 19 |
| 453 | 20231215 | 114400 | 1999208050 | 13680 | 13690 | 13690 | 13670 | 907 |
| 454 | 20231215 | 114300 | 1986802680 | 13680 | 13690 | 13690 | 13680 | 13 |
| 455 | 20231215 | 114200 | 1986624740 | 13690 | 13700 | 13720 | 13690 | 44 |
| 456 | 20231215 | 114100 | 1986021700 | 13700 | 13700 | 13700 | 13690 | 214 |
| 457 | 20231215 | 114000 | 1983091630 | 13700 | 13710 | 13710 | 13690 | 16 |
| 458 | 20231215 | 113900 | 1982872400 | 13720 | 13690 | 13740 | 13680 | 4928 |
| 459 | 20231215 | 113800 | 1915274300 | 13680 | 13680 | 13690 | 13680 | 239 |
| 460 | 20231215 | 113700 | 1912004160 | 13680 | 13680 | 13690 | 13680 | 60 |
| 461 | 20231215 | 113600 | 1911183290 | 13690 | 13690 | 13690 | 13680 | 288 |
| 462 | 20231215 | 113500 | 1907240830 | 13690 | 13680 | 13690 | 13670 | 768 |
| 463 | 20231215 | 113400 | 1896735580 | 13680 | 13680 | 13680 | 13670 | 9 |
| 464 | 20231215 | 113300 | 1896612470 | 13670 | 13680 | 13680 | 13670 | 12 |
| 465 | 20231215 | 113200 | 1896448340 | 13680 | 13680 | 13680 | 13670 | 209 |
| 466 | 20231215 | 113100 | 1893590380 | 13680 | 13670 | 13680 | 13670 | 7 |
| 467 | 20231215 | 113000 | 1893494630 | 13680 | 13670 | 13680 | 13660 | 367 |
| 468 | 20231215 | 112900 | 1888478030 | 13670 | 13660 | 13670 | 13660 | 137 |
| 469 | 20231215 | 112800 | 1886606310 | 13670 | 13670 | 13680 | 13670 | 220 |
| 470 | 20231215 | 112700 | 1883598810 | 13680 | 13670 | 13680 | 13670 | 1432 |
| 471 | 20231215 | 112600 | 1864023300 | 13670 | 13670 | 13670 | 13660 | 97 |
| 472 | 20231215 | 112500 | 1862698230 | 13670 | 13670 | 13670 | 13660 | 147 |
| 473 | 20231215 | 112400 | 1860689960 | 13670 | 13670 | 13670 | 13660 | 522 |
| 474 | 20231215 | 112300 | 1853554380 | 13670 | 13660 | 13670 | 13660 | 1511 |
| 475 | 20231215 | 112200 | 1832899020 | 13670 | 13670 | 13670 | 13660 | 148 |
| 476 | 20231215 | 112100 | 1830877240 | 13670 | 13660 | 13670 | 13660 | 72 |
| 477 | 20231215 | 112000 | 1829893040 | 13660 | 13670 | 13670 | 13660 | 113 |
| 478 | 20231215 | 111900 | 1828349160 | 13670 | 13670 | 13670 | 13660 | 147 |
| 479 | 20231215 | 111800 | 1826341000 | 13660 | 13660 | 13670 | 13660 | 180 |
| 480 | 20231215 | 111700 | 1823882070 | 13670 | 13670 | 13670 | 13660 | 42 |
| 481 | 20231215 | 111600 | 1823307940 | 13670 | 13670 | 13670 | 13660 | 298 |
| 482 | 20231215 | 111500 | 1819237110 | 13670 | 13660 | 13670 | 13660 | 105 |
| 483 | 20231215 | 111400 | 1817801790 | 13670 | 13670 | 13670 | 13670 | 12 |
| 484 | 20231215 | 111300 | 1817637750 | 13670 | 13660 | 13670 | 13660 | 305 |
| 485 | 20231215 | 111200 | 1813469630 | 13670 | 13660 | 13670 | 13660 | 116 |
| 486 | 20231215 | 111100 | 1811885000 | 13660 | 13650 | 13660 | 13650 | 435 |
| 487 | 20231215 | 111000 | 1805942920 | 13660 | 13660 | 13660 | 13650 | 320 |
| 488 | 20231215 | 110900 | 1801574850 | 13660 | 13660 | 13660 | 13650 | 48 |
| 489 | 20231215 | 110800 | 1800919200 | 13650 | 13660 | 13660 | 13650 | 204 |
| 490 | 20231215 | 110700 | 1798133460 | 13650 | 13660 | 13660 | 13650 | 17 |
| 491 | 20231215 | 110600 | 1797901250 | 13650 | 13660 | 13670 | 13650 | 1757 |
| 492 | 20231215 | 110500 | 1773902760 | 13670 | 13660 | 13670 | 13660 | 14 |
| 493 | 20231215 | 110400 | 1773711430 | 13670 | 13670 | 13670 | 13660 | 48 |
| 494 | 20231215 | 110300 | 1773055340 | 13660 | 13670 | 13670 | 13660 | 148 |
| 495 | 20231215 | 110200 | 1771033590 | 13670 | 13670 | 13670 | 13660 | 49 |
| 496 | 20231215 | 110100 | 1770364170 | 13660 | 13660 | 13670 | 13660 | 698 |
| 497 | 20231215 | 110000 | 1760829480 | 13660 | 13660 | 13660 | 13650 | 220 |
| 498 | 20231215 | 105900 | 1757825920 | 13660 | 13660 | 13660 | 13660 | 8 |
| 499 | 20231215 | 105800 | 1757716640 | 13660 | 13640 | 13660 | 13640 | 201 |
| 500 | 20231215 | 105700 | 1754971640 | 13650 | 13660 | 13660 | 13650 | 402 |
| 501 | 20231215 | 105600 | 1749480890 | 13650 | 13650 | 13650 | 13640 | 1203 |
| 502 | 20231215 | 105500 | 1733069990 | 13640 | 13640 | 13660 | 13640 | 271 |
| 503 | 20231215 | 105400 | 1729373330 | 13640 | 13660 | 13660 | 13640 | 424 |
| 504 | 20231215 | 105300 | 1723586630 | 13650 | 13660 | 13660 | 13650 | 146 |
| 505 | 20231215 | 105200 | 1721593640 | 13660 | 13660 | 13660 | 13650 | 75 |
| 506 | 20231215 | 105100 | 1720569770 | 13660 | 13650 | 13660 | 13640 | 345 |
| 507 | 20231215 | 105000 | 1715861560 | 13650 | 13650 | 13650 | 13650 | 208 |
| 508 | 20231215 | 104900 | 1713022360 | 13650 | 13650 | 13650 | 13640 | 385 |
| 509 | 20231215 | 104800 | 1707767140 | 13650 | 13640 | 13650 | 13640 | 404 |
| 510 | 20231215 | 104700 | 1702256560 | 13650 | 13640 | 13650 | 13640 | 173 |
| 511 | 20231215 | 104600 | 1699896240 | 13650 | 13650 | 13650 | 13640 | 2540 |
| 512 | 20231215 | 104500 | 1665250490 | 13650 | 13650 | 13650 | 13640 | 1317 |
| 513 | 20231215 | 104400 | 1647285440 | 13650 | 13650 | 13650 | 13640 | 626 |
| 514 | 20231215 | 104300 | 1638744590 | 13650 | 13660 | 13660 | 13650 | 1633 |
| 515 | 20231215 | 104200 | 1616454120 | 13650 | 13650 | 13660 | 13650 | 15 |
| 516 | 20231215 | 104100 | 1616249330 | 13660 | 13650 | 13660 | 13650 | 2030 |
| 517 | 20231215 | 104000 | 1588539770 | 13660 | 13650 | 13660 | 13650 | 2747 |
| 518 | 20231215 | 103900 | 1551042830 | 13650 | 13660 | 13660 | 13650 | 97 |
| 519 | 20231215 | 103800 | 1549717820 | 13660 | 13670 | 13670 | 13650 | 887 |
| 520 | 20231215 | 103700 | 1537607600 | 13660 | 13660 | 13660 | 13660 | 1225 |
| 521 | 20231215 | 103600 | 1520874100 | 13660 | 13660 | 13660 | 13660 | 671 |
| 522 | 20231215 | 103500 | 1511708240 | 13650 | 13660 | 13660 | 13650 | 476 |
| 523 | 20231215 | 103400 | 1505207270 | 13660 | 13660 | 13660 | 13650 | 1060 |
| 524 | 20231215 | 103300 | 1490732670 | 13660 | 13650 | 13660 | 13650 | 136 |
| 525 | 20231215 | 103200 | 1488875010 | 13660 | 13650 | 13660 | 13650 | 214 |
| 526 | 20231215 | 103100 | 1485953790 | 13660 | 13650 | 13660 | 13650 | 404 |
| 527 | 20231215 | 103000 | 1480437690 | 13650 | 13650 | 13650 | 13650 | 355 |
| 528 | 20231215 | 102900 | 1475591940 | 13660 | 13660 | 13660 | 13650 | 773 |
| 529 | 20231215 | 102800 | 1465037930 | 13660 | 13670 | 13670 | 13660 | 1068 |
| 530 | 20231215 | 102700 | 1450448980 | 13670 | 13660 | 13670 | 13660 | 64 |
| 531 | 20231215 | 102600 | 1449574700 | 13670 | 13670 | 13670 | 13660 | 2327 |
| 532 | 20231215 | 102500 | 1417787760 | 13670 | 13670 | 13670 | 13660 | 52 |
| 533 | 20231215 | 102400 | 1417076940 | 13670 | 13670 | 13670 | 13660 | 373 |
| 534 | 20231215 | 102300 | 1411980530 | 13670 | 13670 | 13670 | 13670 | 4 |
| 535 | 20231215 | 102200 | 1411925850 | 13660 | 13670 | 13680 | 13660 | 332 |
| 536 | 20231215 | 102100 | 1407387550 | 13670 | 13660 | 13670 | 13660 | 1019 |
| 537 | 20231215 | 102000 | 1393458820 | 13670 | 13660 | 13670 | 13660 | 595 |
| 538 | 20231215 | 101900 | 1385329870 | 13660 | 13670 | 13670 | 13660 | 1302 |
| 539 | 20231215 | 101800 | 1367537870 | 13660 | 13670 | 13670 | 13650 | 353 |
| 540 | 20231215 | 101700 | 1362716030 | 13660 | 13660 | 13660 | 13650 | 1142 |
| 541 | 20231215 | 101600 | 1347116330 | 13660 | 13660 | 13670 | 13660 | 897 |
| 542 | 20231215 | 101500 | 1334863270 | 13660 | 13660 | 13670 | 13660 | 120 |
| 543 | 20231215 | 101400 | 1333223970 | 13670 | 13670 | 13670 | 13660 | 360 |
| 544 | 20231215 | 101300 | 1328305990 | 13670 | 13660 | 13670 | 13650 | 1710 |
| 545 | 20231215 | 101200 | 1304948450 | 13660 | 13660 | 13660 | 13660 | 16 |
| 546 | 20231215 | 101100 | 1304729890 | 13660 | 13670 | 13670 | 13660 | 3269 |
| 547 | 20231215 | 101000 | 1260075300 | 13670 | 13670 | 13670 | 13660 | 126 |
| 548 | 20231215 | 100900 | 1258354100 | 13660 | 13660 | 13670 | 13660 | 164 |
| 549 | 20231215 | 100800 | 1256112740 | 13670 | 13680 | 13680 | 13670 | 178 |
| 550 | 20231215 | 100700 | 1253679410 | 13680 | 13680 | 13680 | 13670 | 620 |
| 551 | 20231215 | 100600 | 1245203680 | 13690 | 13690 | 13690 | 13680 | 96 |
| 552 | 20231215 | 100500 | 1243890080 | 13670 | 13690 | 13690 | 13670 | 2643 |
| 553 | 20231215 | 100400 | 1207749030 | 13690 | 13680 | 13690 | 13680 | 485 |
| 554 | 20231215 | 100300 | 1201111060 | 13680 | 13690 | 13690 | 13680 | 2639 |
| 555 | 20231215 | 100200 | 1165000280 | 13700 | 13700 | 13710 | 13690 | 190 |
| 556 | 20231215 | 100100 | 1162397110 | 13700 | 13690 | 13700 | 13690 | 775 |
| 557 | 20231215 | 100000 | 1151779840 | 13690 | 13700 | 13700 | 13690 | 124 |
| 558 | 20231215 | 095900 | 1150082070 | 13700 | 13700 | 13700 | 13690 | 229 |
| 559 | 20231215 | 095800 | 1146945000 | 13700 | 13690 | 13700 | 13690 | 116 |
| 560 | 20231215 | 095700 | 1145356520 | 13700 | 13690 | 13700 | 13690 | 828 |
| 561 | 20231215 | 095600 | 1134018300 | 13690 | 13690 | 13690 | 13690 | 13 |
| 562 | 20231215 | 095500 | 1133840330 | 13680 | 13700 | 13700 | 13680 | 455 |
| 563 | 20231215 | 095400 | 1127611560 | 13690 | 13700 | 13700 | 13690 | 6643 |
| 564 | 20231215 | 095300 | 1036668820 | 13700 | 13700 | 13700 | 13690 | 543 |
| 565 | 20231215 | 095200 | 1029231740 | 13700 | 13710 | 13710 | 13700 | 989 |
| 566 | 20231215 | 095100 | 1015682400 | 13700 | 13700 | 13700 | 13690 | 278 |
| 567 | 20231215 | 095000 | 1011874970 | 13700 | 13700 | 13700 | 13690 | 302 |
| 568 | 20231215 | 094900 | 1007737800 | 13700 | 13710 | 13710 | 13700 | 1118 |
| 569 | 20231215 | 094800 | 992421180 | 13700 | 13690 | 13700 | 13690 | 634 |
| 570 | 20231215 | 094700 | 983738960 | 13690 | 13670 | 13690 | 13670 | 1804 |
| 571 | 20231215 | 094600 | 959060240 | 13680 | 13680 | 13680 | 13680 | 504 |
| 572 | 20231215 | 094500 | 952165520 | 13670 | 13660 | 13670 | 13660 | 1986 |
| 573 | 20231215 | 094400 | 925033530 | 13660 | 13660 | 13660 | 13650 | 662 |
| 574 | 20231215 | 094300 | 915991060 | 13660 | 13660 | 13660 | 13650 | 945 |
| 575 | 20231215 | 094200 | 903084860 | 13650 | 13670 | 13680 | 13640 | 13118 |
| 576 | 20231215 | 094100 | 723905800 | 13680 | 13690 | 13700 | 13680 | 8897 |
| 577 | 20231215 | 094000 | 602165440 | 13700 | 13710 | 13710 | 13700 | 1136 |
| 578 | 20231215 | 093900 | 586602080 | 13710 | 13700 | 13720 | 13700 | 178 |
| 579 | 20231215 | 093800 | 584161760 | 13710 | 13720 | 13720 | 13710 | 265 |
| 580 | 20231215 | 093700 | 580526300 | 13720 | 13710 | 13720 | 13710 | 816 |
| 581 | 20231215 | 093600 | 569338390 | 13710 | 13700 | 13710 | 13700 | 550 |
| 582 | 20231215 | 093500 | 561803320 | 13700 | 13700 | 13700 | 13690 | 798 |
| 583 | 20231215 | 093400 | 550872220 | 13700 | 13700 | 13700 | 13690 | 114 |
| 584 | 20231215 | 093300 | 549310920 | 13690 | 13690 | 13700 | 13690 | 1031 |
| 585 | 20231215 | 093200 | 535194930 | 13680 | 13690 | 13690 | 13680 | 2242 |
| 586 | 20231215 | 093100 | 504522640 | 13680 | 13680 | 13690 | 13680 | 361 |
| 587 | 20231215 | 093000 | 499583920 | 13680 | 13690 | 13700 | 13680 | 3369 |
| 588 | 20231215 | 092900 | 453487950 | 13700 | 13700 | 13700 | 13690 | 136 |
| 589 | 20231215 | 092800 | 451626000 | 13690 | 13690 | 13700 | 13690 | 2458 |
| 590 | 20231215 | 092700 | 417974340 | 13700 | 13700 | 13700 | 13690 | 1298 |
| 591 | 20231215 | 092600 | 400202380 | 13700 | 13710 | 13710 | 13690 | 280 |
| 592 | 20231215 | 092500 | 396367860 | 13700 | 13720 | 13720 | 13700 | 3642 |
| 593 | 20231215 | 092400 | 346465680 | 13720 | 13730 | 13730 | 13710 | 2292 |
| 594 | 20231215 | 092300 | 315037950 | 13720 | 13720 | 13730 | 13720 | 382 |
| 595 | 20231215 | 092200 | 309794850 | 13720 | 13730 | 13730 | 13720 | 13 |
| 596 | 20231215 | 092100 | 309616410 | 13730 | 13740 | 13740 | 13730 | 103 |
| 597 | 20231215 | 092000 | 308202200 | 13740 | 13720 | 13740 | 13720 | 685 |
| 598 | 20231215 | 091900 | 298799050 | 13720 | 13720 | 13730 | 13710 | 1042 |
| 599 | 20231215 | 091800 | 284505700 | 13720 | 13730 | 13740 | 13720 | 865 |
| 600 | 20231215 | 091700 | 272637240 | 13730 | 13740 | 13740 | 13730 | 1822 |
| 601 | 20231215 | 091600 | 247621160 | 13740 | 13740 | 13750 | 13730 | 318 |
| 602 | 20231215 | 091500 | 243251830 | 13740 | 13740 | 13750 | 13740 | 132 |
| 603 | 20231215 | 091400 | 241438130 | 13740 | 13760 | 13760 | 13730 | 912 |
| 604 | 20231215 | 091300 | 228900120 | 13760 | 13760 | 13770 | 13760 | 715 |
| 605 | 20231215 | 091200 | 219059130 | 13760 | 13740 | 13760 | 13740 | 712 |
| 606 | 20231215 | 091100 | 209268580 | 13740 | 13720 | 13740 | 13720 | 1471 |
| 607 | 20231215 | 091000 | 189074560 | 13720 | 13710 | 13720 | 13710 | 208 |
| 608 | 20231215 | 090900 | 186222670 | 13710 | 13720 | 13720 | 13710 | 958 |
| 609 | 20231215 | 090800 | 173086440 | 13720 | 13710 | 13720 | 13700 | 1284 |
| 610 | 20231215 | 090700 | 155487970 | 13710 | 13690 | 13720 | 13690 | 206 |
| 611 | 20231215 | 090600 | 152663610 | 13690 | 13680 | 13700 | 13680 | 3330 |
| 612 | 20231215 | 090500 | 107059600 | 13680 | 13680 | 13680 | 13670 | 1325 |
| 613 | 20231215 | 090400 | 88938010 | 13680 | 13690 | 13690 | 13680 | 791 |
| 614 | 20231215 | 090300 | 78110940 | 13690 | 13690 | 13690 | 13690 | 531 |
| 615 | 20231215 | 090200 | 70841550 | 13690 | 13700 | 13710 | 13690 | 219 |
| 616 | 20231215 | 090100 | 67840260 | 13690 | 13740 | 13740 | 13690 | 3358 |
| 617 | 20231215 | 090000 | 21807480 | 13740 | 13750 | 13750 | 13740 | 1586 |