30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 9138 |
| 3 | 20231212 | 185900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 4 | 20231212 | 185800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 5 | 20231212 | 185700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 6 | 20231212 | 185600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 7 | 20231212 | 185500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 8 | 20231212 | 185400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 9 | 20231212 | 185300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 10 | 20231212 | 185200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 11 | 20231212 | 185100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 12 | 20231212 | 185000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 13 | 20231212 | 184900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 14 | 20231212 | 184800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 15 | 20231212 | 184700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 16 | 20231212 | 184600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 17 | 20231212 | 184500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 18 | 20231212 | 184400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 19 | 20231212 | 184300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 20 | 20231212 | 184200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 21 | 20231212 | 184100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 22 | 20231212 | 184000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 23 | 20231212 | 183900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 24 | 20231212 | 183800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 25 | 20231212 | 183700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 26 | 20231212 | 183600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 27 | 20231212 | 183500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 28 | 20231212 | 183400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 29 | 20231212 | 183300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 30 | 20231212 | 183200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 31 | 20231212 | 183100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 32 | 20231212 | 183000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 9138 |
| 33 | 20231212 | 182900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 34 | 20231212 | 182800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 35 | 20231212 | 182700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 36 | 20231212 | 182600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 37 | 20231212 | 182500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 38 | 20231212 | 182400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 39 | 20231212 | 182300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 40 | 20231212 | 182200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 41 | 20231212 | 182100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 42 | 20231212 | 182000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 43 | 20231212 | 181900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 44 | 20231212 | 181800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 45 | 20231212 | 181700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 46 | 20231212 | 181600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 47 | 20231212 | 181500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 48 | 20231212 | 181400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 49 | 20231212 | 181300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 50 | 20231212 | 181200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 51 | 20231212 | 181100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 52 | 20231212 | 181000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 53 | 20231212 | 180900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 54 | 20231212 | 180800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 55 | 20231212 | 180700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 56 | 20231212 | 180600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 57 | 20231212 | 180500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 58 | 20231212 | 180400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 59 | 20231212 | 180300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 60 | 20231212 | 180200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 61 | 20231212 | 180100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 62 | 20231212 | 180000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 9138 |
| 63 | 20231212 | 175900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 64 | 20231212 | 175800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 65 | 20231212 | 175700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 66 | 20231212 | 175600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 67 | 20231212 | 175500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 68 | 20231212 | 175400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 69 | 20231212 | 175300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 70 | 20231212 | 175200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 71 | 20231212 | 175100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 72 | 20231212 | 175000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 73 | 20231212 | 174900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 74 | 20231212 | 174800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 75 | 20231212 | 174700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 76 | 20231212 | 174600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 77 | 20231212 | 174500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 78 | 20231212 | 174400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 79 | 20231212 | 174300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 80 | 20231212 | 174200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 81 | 20231212 | 174100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 82 | 20231212 | 174000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 83 | 20231212 | 173900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 84 | 20231212 | 173800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 85 | 20231212 | 173700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 86 | 20231212 | 173600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 87 | 20231212 | 173500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 88 | 20231212 | 173400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 89 | 20231212 | 173300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 90 | 20231212 | 173200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 91 | 20231212 | 173100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 92 | 20231212 | 173000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 9138 |
| 93 | 20231212 | 172900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 94 | 20231212 | 172800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 95 | 20231212 | 172700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 96 | 20231212 | 172600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 97 | 20231212 | 172500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 98 | 20231212 | 172400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 99 | 20231212 | 172300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 100 | 20231212 | 172200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 101 | 20231212 | 172100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 102 | 20231212 | 172000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 103 | 20231212 | 171900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 104 | 20231212 | 171800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 105 | 20231212 | 171700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 106 | 20231212 | 171600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 107 | 20231212 | 171500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 108 | 20231212 | 171400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 109 | 20231212 | 171300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 110 | 20231212 | 171200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 111 | 20231212 | 171100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 112 | 20231212 | 171000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 113 | 20231212 | 170900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 114 | 20231212 | 170800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 115 | 20231212 | 170700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 116 | 20231212 | 170600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 117 | 20231212 | 170500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 118 | 20231212 | 170400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 119 | 20231212 | 170300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 120 | 20231212 | 170200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 121 | 20231212 | 170100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 122 | 20231212 | 170000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 9138 |
| 123 | 20231212 | 165900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 124 | 20231212 | 165800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 125 | 20231212 | 165700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 126 | 20231212 | 165600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 127 | 20231212 | 165500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 128 | 20231212 | 165400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 129 | 20231212 | 165300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 130 | 20231212 | 165200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 131 | 20231212 | 165100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 132 | 20231212 | 165000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 133 | 20231212 | 164900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 134 | 20231212 | 164800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 135 | 20231212 | 164700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 136 | 20231212 | 164600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 137 | 20231212 | 164500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 138 | 20231212 | 164400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 139 | 20231212 | 164300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 140 | 20231212 | 164200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 141 | 20231212 | 164100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 142 | 20231212 | 164000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 143 | 20231212 | 163900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 144 | 20231212 | 163800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 145 | 20231212 | 163700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 146 | 20231212 | 163600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 147 | 20231212 | 163500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 148 | 20231212 | 163400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 149 | 20231212 | 163300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 150 | 20231212 | 163200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 151 | 20231212 | 163100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 152 | 20231212 | 163000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 9138 |
| 153 | 20231212 | 162900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 154 | 20231212 | 162800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 155 | 20231212 | 162700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 156 | 20231212 | 162600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 157 | 20231212 | 162500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 158 | 20231212 | 162400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 159 | 20231212 | 162300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 160 | 20231212 | 162200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 161 | 20231212 | 162100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 162 | 20231212 | 162000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 163 | 20231212 | 161900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 164 | 20231212 | 161800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 165 | 20231212 | 161700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 166 | 20231212 | 161600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 167 | 20231212 | 161500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 168 | 20231212 | 161400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 169 | 20231212 | 161300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 170 | 20231212 | 161200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 171 | 20231212 | 161100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 172 | 20231212 | 161000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 173 | 20231212 | 160900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 174 | 20231212 | 160800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 175 | 20231212 | 160700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 176 | 20231212 | 160600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 177 | 20231212 | 160500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 178 | 20231212 | 160400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 179 | 20231212 | 160300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 180 | 20231212 | 160200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 181 | 20231212 | 160100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 182 | 20231212 | 160000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 9138 |
| 183 | 20231212 | 155900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 184 | 20231212 | 155800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 185 | 20231212 | 155700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 186 | 20231212 | 155600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 187 | 20231212 | 155500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 188 | 20231212 | 155400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 189 | 20231212 | 155300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 190 | 20231212 | 155200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 191 | 20231212 | 155100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 192 | 20231212 | 155000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 193 | 20231212 | 154900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 194 | 20231212 | 154800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 195 | 20231212 | 154700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 196 | 20231212 | 154600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 197 | 20231212 | 154500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 198 | 20231212 | 154400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 199 | 20231212 | 154300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 200 | 20231212 | 154200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 201 | 20231212 | 154100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 202 | 20231212 | 154000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 203 | 20231212 | 153900 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 204 | 20231212 | 153800 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 205 | 20231212 | 153700 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 206 | 20231212 | 153600 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 207 | 20231212 | 153500 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 208 | 20231212 | 153400 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 209 | 20231212 | 153300 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 210 | 20231212 | 153200 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 211 | 20231212 | 153100 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 0 |
| 212 | 20231212 | 153000 | 3358269500 | 8490 | 8490 | 8490 | 8490 | 18276 |
| 213 | 20231212 | 152900 | 3280687880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 214 | 20231212 | 152800 | 3280687880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 215 | 20231212 | 152700 | 3280687880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 216 | 20231212 | 152600 | 3280687880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 217 | 20231212 | 152500 | 3280687880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 218 | 20231212 | 152400 | 3280687880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 219 | 20231212 | 152300 | 3280687880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 220 | 20231212 | 152200 | 3280687880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 221 | 20231212 | 152100 | 3280687880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 222 | 20231212 | 152000 | 3280687880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 223 | 20231212 | 151900 | 3280687880 | 8470 | 8480 | 8490 | 8470 | 3176 |
| 224 | 20231212 | 151800 | 3253753060 | 8490 | 8470 | 8490 | 8470 | 6628 |
| 225 | 20231212 | 151700 | 3197575160 | 8470 | 8450 | 8470 | 8450 | 2183 |
| 226 | 20231212 | 151600 | 3179105920 | 8450 | 8450 | 8460 | 8450 | 3779 |
| 227 | 20231212 | 151500 | 3147142190 | 8450 | 8450 | 8460 | 8450 | 853 |
| 228 | 20231212 | 151400 | 3139934330 | 8450 | 8450 | 8460 | 8450 | 2510 |
| 229 | 20231212 | 151300 | 3118724560 | 8450 | 8450 | 8460 | 8450 | 951 |
| 230 | 20231212 | 151200 | 3110687690 | 8460 | 8440 | 8460 | 8440 | 1385 |
| 231 | 20231212 | 151100 | 3098984580 | 8440 | 8440 | 8450 | 8440 | 1154 |
| 232 | 20231212 | 151000 | 3089244420 | 8440 | 8440 | 8450 | 8440 | 4527 |
| 233 | 20231212 | 150900 | 3051001260 | 8440 | 8440 | 8450 | 8440 | 619 |
| 234 | 20231212 | 150800 | 3045776880 | 8440 | 8440 | 8450 | 8440 | 874 |
| 235 | 20231212 | 150700 | 3038400310 | 8440 | 8440 | 8450 | 8440 | 1348 |
| 236 | 20231212 | 150600 | 3027022190 | 8440 | 8440 | 8450 | 8430 | 803 |
| 237 | 20231212 | 150500 | 3020245870 | 8430 | 8440 | 8450 | 8430 | 2220 |
| 238 | 20231212 | 150400 | 3001509650 | 8440 | 8440 | 8450 | 8440 | 1955 |
| 239 | 20231212 | 150300 | 2985009310 | 8450 | 8440 | 8450 | 8440 | 813 |
| 240 | 20231212 | 150200 | 2978147570 | 8440 | 8440 | 8450 | 8440 | 1416 |
| 241 | 20231212 | 150100 | 2966194440 | 8440 | 8450 | 8450 | 8430 | 988 |
| 242 | 20231212 | 150000 | 2957855560 | 8450 | 8440 | 8450 | 8430 | 3059 |
| 243 | 20231212 | 145900 | 2932028850 | 8440 | 8440 | 8450 | 8430 | 2568 |
| 244 | 20231212 | 145800 | 2910368790 | 8450 | 8440 | 8450 | 8430 | 2896 |
| 245 | 20231212 | 145700 | 2885926590 | 8440 | 8440 | 8440 | 8430 | 1250 |
| 246 | 20231212 | 145600 | 2875382350 | 8430 | 8430 | 8440 | 8430 | 1391 |
| 247 | 20231212 | 145500 | 2863649440 | 8430 | 8440 | 8450 | 8430 | 4137 |
| 248 | 20231212 | 145400 | 2828739170 | 8430 | 8430 | 8430 | 8420 | 920 |
| 249 | 20231212 | 145300 | 2820988040 | 8430 | 8420 | 8430 | 8420 | 2281 |
| 250 | 20231212 | 145200 | 2801762830 | 8420 | 8420 | 8420 | 8420 | 731 |
| 251 | 20231212 | 145100 | 2795607810 | 8420 | 8420 | 8430 | 8420 | 963 |
| 252 | 20231212 | 145000 | 2787498300 | 8420 | 8430 | 8430 | 8420 | 4663 |
| 253 | 20231212 | 144900 | 2748195260 | 8430 | 8430 | 8440 | 8430 | 894 |
| 254 | 20231212 | 144800 | 2740658830 | 8430 | 8420 | 8440 | 8420 | 2054 |
| 255 | 20231212 | 144700 | 2723343120 | 8420 | 8410 | 8430 | 8410 | 1276 |
| 256 | 20231212 | 144600 | 2712600660 | 8410 | 8420 | 8420 | 8410 | 1636 |
| 257 | 20231212 | 144500 | 2698829100 | 8420 | 8420 | 8430 | 8420 | 573 |
| 258 | 20231212 | 144400 | 2694004180 | 8420 | 8420 | 8420 | 8420 | 935 |
| 259 | 20231212 | 144300 | 2686131480 | 8420 | 8430 | 8430 | 8420 | 708 |
| 260 | 20231212 | 144200 | 2680169110 | 8420 | 8420 | 8430 | 8420 | 742 |
| 261 | 20231212 | 144100 | 2673917660 | 8430 | 8420 | 8440 | 8420 | 904 |
| 262 | 20231212 | 144000 | 2666297980 | 8430 | 8420 | 8430 | 8420 | 1581 |
| 263 | 20231212 | 143900 | 2652970420 | 8420 | 8430 | 8430 | 8420 | 395 |
| 264 | 20231212 | 143800 | 2649641030 | 8420 | 8420 | 8430 | 8420 | 1379 |
| 265 | 20231212 | 143700 | 2638018820 | 8420 | 8420 | 8430 | 8420 | 277 |
| 266 | 20231212 | 143600 | 2635685810 | 8420 | 8410 | 8430 | 8400 | 4008 |
| 267 | 20231212 | 143500 | 2601937770 | 8410 | 8410 | 8410 | 8400 | 323 |
| 268 | 20231212 | 143400 | 2599222230 | 8400 | 8410 | 8420 | 8400 | 2282 |
| 269 | 20231212 | 143300 | 2580030720 | 8410 | 8410 | 8410 | 8410 | 142 |
| 270 | 20231212 | 143200 | 2578836500 | 8410 | 8410 | 8420 | 8410 | 558 |
| 271 | 20231212 | 143100 | 2574138400 | 8410 | 8390 | 8410 | 8390 | 2801 |
| 272 | 20231212 | 143000 | 2550586500 | 8400 | 8390 | 8400 | 8390 | 997 |
| 273 | 20231212 | 142900 | 2542214380 | 8400 | 8400 | 8400 | 8400 | 1250 |
| 274 | 20231212 | 142800 | 2531714380 | 8400 | 8400 | 8410 | 8400 | 632 |
| 275 | 20231212 | 142700 | 2526405570 | 8400 | 8400 | 8400 | 8400 | 1518 |
| 276 | 20231212 | 142600 | 2513654370 | 8400 | 8390 | 8400 | 8390 | 1357 |
| 277 | 20231212 | 142500 | 2502255590 | 8390 | 8390 | 8400 | 8390 | 1032 |
| 278 | 20231212 | 142400 | 2493597060 | 8390 | 8390 | 8390 | 8390 | 126 |
| 279 | 20231212 | 142300 | 2492539920 | 8390 | 8380 | 8390 | 8380 | 329 |
| 280 | 20231212 | 142200 | 2489779730 | 8380 | 8390 | 8390 | 8380 | 603 |
| 281 | 20231212 | 142100 | 2484725170 | 8390 | 8380 | 8390 | 8380 | 496 |
| 282 | 20231212 | 142000 | 2480565150 | 8380 | 8370 | 8390 | 8370 | 1638 |
| 283 | 20231212 | 141900 | 2466843910 | 8370 | 8380 | 8380 | 8370 | 149 |
| 284 | 20231212 | 141800 | 2465596740 | 8370 | 8370 | 8380 | 8370 | 157 |
| 285 | 20231212 | 141700 | 2464282640 | 8370 | 8370 | 8380 | 8370 | 145 |
| 286 | 20231212 | 141600 | 2463068840 | 8370 | 8370 | 8380 | 8370 | 997 |
| 287 | 20231212 | 141500 | 2454721970 | 8370 | 8370 | 8380 | 8370 | 1378 |
| 288 | 20231212 | 141400 | 2443175930 | 8370 | 8380 | 8380 | 8370 | 748 |
| 289 | 20231212 | 141300 | 2436907940 | 8380 | 8380 | 8380 | 8380 | 166 |
| 290 | 20231212 | 141200 | 2435516860 | 8380 | 8380 | 8380 | 8380 | 156 |
| 291 | 20231212 | 141100 | 2434209580 | 8370 | 8360 | 8380 | 8360 | 2587 |
| 292 | 20231212 | 141000 | 2412547590 | 8360 | 8360 | 8370 | 8360 | 413 |
| 293 | 20231212 | 140900 | 2409094390 | 8360 | 8360 | 8370 | 8360 | 365 |
| 294 | 20231212 | 140800 | 2406042910 | 8360 | 8360 | 8370 | 8360 | 361 |
| 295 | 20231212 | 140700 | 2403023720 | 8360 | 8360 | 8360 | 8360 | 353 |
| 296 | 20231212 | 140600 | 2400072640 | 8360 | 8360 | 8360 | 8360 | 184 |
| 297 | 20231212 | 140500 | 2398534400 | 8370 | 8360 | 8370 | 8360 | 20 |
| 298 | 20231212 | 140400 | 2398367190 | 8360 | 8360 | 8370 | 8360 | 538 |
| 299 | 20231212 | 140300 | 2393865660 | 8360 | 8360 | 8360 | 8360 | 314 |
| 300 | 20231212 | 140200 | 2391240620 | 8360 | 8350 | 8360 | 8350 | 169 |
| 301 | 20231212 | 140100 | 2389828140 | 8350 | 8360 | 8360 | 8350 | 322 |
| 302 | 20231212 | 140000 | 2387136450 | 8360 | 8350 | 8360 | 8350 | 615 |
| 303 | 20231212 | 135900 | 2381996950 | 8360 | 8350 | 8360 | 8350 | 1599 |
| 304 | 20231212 | 135800 | 2368644270 | 8350 | 8360 | 8360 | 8350 | 4700 |
| 305 | 20231212 | 135700 | 2329382010 | 8360 | 8360 | 8360 | 8360 | 707 |
| 306 | 20231212 | 135600 | 2323471490 | 8360 | 8370 | 8370 | 8360 | 919 |
| 307 | 20231212 | 135500 | 2315787160 | 8370 | 8370 | 8370 | 8360 | 590 |
| 308 | 20231212 | 135400 | 2310850790 | 8360 | 8360 | 8370 | 8360 | 776 |
| 309 | 20231212 | 135300 | 2304363340 | 8380 | 8360 | 8380 | 8360 | 1108 |
| 310 | 20231212 | 135200 | 2295098840 | 8360 | 8360 | 8360 | 8360 | 3637 |
| 311 | 20231212 | 135100 | 2264693520 | 8360 | 8370 | 8370 | 8360 | 1000 |
| 312 | 20231212 | 135000 | 2256330740 | 8370 | 8370 | 8380 | 8370 | 734 |
| 313 | 20231212 | 134900 | 2250186860 | 8380 | 8370 | 8380 | 8370 | 744 |
| 314 | 20231212 | 134800 | 2243959480 | 8380 | 8370 | 8380 | 8370 | 543 |
| 315 | 20231212 | 134700 | 2239414350 | 8370 | 8370 | 8380 | 8360 | 1193 |
| 316 | 20231212 | 134600 | 2229429140 | 8370 | 8360 | 8380 | 8360 | 875 |
| 317 | 20231212 | 134500 | 2222108760 | 8360 | 8370 | 8370 | 8360 | 4987 |
| 318 | 20231212 | 134400 | 2180398650 | 8380 | 8370 | 8380 | 8370 | 696 |
| 319 | 20231212 | 134300 | 2174572840 | 8370 | 8370 | 8380 | 8370 | 610 |
| 320 | 20231212 | 134200 | 2169466400 | 8370 | 8370 | 8380 | 8370 | 1156 |
| 321 | 20231212 | 134100 | 2159789360 | 8370 | 8370 | 8370 | 8360 | 1062 |
| 322 | 20231212 | 134000 | 2150907100 | 8370 | 8370 | 8370 | 8360 | 759 |
| 323 | 20231212 | 133900 | 2144557660 | 8370 | 8370 | 8370 | 8360 | 780 |
| 324 | 20231212 | 133800 | 2138029250 | 8370 | 8370 | 8370 | 8370 | 708 |
| 325 | 20231212 | 133700 | 2132103290 | 8370 | 8360 | 8380 | 8360 | 566 |
| 326 | 20231212 | 133600 | 2127364150 | 8370 | 8370 | 8370 | 8370 | 1062 |
| 327 | 20231212 | 133500 | 2118475210 | 8370 | 8380 | 8380 | 8370 | 794 |
| 328 | 20231212 | 133400 | 2111826420 | 8380 | 8380 | 8390 | 8380 | 666 |
| 329 | 20231212 | 133300 | 2106244080 | 8380 | 8370 | 8390 | 8370 | 948 |
| 330 | 20231212 | 133200 | 2098299740 | 8380 | 8370 | 8380 | 8370 | 1200 |
| 331 | 20231212 | 133100 | 2088249780 | 8370 | 8370 | 8380 | 8370 | 1044 |
| 332 | 20231212 | 133000 | 2079511330 | 8370 | 8370 | 8380 | 8370 | 771 |
| 333 | 20231212 | 132900 | 2073057040 | 8370 | 8370 | 8380 | 8370 | 1244 |
| 334 | 20231212 | 132800 | 2062644460 | 8370 | 8380 | 8390 | 8370 | 782 |
| 335 | 20231212 | 132700 | 2056093120 | 8380 | 8380 | 8380 | 8380 | 347 |
| 336 | 20231212 | 132600 | 2053185260 | 8380 | 8380 | 8390 | 8380 | 490 |
| 337 | 20231212 | 132500 | 2049078560 | 8380 | 8380 | 8380 | 8370 | 1979 |
| 338 | 20231212 | 132400 | 2032494560 | 8380 | 8380 | 8390 | 8370 | 1158 |
| 339 | 20231212 | 132300 | 2022790540 | 8380 | 8390 | 8390 | 8380 | 983 |
| 340 | 20231212 | 132200 | 2014543340 | 8390 | 8390 | 8400 | 8390 | 238 |
| 341 | 20231212 | 132100 | 2012546020 | 8390 | 8380 | 8400 | 8380 | 179 |
| 342 | 20231212 | 132000 | 2011044070 | 8390 | 8390 | 8390 | 8380 | 178 |
| 343 | 20231212 | 131900 | 2009552260 | 8390 | 8390 | 8400 | 8380 | 330 |
| 344 | 20231212 | 131800 | 2006783450 | 8390 | 8370 | 8400 | 8370 | 227 |
| 345 | 20231212 | 131700 | 2004880360 | 8380 | 8380 | 8380 | 8370 | 55 |
| 346 | 20231212 | 131600 | 2004419680 | 8370 | 8370 | 8390 | 8370 | 528 |
| 347 | 20231212 | 131500 | 1999999770 | 8370 | 8370 | 8370 | 8360 | 796 |
| 348 | 20231212 | 131400 | 1993338440 | 8370 | 8370 | 8370 | 8370 | 153 |
| 349 | 20231212 | 131300 | 1992057830 | 8370 | 8380 | 8390 | 8370 | 676 |
| 350 | 20231212 | 131200 | 1986393380 | 8380 | 8360 | 8390 | 8360 | 983 |
| 351 | 20231212 | 131100 | 1978149450 | 8360 | 8360 | 8390 | 8360 | 584 |
| 352 | 20231212 | 131000 | 1973266030 | 8360 | 8360 | 8370 | 8360 | 315 |
| 353 | 20231212 | 130900 | 1970632460 | 8370 | 8360 | 8370 | 8360 | 248 |
| 354 | 20231212 | 130800 | 1968558150 | 8370 | 8370 | 8380 | 8370 | 562 |
| 355 | 20231212 | 130700 | 1963851480 | 8370 | 8370 | 8370 | 8350 | 2874 |
| 356 | 20231212 | 130600 | 1939811150 | 8380 | 8370 | 8400 | 8370 | 1474 |
| 357 | 20231212 | 130500 | 1927448600 | 8370 | 8370 | 8380 | 8370 | 134 |
| 358 | 20231212 | 130400 | 1926327010 | 8370 | 8370 | 8380 | 8370 | 387 |
| 359 | 20231212 | 130300 | 1923085810 | 8370 | 8360 | 8380 | 8360 | 1261 |
| 360 | 20231212 | 130200 | 1912529310 | 8360 | 8370 | 8370 | 8360 | 1333 |
| 361 | 20231212 | 130100 | 1901383490 | 8370 | 8370 | 8380 | 8370 | 770 |
| 362 | 20231212 | 130000 | 1894938580 | 8370 | 8380 | 8380 | 8370 | 54 |
| 363 | 20231212 | 125900 | 1894486590 | 8370 | 8360 | 8380 | 8360 | 477 |
| 364 | 20231212 | 125800 | 1890494350 | 8360 | 8370 | 8370 | 8360 | 274 |
| 365 | 20231212 | 125700 | 1888202710 | 8360 | 8360 | 8360 | 8360 | 206 |
| 366 | 20231212 | 125600 | 1886480550 | 8360 | 8370 | 8370 | 8360 | 202 |
| 367 | 20231212 | 125500 | 1884791600 | 8360 | 8360 | 8360 | 8360 | 144 |
| 368 | 20231212 | 125400 | 1883587760 | 8360 | 8360 | 8370 | 8360 | 279 |
| 369 | 20231212 | 125300 | 1881254960 | 8370 | 8360 | 8370 | 8360 | 474 |
| 370 | 20231212 | 125200 | 1877290210 | 8370 | 8370 | 8370 | 8360 | 2841 |
| 371 | 20231212 | 125100 | 1853537510 | 8360 | 8360 | 8360 | 8360 | 49 |
| 372 | 20231212 | 125000 | 1853127870 | 8360 | 8370 | 8380 | 8360 | 578 |
| 373 | 20231212 | 124900 | 1848289290 | 8370 | 8370 | 8380 | 8360 | 418 |
| 374 | 20231212 | 124800 | 1844790700 | 8360 | 8360 | 8370 | 8360 | 1153 |
| 375 | 20231212 | 124700 | 1835150400 | 8360 | 8360 | 8360 | 8360 | 638 |
| 376 | 20231212 | 124600 | 1829816720 | 8360 | 8360 | 8370 | 8360 | 131 |
| 377 | 20231212 | 124500 | 1828721550 | 8360 | 8370 | 8370 | 8360 | 1907 |
| 378 | 20231212 | 124400 | 1812760150 | 8370 | 8370 | 8380 | 8370 | 215 |
| 379 | 20231212 | 124300 | 1810960190 | 8370 | 8380 | 8380 | 8370 | 195 |
| 380 | 20231212 | 124200 | 1809327920 | 8380 | 8380 | 8380 | 8370 | 249 |
| 381 | 20231212 | 124100 | 1807242500 | 8380 | 8370 | 8380 | 8370 | 705 |
| 382 | 20231212 | 124000 | 1801337420 | 8370 | 8380 | 8380 | 8370 | 1059 |
| 383 | 20231212 | 123900 | 1792473540 | 8380 | 8370 | 8380 | 8370 | 83 |
| 384 | 20231212 | 123800 | 1791778780 | 8370 | 8370 | 8370 | 8370 | 360 |
| 385 | 20231212 | 123700 | 1788765580 | 8370 | 8380 | 8380 | 8370 | 292 |
| 386 | 20231212 | 123600 | 1786321210 | 8370 | 8360 | 8380 | 8360 | 206 |
| 387 | 20231212 | 123500 | 1784597150 | 8360 | 8370 | 8370 | 8360 | 2169 |
| 388 | 20231212 | 123400 | 1766463050 | 8370 | 8370 | 8370 | 8370 | 2578 |
| 389 | 20231212 | 123300 | 1744885190 | 8370 | 8360 | 8370 | 8360 | 64 |
| 390 | 20231212 | 123200 | 1744350080 | 8360 | 8360 | 8370 | 8360 | 5476 |
| 391 | 20231212 | 123100 | 1698570690 | 8360 | 8370 | 8370 | 8360 | 973 |
| 392 | 20231212 | 123000 | 1690432910 | 8380 | 8370 | 8380 | 8370 | 272 |
| 393 | 20231212 | 122900 | 1688156250 | 8370 | 8370 | 8370 | 8370 | 164 |
| 394 | 20231212 | 122800 | 1686783570 | 8370 | 8360 | 8370 | 8360 | 147 |
| 395 | 20231212 | 122700 | 1685554420 | 8370 | 8370 | 8370 | 8360 | 471 |
| 396 | 20231212 | 122600 | 1681615710 | 8370 | 8360 | 8370 | 8360 | 175 |
| 397 | 20231212 | 122500 | 1680151250 | 8360 | 8370 | 8380 | 8360 | 173 |
| 398 | 20231212 | 122400 | 1678703330 | 8360 | 8370 | 8370 | 8360 | 1319 |
| 399 | 20231212 | 122300 | 1667671800 | 8370 | 8370 | 8370 | 8370 | 37 |
| 400 | 20231212 | 122200 | 1667362110 | 8370 | 8380 | 8380 | 8360 | 401 |
| 401 | 20231212 | 122100 | 1664005720 | 8380 | 8370 | 8380 | 8360 | 3590 |
| 402 | 20231212 | 122000 | 1633957290 | 8380 | 8370 | 8380 | 8370 | 37 |
| 403 | 20231212 | 121900 | 1633647580 | 8370 | 8380 | 8390 | 8370 | 554 |
| 404 | 20231212 | 121800 | 1629005290 | 8380 | 8370 | 8380 | 8370 | 448 |
| 405 | 20231212 | 121700 | 1625252760 | 8380 | 8370 | 8380 | 8370 | 310 |
| 406 | 20231212 | 121600 | 1622656520 | 8370 | 8370 | 8380 | 8370 | 234 |
| 407 | 20231212 | 121500 | 1620697860 | 8370 | 8370 | 8380 | 8370 | 211 |
| 408 | 20231212 | 121400 | 1618931390 | 8370 | 8380 | 8380 | 8370 | 491 |
| 409 | 20231212 | 121300 | 1614821350 | 8370 | 8370 | 8370 | 8370 | 224 |
| 410 | 20231212 | 121200 | 1612946470 | 8370 | 8370 | 8370 | 8370 | 137 |
| 411 | 20231212 | 121100 | 1611799780 | 8370 | 8370 | 8380 | 8360 | 199 |
| 412 | 20231212 | 121000 | 1610134540 | 8370 | 8370 | 8370 | 8360 | 454 |
| 413 | 20231212 | 120900 | 1606337590 | 8370 | 8370 | 8380 | 8360 | 3776 |
| 414 | 20231212 | 120800 | 1574754260 | 8370 | 8370 | 8370 | 8370 | 42 |
| 415 | 20231212 | 120700 | 1574402720 | 8370 | 8380 | 8390 | 8370 | 835 |
| 416 | 20231212 | 120600 | 1567408100 | 8380 | 8370 | 8380 | 8370 | 269 |
| 417 | 20231212 | 120500 | 1565155100 | 8370 | 8370 | 8380 | 8370 | 130 |
| 418 | 20231212 | 120400 | 1564066840 | 8370 | 8370 | 8370 | 8370 | 182 |
| 419 | 20231212 | 120300 | 1562543500 | 8370 | 8380 | 8380 | 8370 | 165 |
| 420 | 20231212 | 120200 | 1561161290 | 8380 | 8370 | 8380 | 8370 | 34 |
| 421 | 20231212 | 120100 | 1560876550 | 8370 | 8360 | 8370 | 8360 | 208 |
| 422 | 20231212 | 120000 | 1559135940 | 8360 | 8360 | 8370 | 8360 | 248 |
| 423 | 20231212 | 115900 | 1557061750 | 8360 | 8370 | 8380 | 8360 | 980 |
| 424 | 20231212 | 115800 | 1548861910 | 8370 | 8360 | 8380 | 8360 | 555 |
| 425 | 20231212 | 115700 | 1544216480 | 8350 | 8360 | 8360 | 8350 | 603 |
| 426 | 20231212 | 115600 | 1539176890 | 8360 | 8360 | 8360 | 8350 | 555 |
| 427 | 20231212 | 115500 | 1534537200 | 8350 | 8360 | 8360 | 8350 | 161 |
| 428 | 20231212 | 115400 | 1533191390 | 8360 | 8360 | 8360 | 8350 | 3503 |
| 429 | 20231212 | 115300 | 1503913950 | 8360 | 8370 | 8380 | 8360 | 2726 |
| 430 | 20231212 | 115200 | 1481096170 | 8370 | 8370 | 8380 | 8370 | 490 |
| 431 | 20231212 | 115100 | 1476994860 | 8370 | 8370 | 8370 | 8370 | 180 |
| 432 | 20231212 | 115000 | 1475488260 | 8370 | 8370 | 8370 | 8370 | 1854 |
| 433 | 20231212 | 114900 | 1459970280 | 8370 | 8380 | 8380 | 8370 | 170 |
| 434 | 20231212 | 114800 | 1458547260 | 8380 | 8370 | 8380 | 8370 | 812 |
| 435 | 20231212 | 114700 | 1451750800 | 8380 | 8370 | 8380 | 8370 | 373 |
| 436 | 20231212 | 114600 | 1448625200 | 8370 | 8370 | 8380 | 8370 | 196 |
| 437 | 20231212 | 114500 | 1446984370 | 8370 | 8380 | 8380 | 8370 | 1249 |
| 438 | 20231212 | 114400 | 1436518270 | 8380 | 8380 | 8390 | 8380 | 614 |
| 439 | 20231212 | 114300 | 1431372940 | 8390 | 8380 | 8390 | 8380 | 99 |
| 440 | 20231212 | 114200 | 1430543310 | 8380 | 8380 | 8390 | 8380 | 546 |
| 441 | 20231212 | 114100 | 1425967570 | 8380 | 8380 | 8390 | 8380 | 285 |
| 442 | 20231212 | 114000 | 1423579060 | 8380 | 8390 | 8400 | 8380 | 3098 |
| 443 | 20231212 | 113900 | 1397587330 | 8390 | 8400 | 8400 | 8390 | 474 |
| 444 | 20231212 | 113800 | 1393607830 | 8390 | 8390 | 8400 | 8390 | 251 |
| 445 | 20231212 | 113700 | 1391501860 | 8400 | 8400 | 8400 | 8400 | 96 |
| 446 | 20231212 | 113600 | 1390695460 | 8400 | 8400 | 8410 | 8390 | 294 |
| 447 | 20231212 | 113500 | 1388224100 | 8400 | 8400 | 8410 | 8390 | 817 |
| 448 | 20231212 | 113400 | 1381360670 | 8400 | 8380 | 8400 | 8380 | 1331 |
| 449 | 20231212 | 113300 | 1370198610 | 8390 | 8400 | 8400 | 8390 | 979 |
| 450 | 20231212 | 113200 | 1361983000 | 8390 | 8390 | 8400 | 8390 | 85 |
| 451 | 20231212 | 113100 | 1361269760 | 8400 | 8390 | 8400 | 8390 | 128 |
| 452 | 20231212 | 113000 | 1360194600 | 8390 | 8390 | 8390 | 8390 | 160 |
| 453 | 20231212 | 112900 | 1358852200 | 8400 | 8390 | 8400 | 8390 | 186 |
| 454 | 20231212 | 112800 | 1357291520 | 8390 | 8390 | 8400 | 8390 | 89 |
| 455 | 20231212 | 112700 | 1356544800 | 8390 | 8390 | 8390 | 8380 | 205 |
| 456 | 20231212 | 112600 | 1354824990 | 8390 | 8400 | 8400 | 8390 | 691 |
| 457 | 20231212 | 112500 | 1349026080 | 8390 | 8390 | 8420 | 8380 | 2531 |
| 458 | 20231212 | 112400 | 1327745430 | 8390 | 8380 | 8390 | 8380 | 184 |
| 459 | 20231212 | 112300 | 1326202950 | 8390 | 8380 | 8390 | 8380 | 267 |
| 460 | 20231212 | 112200 | 1323965010 | 8380 | 8390 | 8390 | 8380 | 36 |
| 461 | 20231212 | 112100 | 1323663300 | 8380 | 8380 | 8380 | 8380 | 134 |
| 462 | 20231212 | 112000 | 1322540380 | 8380 | 8390 | 8390 | 8380 | 1258 |
| 463 | 20231212 | 111900 | 1311998090 | 8390 | 8390 | 8390 | 8380 | 65 |
| 464 | 20231212 | 111800 | 1311452770 | 8390 | 8390 | 8400 | 8390 | 207 |
| 465 | 20231212 | 111700 | 1309715940 | 8390 | 8380 | 8390 | 8380 | 114 |
| 466 | 20231212 | 111600 | 1308759500 | 8390 | 8390 | 8400 | 8380 | 443 |
| 467 | 20231212 | 111500 | 1305043960 | 8390 | 8400 | 8400 | 8390 | 848 |
| 468 | 20231212 | 111400 | 1297928790 | 8400 | 8400 | 8400 | 8390 | 156 |
| 469 | 20231212 | 111300 | 1296618410 | 8410 | 8390 | 8410 | 8390 | 75 |
| 470 | 20231212 | 111200 | 1295988520 | 8390 | 8390 | 8390 | 8390 | 545 |
| 471 | 20231212 | 111100 | 1291415970 | 8390 | 8390 | 8390 | 8390 | 476 |
| 472 | 20231212 | 111000 | 1287422330 | 8390 | 8390 | 8390 | 8380 | 2565 |
| 473 | 20231212 | 110900 | 1265923190 | 8390 | 8390 | 8400 | 8390 | 97 |
| 474 | 20231212 | 110800 | 1265109100 | 8390 | 8390 | 8400 | 8390 | 155 |
| 475 | 20231212 | 110700 | 1263808450 | 8390 | 8400 | 8400 | 8390 | 571 |
| 476 | 20231212 | 110600 | 1259014040 | 8390 | 8390 | 8400 | 8390 | 179 |
| 477 | 20231212 | 110500 | 1257512000 | 8390 | 8390 | 8400 | 8390 | 274 |
| 478 | 20231212 | 110400 | 1255213090 | 8390 | 8400 | 8400 | 8390 | 1133 |
| 479 | 20231212 | 110300 | 1245700970 | 8400 | 8400 | 8410 | 8400 | 596 |
| 480 | 20231212 | 110200 | 1240694550 | 8410 | 8400 | 8410 | 8400 | 334 |
| 481 | 20231212 | 110100 | 1237888850 | 8400 | 8400 | 8410 | 8400 | 281 |
| 482 | 20231212 | 110000 | 1235528370 | 8400 | 8400 | 8400 | 8400 | 634 |
| 483 | 20231212 | 105900 | 1230202770 | 8400 | 8400 | 8400 | 8400 | 246 |
| 484 | 20231212 | 105800 | 1228136370 | 8400 | 8410 | 8410 | 8400 | 789 |
| 485 | 20231212 | 105700 | 1221508530 | 8410 | 8410 | 8410 | 8400 | 558 |
| 486 | 20231212 | 105600 | 1216816090 | 8410 | 8410 | 8410 | 8410 | 157 |
| 487 | 20231212 | 105500 | 1215495720 | 8410 | 8410 | 8410 | 8410 | 414 |
| 488 | 20231212 | 105400 | 1212013980 | 8410 | 8420 | 8430 | 8410 | 1562 |
| 489 | 20231212 | 105300 | 1198851630 | 8420 | 8410 | 8430 | 8410 | 2340 |
| 490 | 20231212 | 105200 | 1179150200 | 8410 | 8410 | 8420 | 8410 | 150 |
| 491 | 20231212 | 105100 | 1177888680 | 8410 | 8400 | 8420 | 8400 | 656 |
| 492 | 20231212 | 105000 | 1172371740 | 8410 | 8390 | 8410 | 8390 | 350 |
| 493 | 20231212 | 104900 | 1169432090 | 8400 | 8390 | 8400 | 8390 | 304 |
| 494 | 20231212 | 104800 | 1166881490 | 8390 | 8390 | 8390 | 8390 | 138 |
| 495 | 20231212 | 104700 | 1165723670 | 8390 | 8390 | 8410 | 8390 | 88 |
| 496 | 20231212 | 104600 | 1164985010 | 8390 | 8370 | 8390 | 8370 | 146 |
| 497 | 20231212 | 104500 | 1163760430 | 8370 | 8380 | 8380 | 8370 | 44 |
| 498 | 20231212 | 104400 | 1163392120 | 8370 | 8380 | 8400 | 8370 | 10339 |
| 499 | 20231212 | 104300 | 1076749440 | 8380 | 8390 | 8390 | 8380 | 171 |
| 500 | 20231212 | 104200 | 1075315210 | 8390 | 8390 | 8400 | 8390 | 205 |
| 501 | 20231212 | 104100 | 1073594070 | 8390 | 8380 | 8400 | 8380 | 1461 |
| 502 | 20231212 | 104000 | 1061345660 | 8380 | 8380 | 8380 | 8380 | 116 |
| 503 | 20231212 | 103900 | 1060373580 | 8390 | 8390 | 8400 | 8380 | 617 |
| 504 | 20231212 | 103800 | 1055198270 | 8390 | 8400 | 8400 | 8390 | 147 |
| 505 | 20231212 | 103700 | 1053964820 | 8390 | 8390 | 8390 | 8390 | 729 |
| 506 | 20231212 | 103600 | 1047848510 | 8390 | 8390 | 8390 | 8390 | 596 |
| 507 | 20231212 | 103500 | 1042848070 | 8400 | 8390 | 8400 | 8390 | 235 |
| 508 | 20231212 | 103400 | 1040874210 | 8390 | 8400 | 8400 | 8390 | 113 |
| 509 | 20231212 | 103300 | 1039925200 | 8390 | 8390 | 8410 | 8390 | 536 |
| 510 | 20231212 | 103200 | 1035423030 | 8390 | 8390 | 8390 | 8390 | 168 |
| 511 | 20231212 | 103100 | 1034013510 | 8390 | 8390 | 8390 | 8390 | 1022 |
| 512 | 20231212 | 103000 | 1025438930 | 8390 | 8390 | 8400 | 8380 | 71 |
| 513 | 20231212 | 102900 | 1024843440 | 8390 | 8390 | 8390 | 8380 | 1401 |
| 514 | 20231212 | 102800 | 1013089180 | 8390 | 8390 | 8400 | 8380 | 564 |
| 515 | 20231212 | 102700 | 1008357420 | 8380 | 8380 | 8390 | 8380 | 117 |
| 516 | 20231212 | 102600 | 1007375930 | 8390 | 8400 | 8400 | 8380 | 2819 |
| 517 | 20231212 | 102500 | 983727750 | 8390 | 8400 | 8400 | 8390 | 868 |
| 518 | 20231212 | 102400 | 976445210 | 8400 | 8390 | 8400 | 8390 | 75 |
| 519 | 20231212 | 102300 | 975815340 | 8390 | 8390 | 8390 | 8390 | 249 |
| 520 | 20231212 | 102200 | 973726230 | 8390 | 8390 | 8400 | 8390 | 230 |
| 521 | 20231212 | 102100 | 971795850 | 8390 | 8390 | 8400 | 8390 | 289 |
| 522 | 20231212 | 102000 | 969370170 | 8400 | 8400 | 8400 | 8390 | 267 |
| 523 | 20231212 | 101900 | 967128970 | 8390 | 8400 | 8400 | 8390 | 223 |
| 524 | 20231212 | 101800 | 965257180 | 8400 | 8390 | 8400 | 8390 | 316 |
| 525 | 20231212 | 101700 | 962604850 | 8400 | 8390 | 8400 | 8390 | 168 |
| 526 | 20231212 | 101600 | 961194010 | 8390 | 8390 | 8390 | 8390 | 167 |
| 527 | 20231212 | 101500 | 959792880 | 8390 | 8390 | 8400 | 8380 | 261 |
| 528 | 20231212 | 101400 | 957602910 | 8380 | 8390 | 8400 | 8380 | 340 |
| 529 | 20231212 | 101300 | 954748600 | 8390 | 8390 | 8390 | 8380 | 634 |
| 530 | 20231212 | 101200 | 949433830 | 8390 | 8390 | 8390 | 8380 | 1627 |
| 531 | 20231212 | 101100 | 935790200 | 8390 | 8390 | 8400 | 8380 | 4352 |
| 532 | 20231212 | 101000 | 899301260 | 8390 | 8380 | 8400 | 8380 | 520 |
| 533 | 20231212 | 100900 | 894938370 | 8380 | 8390 | 8400 | 8380 | 1284 |
| 534 | 20231212 | 100800 | 884170700 | 8390 | 8390 | 8400 | 8390 | 122 |
| 535 | 20231212 | 100700 | 883147110 | 8390 | 8390 | 8400 | 8390 | 242 |
| 536 | 20231212 | 100600 | 881116700 | 8390 | 8390 | 8390 | 8380 | 127 |
| 537 | 20231212 | 100500 | 880051260 | 8390 | 8380 | 8390 | 8380 | 2737 |
| 538 | 20231212 | 100400 | 857089170 | 8380 | 8390 | 8390 | 8380 | 199 |
| 539 | 20231212 | 100300 | 855421070 | 8390 | 8390 | 8390 | 8390 | 2698 |
| 540 | 20231212 | 100200 | 832784850 | 8390 | 8390 | 8400 | 8390 | 41 |
| 541 | 20231212 | 100100 | 832440770 | 8400 | 8390 | 8400 | 8390 | 266 |
| 542 | 20231212 | 100000 | 830208010 | 8390 | 8400 | 8400 | 8390 | 383 |
| 543 | 20231212 | 095900 | 826992460 | 8400 | 8390 | 8400 | 8390 | 307 |
| 544 | 20231212 | 095800 | 824413910 | 8390 | 8400 | 8400 | 8390 | 511 |
| 545 | 20231212 | 095700 | 820126540 | 8400 | 8400 | 8400 | 8390 | 342 |
| 546 | 20231212 | 095600 | 817255200 | 8400 | 8400 | 8400 | 8390 | 1372 |
| 547 | 20231212 | 095500 | 805730520 | 8400 | 8400 | 8410 | 8400 | 809 |
| 548 | 20231212 | 095400 | 798934130 | 8410 | 8400 | 8410 | 8400 | 328 |
| 549 | 20231212 | 095300 | 796177750 | 8410 | 8410 | 8410 | 8400 | 1146 |
| 550 | 20231212 | 095200 | 786543190 | 8410 | 8410 | 8420 | 8410 | 294 |
| 551 | 20231212 | 095100 | 784069610 | 8410 | 8420 | 8420 | 8410 | 620 |
| 552 | 20231212 | 095000 | 778851740 | 8420 | 8430 | 8430 | 8420 | 80 |
| 553 | 20231212 | 094900 | 778177990 | 8420 | 8430 | 8440 | 8420 | 2861 |
| 554 | 20231212 | 094800 | 754062600 | 8440 | 8430 | 8440 | 8430 | 534 |
| 555 | 20231212 | 094700 | 749559400 | 8430 | 8440 | 8440 | 8430 | 764 |
| 556 | 20231212 | 094600 | 743115330 | 8430 | 8430 | 8440 | 8430 | 834 |
| 557 | 20231212 | 094500 | 736082830 | 8430 | 8430 | 8440 | 8430 | 1427 |
| 558 | 20231212 | 094400 | 724051110 | 8440 | 8440 | 8440 | 8440 | 485 |
| 559 | 20231212 | 094300 | 719957710 | 8440 | 8440 | 8440 | 8430 | 290 |
| 560 | 20231212 | 094200 | 717511570 | 8440 | 8430 | 8440 | 8430 | 618 |
| 561 | 20231212 | 094100 | 712297000 | 8440 | 8440 | 8450 | 8430 | 2316 |
| 562 | 20231212 | 094000 | 692749770 | 8440 | 8440 | 8440 | 8430 | 1962 |
| 563 | 20231212 | 093900 | 676191850 | 8440 | 8410 | 8440 | 8410 | 2297 |
| 564 | 20231212 | 093800 | 656818690 | 8420 | 8420 | 8420 | 8420 | 105 |
| 565 | 20231212 | 093700 | 655934590 | 8410 | 8400 | 8420 | 8400 | 1890 |
| 566 | 20231212 | 093600 | 640048360 | 8400 | 8400 | 8400 | 8390 | 1543 |
| 567 | 20231212 | 093500 | 627092030 | 8400 | 8400 | 8410 | 8400 | 350 |
| 568 | 20231212 | 093400 | 624151990 | 8410 | 8410 | 8410 | 8410 | 62 |
| 569 | 20231212 | 093300 | 623630570 | 8410 | 8390 | 8410 | 8390 | 1269 |
| 570 | 20231212 | 093200 | 612971430 | 8400 | 8380 | 8400 | 8370 | 684 |
| 571 | 20231212 | 093100 | 607239170 | 8380 | 8400 | 8400 | 8380 | 4295 |
| 572 | 20231212 | 093000 | 571217000 | 8390 | 8390 | 8400 | 8390 | 6227 |
| 573 | 20231212 | 092900 | 518972300 | 8400 | 8390 | 8410 | 8390 | 686 |
| 574 | 20231212 | 092800 | 513210290 | 8400 | 8400 | 8400 | 8390 | 1706 |
| 575 | 20231212 | 092700 | 498892470 | 8400 | 8410 | 8410 | 8400 | 352 |
| 576 | 20231212 | 092600 | 495934590 | 8400 | 8390 | 8410 | 8390 | 1283 |
| 577 | 20231212 | 092500 | 485157140 | 8410 | 8400 | 8410 | 8400 | 280 |
| 578 | 20231212 | 092400 | 482804960 | 8400 | 8420 | 8420 | 8400 | 747 |
| 579 | 20231212 | 092300 | 476525610 | 8420 | 8410 | 8420 | 8410 | 329 |
| 580 | 20231212 | 092200 | 473756650 | 8420 | 8380 | 8420 | 8380 | 627 |
| 581 | 20231212 | 092100 | 468487460 | 8380 | 8390 | 8400 | 8380 | 2803 |
| 582 | 20231212 | 092000 | 444961920 | 8390 | 8390 | 8400 | 8380 | 1263 |
| 583 | 20231212 | 091900 | 434367620 | 8390 | 8380 | 8390 | 8380 | 505 |
| 584 | 20231212 | 091800 | 430134730 | 8390 | 8390 | 8390 | 8380 | 2099 |
| 585 | 20231212 | 091700 | 412538660 | 8390 | 8410 | 8410 | 8390 | 1331 |
| 586 | 20231212 | 091600 | 401357550 | 8410 | 8420 | 8420 | 8410 | 1011 |
| 587 | 20231212 | 091500 | 392855000 | 8420 | 8420 | 8430 | 8410 | 1246 |
| 588 | 20231212 | 091400 | 382368920 | 8430 | 8420 | 8430 | 8420 | 115 |
| 589 | 20231212 | 091300 | 381400570 | 8430 | 8450 | 8450 | 8410 | 1556 |
| 590 | 20231212 | 091200 | 368276820 | 8450 | 8440 | 8450 | 8440 | 2527 |
| 591 | 20231212 | 091100 | 346923710 | 8440 | 8430 | 8440 | 8420 | 3047 |
| 592 | 20231212 | 091000 | 321227000 | 8430 | 8420 | 8430 | 8410 | 422 |
| 593 | 20231212 | 090900 | 317673820 | 8420 | 8420 | 8430 | 8420 | 2400 |
| 594 | 20231212 | 090800 | 297465780 | 8420 | 8390 | 8420 | 8390 | 308 |
| 595 | 20231212 | 090700 | 294879690 | 8390 | 8390 | 8400 | 8380 | 1128 |
| 596 | 20231212 | 090600 | 285417750 | 8380 | 8360 | 8410 | 8360 | 784 |
| 597 | 20231212 | 090500 | 278843510 | 8380 | 8370 | 8380 | 8310 | 5155 |
| 598 | 20231212 | 090400 | 235768850 | 8370 | 8370 | 8370 | 8310 | 10468 |
| 599 | 20231212 | 090300 | 148541990 | 8360 | 8420 | 8420 | 8360 | 9128 |
| 600 | 20231212 | 090200 | 71908690 | 8410 | 8420 | 8420 | 8410 | 1662 |
| 601 | 20231212 | 090100 | 57919530 | 8420 | 8430 | 8460 | 8420 | 2099 |
| 602 | 20231212 | 090000 | 40233990 | 8460 | 8420 | 8460 | 8420 | 3924 |