31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 10289 |
| 3 | 20231211 | 183900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 4 | 20231211 | 183800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 5 | 20231211 | 183700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 6 | 20231211 | 183600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 7 | 20231211 | 183500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 8 | 20231211 | 183400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 9 | 20231211 | 183300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 10 | 20231211 | 183200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 11 | 20231211 | 183100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 12 | 20231211 | 183000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 13 | 20231211 | 182900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 14 | 20231211 | 182800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 15 | 20231211 | 182700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 16 | 20231211 | 182600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 17 | 20231211 | 182500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 18 | 20231211 | 182400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 19 | 20231211 | 182300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 20 | 20231211 | 182200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 21 | 20231211 | 182100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 22 | 20231211 | 182000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 23 | 20231211 | 181900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 24 | 20231211 | 181800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 25 | 20231211 | 181700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 26 | 20231211 | 181600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 27 | 20231211 | 181500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 28 | 20231211 | 181400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 29 | 20231211 | 181300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 30 | 20231211 | 181200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 31 | 20231211 | 181100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 32 | 20231211 | 181000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 10289 |
| 33 | 20231211 | 180900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 34 | 20231211 | 180800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 35 | 20231211 | 180700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 36 | 20231211 | 180600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 37 | 20231211 | 180500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 38 | 20231211 | 180400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 39 | 20231211 | 180300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 40 | 20231211 | 180200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 41 | 20231211 | 180100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 42 | 20231211 | 180000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 43 | 20231211 | 175900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 44 | 20231211 | 175800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 45 | 20231211 | 175700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 46 | 20231211 | 175600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 47 | 20231211 | 175500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 48 | 20231211 | 175400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 49 | 20231211 | 175300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 50 | 20231211 | 175200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 51 | 20231211 | 175100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 52 | 20231211 | 175000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 53 | 20231211 | 174900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 54 | 20231211 | 174800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 55 | 20231211 | 174700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 56 | 20231211 | 174600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 57 | 20231211 | 174500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 58 | 20231211 | 174400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 59 | 20231211 | 174300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 60 | 20231211 | 174200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 61 | 20231211 | 174100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 62 | 20231211 | 174000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 10289 |
| 63 | 20231211 | 173900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 64 | 20231211 | 173800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 65 | 20231211 | 173700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 66 | 20231211 | 173600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 67 | 20231211 | 173500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 68 | 20231211 | 173400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 69 | 20231211 | 173300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 70 | 20231211 | 173200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 71 | 20231211 | 173100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 72 | 20231211 | 173000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 73 | 20231211 | 172900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 74 | 20231211 | 172800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 75 | 20231211 | 172700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 76 | 20231211 | 172600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 77 | 20231211 | 172500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 78 | 20231211 | 172400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 79 | 20231211 | 172300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 80 | 20231211 | 172200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 81 | 20231211 | 172100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 82 | 20231211 | 172000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 83 | 20231211 | 171900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 84 | 20231211 | 171800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 85 | 20231211 | 171700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 86 | 20231211 | 171600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 87 | 20231211 | 171500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 88 | 20231211 | 171400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 89 | 20231211 | 171300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 90 | 20231211 | 171200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 91 | 20231211 | 171100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 92 | 20231211 | 171000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 10289 |
| 93 | 20231211 | 170900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 94 | 20231211 | 170800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 95 | 20231211 | 170700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 96 | 20231211 | 170600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 97 | 20231211 | 170500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 98 | 20231211 | 170400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 99 | 20231211 | 170300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 100 | 20231211 | 170200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 101 | 20231211 | 170100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 102 | 20231211 | 170000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 103 | 20231211 | 165900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 104 | 20231211 | 165800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 105 | 20231211 | 165700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 106 | 20231211 | 165600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 107 | 20231211 | 165500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 108 | 20231211 | 165400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 109 | 20231211 | 165300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 110 | 20231211 | 165200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 111 | 20231211 | 165100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 112 | 20231211 | 165000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 113 | 20231211 | 164900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 114 | 20231211 | 164800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 115 | 20231211 | 164700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 116 | 20231211 | 164600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 117 | 20231211 | 164500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 118 | 20231211 | 164400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 119 | 20231211 | 164300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 120 | 20231211 | 164200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 121 | 20231211 | 164100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 122 | 20231211 | 164000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 10289 |
| 123 | 20231211 | 163900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 124 | 20231211 | 163800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 125 | 20231211 | 163700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 126 | 20231211 | 163600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 127 | 20231211 | 163500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 128 | 20231211 | 163400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 129 | 20231211 | 163300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 130 | 20231211 | 163200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 131 | 20231211 | 163100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 132 | 20231211 | 163000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 133 | 20231211 | 162900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 134 | 20231211 | 162800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 135 | 20231211 | 162700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 136 | 20231211 | 162600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 137 | 20231211 | 162500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 138 | 20231211 | 162400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 139 | 20231211 | 162300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 140 | 20231211 | 162200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 141 | 20231211 | 162100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 142 | 20231211 | 162000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 143 | 20231211 | 161900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 144 | 20231211 | 161800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 145 | 20231211 | 161700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 146 | 20231211 | 161600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 147 | 20231211 | 161500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 148 | 20231211 | 161400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 149 | 20231211 | 161300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 150 | 20231211 | 161200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 151 | 20231211 | 161100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 152 | 20231211 | 161000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 10289 |
| 153 | 20231211 | 160900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 154 | 20231211 | 160800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 155 | 20231211 | 160700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 156 | 20231211 | 160600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 157 | 20231211 | 160500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 158 | 20231211 | 160400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 159 | 20231211 | 160300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 160 | 20231211 | 160200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 161 | 20231211 | 160100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 162 | 20231211 | 160000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 163 | 20231211 | 155900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 164 | 20231211 | 155800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 165 | 20231211 | 155700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 166 | 20231211 | 155600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 167 | 20231211 | 155500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 168 | 20231211 | 155400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 169 | 20231211 | 155300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 170 | 20231211 | 155200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 171 | 20231211 | 155100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 172 | 20231211 | 155000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 173 | 20231211 | 154900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 174 | 20231211 | 154800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 175 | 20231211 | 154700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 176 | 20231211 | 154600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 177 | 20231211 | 154500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 178 | 20231211 | 154400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 179 | 20231211 | 154300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 180 | 20231211 | 154200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 181 | 20231211 | 154100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 182 | 20231211 | 154000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 10289 |
| 183 | 20231211 | 153900 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 184 | 20231211 | 153800 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 185 | 20231211 | 153700 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 186 | 20231211 | 153600 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 187 | 20231211 | 153500 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 188 | 20231211 | 153400 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 189 | 20231211 | 153300 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 190 | 20231211 | 153200 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 191 | 20231211 | 153100 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 0 |
| 192 | 20231211 | 153000 | 4502074500 | 15980 | 15980 | 15980 | 15980 | 10289 |
| 193 | 20231211 | 152900 | 4337656280 | 16060 | 16060 | 16060 | 16060 | 0 |
| 194 | 20231211 | 152800 | 4337656280 | 16060 | 16060 | 16060 | 16060 | 0 |
| 195 | 20231211 | 152700 | 4337656280 | 16060 | 16060 | 16060 | 16060 | 0 |
| 196 | 20231211 | 152600 | 4337656280 | 16060 | 16060 | 16060 | 16060 | 0 |
| 197 | 20231211 | 152500 | 4337656280 | 16060 | 16060 | 16060 | 16060 | 0 |
| 198 | 20231211 | 152400 | 4337656280 | 16060 | 16060 | 16060 | 16060 | 0 |
| 199 | 20231211 | 152300 | 4337656280 | 16060 | 16060 | 16060 | 16060 | 0 |
| 200 | 20231211 | 152200 | 4337656280 | 16060 | 16060 | 16060 | 16060 | 0 |
| 201 | 20231211 | 152100 | 4337656280 | 16060 | 16060 | 16060 | 16060 | 0 |
| 202 | 20231211 | 152000 | 4337656280 | 16060 | 16060 | 16060 | 16060 | 0 |
| 203 | 20231211 | 151900 | 4337656280 | 16060 | 16050 | 16070 | 16040 | 745 |
| 204 | 20231211 | 151800 | 4325698450 | 16050 | 16080 | 16080 | 16050 | 99 |
| 205 | 20231211 | 151700 | 4324108530 | 16090 | 16080 | 16090 | 16080 | 671 |
| 206 | 20231211 | 151600 | 4313312640 | 16030 | 16050 | 16080 | 16020 | 1105 |
| 207 | 20231211 | 151500 | 4295582460 | 16050 | 16020 | 16050 | 16020 | 506 |
| 208 | 20231211 | 151400 | 4287462850 | 16020 | 16040 | 16040 | 16020 | 156 |
| 209 | 20231211 | 151300 | 4284962310 | 15990 | 15960 | 16000 | 15960 | 1355 |
| 210 | 20231211 | 151200 | 4263286470 | 15960 | 15990 | 16000 | 15960 | 602 |
| 211 | 20231211 | 151100 | 4253671300 | 15990 | 15960 | 15990 | 15960 | 299 |
| 212 | 20231211 | 151000 | 4248891730 | 15960 | 15970 | 15980 | 15960 | 821 |
| 213 | 20231211 | 150900 | 4235786340 | 15970 | 16000 | 16000 | 15970 | 215 |
| 214 | 20231211 | 150800 | 4232349000 | 15980 | 15980 | 16000 | 15980 | 827 |
| 215 | 20231211 | 150700 | 4219133520 | 16000 | 16000 | 16000 | 15990 | 90 |
| 216 | 20231211 | 150600 | 4217694020 | 16000 | 15990 | 16000 | 15980 | 152 |
| 217 | 20231211 | 150500 | 4215263810 | 15990 | 16000 | 16010 | 15990 | 509 |
| 218 | 20231211 | 150400 | 4207116280 | 16000 | 16040 | 16040 | 16000 | 397 |
| 219 | 20231211 | 150300 | 4200762650 | 16040 | 16040 | 16050 | 16020 | 95 |
| 220 | 20231211 | 150200 | 4199239440 | 16050 | 16030 | 16050 | 16030 | 188 |
| 221 | 20231211 | 150100 | 4196224070 | 16040 | 16030 | 16040 | 16020 | 103 |
| 222 | 20231211 | 150000 | 4194572980 | 16050 | 16040 | 16050 | 16030 | 1251 |
| 223 | 20231211 | 145900 | 4174515380 | 16040 | 16040 | 16040 | 16030 | 200 |
| 224 | 20231211 | 145800 | 4171308380 | 16040 | 16040 | 16040 | 16030 | 162 |
| 225 | 20231211 | 145700 | 4168711080 | 16050 | 16040 | 16050 | 16040 | 249 |
| 226 | 20231211 | 145600 | 4164715880 | 16040 | 16060 | 16060 | 16040 | 5 |
| 227 | 20231211 | 145500 | 4164635600 | 16110 | 16070 | 16110 | 16030 | 4413 |
| 228 | 20231211 | 145400 | 4093745790 | 16070 | 16070 | 16080 | 16050 | 1110 |
| 229 | 20231211 | 145300 | 4075907530 | 16070 | 16000 | 16070 | 15960 | 1552 |
| 230 | 20231211 | 145200 | 4051068040 | 16000 | 16000 | 16000 | 16000 | 48 |
| 231 | 20231211 | 145100 | 4050300040 | 16000 | 16010 | 16010 | 15990 | 28 |
| 232 | 20231211 | 145000 | 4049852130 | 16010 | 15990 | 16010 | 15980 | 546 |
| 233 | 20231211 | 144900 | 4041121590 | 15980 | 15990 | 15990 | 15980 | 322 |
| 234 | 20231211 | 144800 | 4035976020 | 16010 | 15990 | 16010 | 15990 | 70 |
| 235 | 20231211 | 144700 | 4034856680 | 15990 | 16010 | 16010 | 15990 | 459 |
| 236 | 20231211 | 144600 | 4027516130 | 16020 | 16000 | 16020 | 16000 | 52 |
| 237 | 20231211 | 144500 | 4026683110 | 16020 | 16020 | 16020 | 16020 | 6 |
| 238 | 20231211 | 144400 | 4026586990 | 16010 | 16010 | 16010 | 15990 | 192 |
| 239 | 20231211 | 144300 | 4023514410 | 16000 | 16010 | 16010 | 16000 | 58 |
| 240 | 20231211 | 144200 | 4022586010 | 16020 | 16020 | 16020 | 16010 | 36 |
| 241 | 20231211 | 144100 | 4022009310 | 16010 | 15980 | 16010 | 15980 | 191 |
| 242 | 20231211 | 144000 | 4018953630 | 16000 | 16010 | 16020 | 16000 | 413 |
| 243 | 20231211 | 143900 | 4012343740 | 16000 | 16000 | 16000 | 15990 | 144 |
| 244 | 20231211 | 143800 | 4010040320 | 15990 | 16040 | 16040 | 15990 | 445 |
| 245 | 20231211 | 143700 | 4002917970 | 16050 | 16050 | 16050 | 16050 | 37 |
| 246 | 20231211 | 143600 | 4002324120 | 16040 | 16050 | 16050 | 16040 | 208 |
| 247 | 20231211 | 143500 | 3998985900 | 16050 | 16020 | 16050 | 16020 | 439 |
| 248 | 20231211 | 143400 | 3991945000 | 16010 | 15990 | 16010 | 15980 | 2107 |
| 249 | 20231211 | 143300 | 3958254670 | 15990 | 16000 | 16000 | 15990 | 330 |
| 250 | 20231211 | 143200 | 3952976510 | 16000 | 16000 | 16010 | 15980 | 163 |
| 251 | 20231211 | 143100 | 3950367690 | 15970 | 16020 | 16020 | 15970 | 1027 |
| 252 | 20231211 | 143000 | 3933957360 | 16020 | 16020 | 16020 | 16010 | 129 |
| 253 | 20231211 | 142900 | 3931890840 | 16030 | 16010 | 16030 | 16010 | 19 |
| 254 | 20231211 | 142800 | 3931586630 | 16010 | 16030 | 16030 | 16010 | 528 |
| 255 | 20231211 | 142700 | 3923127660 | 16040 | 16040 | 16040 | 16040 | 0 |
| 256 | 20231211 | 142600 | 3923127660 | 16040 | 16030 | 16040 | 16030 | 97 |
| 257 | 20231211 | 142500 | 3921572280 | 16040 | 16040 | 16040 | 16040 | 36 |
| 258 | 20231211 | 142400 | 3920994840 | 16040 | 16040 | 16040 | 16030 | 188 |
| 259 | 20231211 | 142300 | 3917980370 | 16040 | 16070 | 16070 | 16040 | 177 |
| 260 | 20231211 | 142200 | 3915138550 | 16080 | 16050 | 16080 | 16050 | 232 |
| 261 | 20231211 | 142100 | 3911411790 | 16000 | 16000 | 16030 | 16000 | 646 |
| 262 | 20231211 | 142000 | 3901057440 | 16000 | 15990 | 16000 | 15960 | 875 |
| 263 | 20231211 | 141900 | 3887088480 | 15980 | 15980 | 15980 | 15980 | 24 |
| 264 | 20231211 | 141800 | 3886704960 | 15970 | 16020 | 16030 | 15970 | 1674 |
| 265 | 20231211 | 141700 | 3859911460 | 16030 | 16020 | 16030 | 16020 | 97 |
| 266 | 20231211 | 141600 | 3858357010 | 16020 | 16030 | 16030 | 16020 | 141 |
| 267 | 20231211 | 141500 | 3856097020 | 16030 | 16020 | 16030 | 16020 | 120 |
| 268 | 20231211 | 141400 | 3854173670 | 16020 | 16010 | 16020 | 16010 | 72 |
| 269 | 20231211 | 141300 | 3853020510 | 16010 | 15970 | 16010 | 15970 | 293 |
| 270 | 20231211 | 141200 | 3848334470 | 15970 | 15970 | 15980 | 15970 | 207 |
| 271 | 20231211 | 141100 | 3845027700 | 15970 | 15950 | 15970 | 15950 | 4 |
| 272 | 20231211 | 141000 | 3844963880 | 15950 | 15980 | 15980 | 15950 | 215 |
| 273 | 20231211 | 140900 | 3841533290 | 15980 | 15980 | 15990 | 15950 | 249 |
| 274 | 20231211 | 140800 | 3837556250 | 15980 | 15990 | 15990 | 15950 | 1182 |
| 275 | 20231211 | 140700 | 3818688870 | 15990 | 15970 | 15990 | 15960 | 110 |
| 276 | 20231211 | 140600 | 3816931500 | 15970 | 16000 | 16000 | 15970 | 1524 |
| 277 | 20231211 | 140500 | 3792575890 | 16000 | 16000 | 16000 | 16000 | 298 |
| 278 | 20231211 | 140400 | 3787807890 | 15990 | 15990 | 15990 | 15990 | 75 |
| 279 | 20231211 | 140300 | 3786608640 | 15990 | 15980 | 15990 | 15980 | 23 |
| 280 | 20231211 | 140200 | 3786241050 | 15980 | 16000 | 16000 | 15960 | 523 |
| 281 | 20231211 | 140100 | 3777885940 | 16000 | 15960 | 16010 | 15960 | 589 |
| 282 | 20231211 | 140000 | 3768472870 | 15950 | 15930 | 15950 | 15930 | 406 |
| 283 | 20231211 | 135900 | 3761998000 | 15940 | 15920 | 15940 | 15910 | 74 |
| 284 | 20231211 | 135800 | 3760820330 | 15910 | 15930 | 15950 | 15910 | 1186 |
| 285 | 20231211 | 135700 | 3741926910 | 15930 | 15980 | 15980 | 15930 | 2099 |
| 286 | 20231211 | 135600 | 3708442920 | 15980 | 15950 | 15980 | 15940 | 173 |
| 287 | 20231211 | 135500 | 3705680780 | 15950 | 15910 | 15950 | 15900 | 1510 |
| 288 | 20231211 | 135400 | 3681637520 | 15910 | 15900 | 15930 | 15900 | 672 |
| 289 | 20231211 | 135300 | 3670949480 | 15900 | 15890 | 15970 | 15850 | 2660 |
| 290 | 20231211 | 135200 | 3628756690 | 15900 | 15950 | 15980 | 15870 | 6480 |
| 291 | 20231211 | 135100 | 3525653850 | 15970 | 16040 | 16040 | 15970 | 3107 |
| 292 | 20231211 | 135000 | 3475935800 | 16030 | 16030 | 16030 | 16020 | 538 |
| 293 | 20231211 | 134900 | 3467311760 | 16030 | 16000 | 16030 | 16000 | 2721 |
| 294 | 20231211 | 134800 | 3423750060 | 16010 | 16070 | 16070 | 16000 | 1914 |
| 295 | 20231211 | 134700 | 3393071980 | 16070 | 16070 | 16070 | 16060 | 674 |
| 296 | 20231211 | 134600 | 3382246620 | 16070 | 16060 | 16080 | 16050 | 451 |
| 297 | 20231211 | 134500 | 3374999040 | 16050 | 16130 | 16130 | 16050 | 5382 |
| 298 | 20231211 | 134400 | 3288558570 | 16140 | 16130 | 16140 | 16120 | 259 |
| 299 | 20231211 | 134300 | 3284382100 | 16130 | 16130 | 16140 | 16130 | 939 |
| 300 | 20231211 | 134200 | 3269231810 | 16120 | 16180 | 16180 | 16070 | 9265 |
| 301 | 20231211 | 134100 | 3120011120 | 16180 | 16180 | 16180 | 16180 | 141 |
| 302 | 20231211 | 134000 | 3117729740 | 16180 | 16220 | 16220 | 16170 | 819 |
| 303 | 20231211 | 133900 | 3104459540 | 16180 | 16210 | 16220 | 16160 | 3059 |
| 304 | 20231211 | 133800 | 3054947760 | 16160 | 16220 | 16220 | 16160 | 2101 |
| 305 | 20231211 | 133700 | 3020904750 | 16210 | 16340 | 16340 | 16210 | 3909 |
| 306 | 20231211 | 133600 | 2957245760 | 16340 | 16330 | 16340 | 16320 | 523 |
| 307 | 20231211 | 133500 | 2948704910 | 16330 | 16360 | 16360 | 16330 | 712 |
| 308 | 20231211 | 133400 | 2937063960 | 16360 | 16380 | 16380 | 16360 | 285 |
| 309 | 20231211 | 133300 | 2932400080 | 16370 | 16390 | 16390 | 16370 | 324 |
| 310 | 20231211 | 133200 | 2927094750 | 16370 | 16400 | 16400 | 16370 | 453 |
| 311 | 20231211 | 133100 | 2919676920 | 16370 | 16400 | 16400 | 16370 | 200 |
| 312 | 20231211 | 133000 | 2916401130 | 16410 | 16380 | 16410 | 16380 | 35 |
| 313 | 20231211 | 132900 | 2915827170 | 16420 | 16420 | 16420 | 16420 | 0 |
| 314 | 20231211 | 132800 | 2915827170 | 16420 | 16380 | 16420 | 16370 | 1042 |
| 315 | 20231211 | 132700 | 2898762380 | 16380 | 16420 | 16420 | 16380 | 567 |
| 316 | 20231211 | 132600 | 2889464550 | 16420 | 16450 | 16450 | 16420 | 109 |
| 317 | 20231211 | 132500 | 2887673890 | 16450 | 16450 | 16450 | 16430 | 149 |
| 318 | 20231211 | 132400 | 2885225030 | 16450 | 16420 | 16450 | 16390 | 715 |
| 319 | 20231211 | 132300 | 2873489820 | 16420 | 16420 | 16430 | 16410 | 162 |
| 320 | 20231211 | 132200 | 2870830970 | 16410 | 16430 | 16430 | 16410 | 119 |
| 321 | 20231211 | 132100 | 2868877160 | 16420 | 16420 | 16420 | 16420 | 71 |
| 322 | 20231211 | 132000 | 2867711340 | 16430 | 16430 | 16430 | 16430 | 473 |
| 323 | 20231211 | 131900 | 2859939950 | 16440 | 16450 | 16450 | 16430 | 522 |
| 324 | 20231211 | 131800 | 2851363090 | 16440 | 16440 | 16450 | 16420 | 1140 |
| 325 | 20231211 | 131700 | 2832638980 | 16430 | 16440 | 16440 | 16430 | 33 |
| 326 | 20231211 | 131600 | 2832096770 | 16430 | 16420 | 16430 | 16420 | 67 |
| 327 | 20231211 | 131500 | 2830996580 | 16440 | 16440 | 16450 | 16430 | 62 |
| 328 | 20231211 | 131400 | 2829977410 | 16440 | 16440 | 16440 | 16440 | 59 |
| 329 | 20231211 | 131300 | 2829007450 | 16440 | 16470 | 16470 | 16440 | 929 |
| 330 | 20231211 | 131200 | 2813720660 | 16490 | 16480 | 16490 | 16470 | 80 |
| 331 | 20231211 | 131100 | 2812403010 | 16470 | 16490 | 16490 | 16470 | 261 |
| 332 | 20231211 | 131000 | 2808101410 | 16490 | 16480 | 16500 | 16480 | 689 |
| 333 | 20231211 | 130900 | 2796740230 | 16480 | 16460 | 16480 | 16460 | 256 |
| 334 | 20231211 | 130800 | 2792523530 | 16480 | 16420 | 16480 | 16420 | 210 |
| 335 | 20231211 | 130700 | 2789069720 | 16440 | 16440 | 16440 | 16410 | 307 |
| 336 | 20231211 | 130600 | 2784025400 | 16450 | 16440 | 16470 | 16440 | 413 |
| 337 | 20231211 | 130500 | 2777235640 | 16460 | 16470 | 16470 | 16460 | 54 |
| 338 | 20231211 | 130400 | 2776346450 | 16480 | 16460 | 16480 | 16460 | 127 |
| 339 | 20231211 | 130300 | 2774255600 | 16460 | 16460 | 16460 | 16430 | 152 |
| 340 | 20231211 | 130200 | 2771755090 | 16460 | 16460 | 16460 | 16460 | 82 |
| 341 | 20231211 | 130100 | 2770405370 | 16450 | 16470 | 16470 | 16450 | 25 |
| 342 | 20231211 | 130000 | 2769994040 | 16480 | 16430 | 16520 | 16430 | 2477 |
| 343 | 20231211 | 125900 | 2729160780 | 16450 | 16420 | 16450 | 16410 | 1565 |
| 344 | 20231211 | 125800 | 2703440460 | 16390 | 16420 | 16420 | 16390 | 57 |
| 345 | 20231211 | 125700 | 2702504880 | 16410 | 16450 | 16450 | 16410 | 206 |
| 346 | 20231211 | 125600 | 2699120270 | 16450 | 16430 | 16450 | 16430 | 183 |
| 347 | 20231211 | 125500 | 2696111460 | 16430 | 16390 | 16440 | 16370 | 2420 |
| 348 | 20231211 | 125400 | 2656388630 | 16390 | 16390 | 16390 | 16390 | 2 |
| 349 | 20231211 | 125300 | 2656355850 | 16400 | 16400 | 16400 | 16380 | 82 |
| 350 | 20231211 | 125200 | 2655011410 | 16400 | 16400 | 16400 | 16400 | 4 |
| 351 | 20231211 | 125100 | 2654945810 | 16410 | 16370 | 16410 | 16370 | 773 |
| 352 | 20231211 | 125000 | 2642278960 | 16360 | 16360 | 16370 | 16350 | 135 |
| 353 | 20231211 | 124900 | 2640071180 | 16360 | 16370 | 16370 | 16360 | 107 |
| 354 | 20231211 | 124800 | 2638319770 | 16370 | 16370 | 16370 | 16370 | 176 |
| 355 | 20231211 | 124700 | 2635438650 | 16370 | 16370 | 16370 | 16370 | 38 |
| 356 | 20231211 | 124600 | 2634816590 | 16370 | 16370 | 16370 | 16360 | 25 |
| 357 | 20231211 | 124500 | 2634407520 | 16370 | 16360 | 16370 | 16360 | 38 |
| 358 | 20231211 | 124400 | 2633785470 | 16370 | 16370 | 16370 | 16370 | 35 |
| 359 | 20231211 | 124300 | 2633212520 | 16370 | 16360 | 16370 | 16360 | 88 |
| 360 | 20231211 | 124200 | 2631772340 | 16370 | 16360 | 16370 | 16350 | 615 |
| 361 | 20231211 | 124100 | 2621716750 | 16370 | 16380 | 16380 | 16370 | 194 |
| 362 | 20231211 | 124000 | 2618540650 | 16380 | 16360 | 16380 | 16360 | 116 |
| 363 | 20231211 | 123900 | 2616641140 | 16360 | 16360 | 16360 | 16350 | 148 |
| 364 | 20231211 | 123800 | 2614220980 | 16350 | 16360 | 16370 | 16350 | 276 |
| 365 | 20231211 | 123700 | 2609703230 | 16360 | 16360 | 16370 | 16360 | 111 |
| 366 | 20231211 | 123600 | 2607886870 | 16370 | 16370 | 16370 | 16370 | 41 |
| 367 | 20231211 | 123500 | 2607215700 | 16360 | 16360 | 16360 | 16360 | 118 |
| 368 | 20231211 | 123400 | 2605285220 | 16370 | 16380 | 16380 | 16360 | 181 |
| 369 | 20231211 | 123300 | 2602322970 | 16380 | 16380 | 16380 | 16380 | 35 |
| 370 | 20231211 | 123200 | 2601749670 | 16380 | 16380 | 16380 | 16380 | 35 |
| 371 | 20231211 | 123100 | 2601176370 | 16370 | 16370 | 16370 | 16370 | 18 |
| 372 | 20231211 | 123000 | 2600881710 | 16380 | 16370 | 16380 | 16370 | 40 |
| 373 | 20231211 | 122900 | 2600226560 | 16370 | 16370 | 16370 | 16370 | 2 |
| 374 | 20231211 | 122800 | 2600193820 | 16360 | 16360 | 16360 | 16360 | 104 |
| 375 | 20231211 | 122700 | 2598492380 | 16350 | 16360 | 16360 | 16350 | 149 |
| 376 | 20231211 | 122600 | 2596054930 | 16370 | 16360 | 16370 | 16360 | 105 |
| 377 | 20231211 | 122500 | 2594336140 | 16350 | 16370 | 16370 | 16350 | 85 |
| 378 | 20231211 | 122400 | 2592945560 | 16380 | 16380 | 16380 | 16380 | 48 |
| 379 | 20231211 | 122300 | 2592159320 | 16380 | 16380 | 16390 | 16380 | 30 |
| 380 | 20231211 | 122200 | 2591667720 | 16390 | 16390 | 16390 | 16390 | 75 |
| 381 | 20231211 | 122100 | 2590438470 | 16390 | 16390 | 16390 | 16380 | 47 |
| 382 | 20231211 | 122000 | 2589668350 | 16390 | 16370 | 16390 | 16360 | 163 |
| 383 | 20231211 | 121900 | 2587000650 | 16360 | 16390 | 16390 | 16360 | 202 |
| 384 | 20231211 | 121800 | 2583694690 | 16390 | 16360 | 16390 | 16360 | 471 |
| 385 | 20231211 | 121700 | 2575983760 | 16360 | 16350 | 16360 | 16350 | 2082 |
| 386 | 20231211 | 121600 | 2541942460 | 16330 | 16330 | 16340 | 16330 | 615 |
| 387 | 20231211 | 121500 | 2531896790 | 16330 | 16330 | 16330 | 16330 | 37 |
| 388 | 20231211 | 121400 | 2531292580 | 16320 | 16320 | 16320 | 16320 | 10 |
| 389 | 20231211 | 121300 | 2531129380 | 16320 | 16310 | 16340 | 16300 | 875 |
| 390 | 20231211 | 121200 | 2516847900 | 16310 | 16310 | 16330 | 16250 | 4079 |
| 391 | 20231211 | 121100 | 2450390650 | 16310 | 16320 | 16330 | 16310 | 674 |
| 392 | 20231211 | 121000 | 2439397040 | 16330 | 16320 | 16330 | 16310 | 362 |
| 393 | 20231211 | 120900 | 2433489100 | 16320 | 16340 | 16350 | 16320 | 218 |
| 394 | 20231211 | 120800 | 2429927050 | 16350 | 16360 | 16360 | 16350 | 60 |
| 395 | 20231211 | 120700 | 2428945700 | 16360 | 16380 | 16380 | 16360 | 38 |
| 396 | 20231211 | 120600 | 2428324000 | 16350 | 16380 | 16380 | 16350 | 333 |
| 397 | 20231211 | 120500 | 2422876750 | 16380 | 16390 | 16390 | 16370 | 772 |
| 398 | 20231211 | 120400 | 2410231240 | 16400 | 16400 | 16400 | 16400 | 0 |
| 399 | 20231211 | 120300 | 2410231240 | 16400 | 16390 | 16400 | 16390 | 42 |
| 400 | 20231211 | 120200 | 2409542510 | 16400 | 16390 | 16400 | 16390 | 53 |
| 401 | 20231211 | 120100 | 2408673490 | 16400 | 16400 | 16400 | 16400 | 3 |
| 402 | 20231211 | 120000 | 2408624290 | 16380 | 16380 | 16380 | 16380 | 0 |
| 403 | 20231211 | 115900 | 2408624290 | 16380 | 16380 | 16380 | 16380 | 0 |
| 404 | 20231211 | 115800 | 2408624290 | 16380 | 16360 | 16380 | 16340 | 1068 |
| 405 | 20231211 | 115700 | 2391150000 | 16360 | 16410 | 16420 | 16360 | 482 |
| 406 | 20231211 | 115600 | 2383247730 | 16420 | 16430 | 16430 | 16420 | 1063 |
| 407 | 20231211 | 115500 | 2365793010 | 16430 | 16430 | 16430 | 16430 | 135 |
| 408 | 20231211 | 115400 | 2363574960 | 16430 | 16430 | 16440 | 16430 | 236 |
| 409 | 20231211 | 115300 | 2359697130 | 16440 | 16440 | 16450 | 16440 | 535 |
| 410 | 20231211 | 115200 | 2350901720 | 16450 | 16450 | 16450 | 16450 | 30 |
| 411 | 20231211 | 115100 | 2350408220 | 16450 | 16440 | 16450 | 16440 | 170 |
| 412 | 20231211 | 115000 | 2347613060 | 16450 | 16450 | 16450 | 16450 | 37 |
| 413 | 20231211 | 114900 | 2347004410 | 16450 | 16450 | 16450 | 16450 | 36 |
| 414 | 20231211 | 114800 | 2346412210 | 16460 | 16460 | 16460 | 16460 | 1 |
| 415 | 20231211 | 114700 | 2346395750 | 16450 | 16450 | 16460 | 16450 | 146 |
| 416 | 20231211 | 114600 | 2343993350 | 16450 | 16450 | 16450 | 16450 | 8 |
| 417 | 20231211 | 114500 | 2343861750 | 16450 | 16440 | 16450 | 16440 | 37 |
| 418 | 20231211 | 114400 | 2343253160 | 16460 | 16450 | 16460 | 16450 | 265 |
| 419 | 20231211 | 114300 | 2338891650 | 16460 | 16460 | 16460 | 16440 | 75 |
| 420 | 20231211 | 114200 | 2337657510 | 16430 | 16420 | 16430 | 16420 | 1072 |
| 421 | 20231211 | 114100 | 2320054320 | 16420 | 16410 | 16420 | 16410 | 45 |
| 422 | 20231211 | 114000 | 2319315860 | 16410 | 16400 | 16410 | 16400 | 11 |
| 423 | 20231211 | 113900 | 2319135380 | 16400 | 16370 | 16410 | 16370 | 1364 |
| 424 | 20231211 | 113800 | 2296781180 | 16370 | 16320 | 16370 | 16320 | 1435 |
| 425 | 20231211 | 113700 | 2273324870 | 16310 | 16320 | 16320 | 16310 | 268 |
| 426 | 20231211 | 113600 | 2268953440 | 16310 | 16330 | 16330 | 16310 | 356 |
| 427 | 20231211 | 113500 | 2263145340 | 16330 | 16340 | 16340 | 16330 | 229 |
| 428 | 20231211 | 113400 | 2259405380 | 16340 | 16340 | 16360 | 16340 | 215 |
| 429 | 20231211 | 113300 | 2255890300 | 16340 | 16360 | 16360 | 16340 | 135 |
| 430 | 20231211 | 113200 | 2253683110 | 16350 | 16350 | 16350 | 16350 | 47 |
| 431 | 20231211 | 113100 | 2252914660 | 16340 | 16340 | 16340 | 16340 | 30 |
| 432 | 20231211 | 113000 | 2252424460 | 16340 | 16340 | 16360 | 16340 | 176 |
| 433 | 20231211 | 112900 | 2249548250 | 16340 | 16350 | 16360 | 16340 | 250 |
| 434 | 20231211 | 112800 | 2245461860 | 16360 | 16350 | 16360 | 16350 | 789 |
| 435 | 20231211 | 112700 | 2232561360 | 16360 | 16350 | 16360 | 16350 | 40 |
| 436 | 20231211 | 112600 | 2231907010 | 16360 | 16370 | 16380 | 16360 | 305 |
| 437 | 20231211 | 112500 | 2226916660 | 16360 | 16370 | 16380 | 16360 | 312 |
| 438 | 20231211 | 112400 | 2221811880 | 16380 | 16370 | 16380 | 16370 | 210 |
| 439 | 20231211 | 112300 | 2218373830 | 16370 | 16360 | 16370 | 16360 | 91 |
| 440 | 20231211 | 112200 | 2216884720 | 16370 | 16380 | 16380 | 16370 | 88 |
| 441 | 20231211 | 112100 | 2215443810 | 16370 | 16380 | 16380 | 16370 | 29 |
| 442 | 20231211 | 112000 | 2214969060 | 16370 | 16380 | 16380 | 16370 | 43 |
| 443 | 20231211 | 111900 | 2214265140 | 16380 | 16370 | 16380 | 16360 | 227 |
| 444 | 20231211 | 111800 | 2210550270 | 16380 | 16370 | 16380 | 16370 | 735 |
| 445 | 20231211 | 111700 | 2198513570 | 16360 | 16370 | 16370 | 16360 | 347 |
| 446 | 20231211 | 111600 | 2192836620 | 16370 | 16380 | 16380 | 16360 | 334 |
| 447 | 20231211 | 111500 | 2187371030 | 16380 | 16360 | 16380 | 16360 | 17 |
| 448 | 20231211 | 111400 | 2187092710 | 16360 | 16400 | 16410 | 16360 | 939 |
| 449 | 20231211 | 111300 | 2171715600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 450 | 20231211 | 111200 | 2171715600 | 16410 | 16410 | 16410 | 16410 | 36 |
| 451 | 20231211 | 111100 | 2171124840 | 16410 | 16410 | 16410 | 16400 | 123 |
| 452 | 20231211 | 111000 | 2169106490 | 16410 | 16370 | 16410 | 16370 | 223 |
| 453 | 20231211 | 110900 | 2165451880 | 16380 | 16390 | 16390 | 16380 | 189 |
| 454 | 20231211 | 110800 | 2162355710 | 16390 | 16400 | 16400 | 16380 | 260 |
| 455 | 20231211 | 110700 | 2158096210 | 16400 | 16360 | 16400 | 16360 | 275 |
| 456 | 20231211 | 110600 | 2153590240 | 16360 | 16380 | 16390 | 16360 | 63 |
| 457 | 20231211 | 110500 | 2152558410 | 16370 | 16390 | 16390 | 16370 | 655 |
| 458 | 20231211 | 110400 | 2141830240 | 16390 | 16380 | 16390 | 16380 | 201 |
| 459 | 20231211 | 110300 | 2138537370 | 16380 | 16420 | 16430 | 16380 | 863 |
| 460 | 20231211 | 110200 | 2124380160 | 16430 | 16430 | 16430 | 16420 | 57 |
| 461 | 20231211 | 110100 | 2123443760 | 16410 | 16410 | 16410 | 16410 | 22 |
| 462 | 20231211 | 110000 | 2123082740 | 16410 | 16500 | 16500 | 16410 | 879 |
| 463 | 20231211 | 105900 | 2108625280 | 16510 | 16520 | 16520 | 16480 | 123 |
| 464 | 20231211 | 105800 | 2106596110 | 16500 | 16540 | 16540 | 16500 | 470 |
| 465 | 20231211 | 105700 | 2098830860 | 16540 | 16530 | 16540 | 16530 | 65 |
| 466 | 20231211 | 105600 | 2097756390 | 16550 | 16550 | 16550 | 16550 | 0 |
| 467 | 20231211 | 105500 | 2097756390 | 16550 | 16540 | 16560 | 16530 | 1968 |
| 468 | 20231211 | 105400 | 2065188690 | 16560 | 16560 | 16560 | 16540 | 103 |
| 469 | 20231211 | 105300 | 2063485010 | 16530 | 16600 | 16600 | 16530 | 575 |
| 470 | 20231211 | 105200 | 2053953760 | 16620 | 16570 | 16620 | 16560 | 1216 |
| 471 | 20231211 | 105100 | 2033798980 | 16570 | 16580 | 16590 | 16550 | 682 |
| 472 | 20231211 | 105000 | 2022502170 | 16600 | 16620 | 16640 | 16600 | 272 |
| 473 | 20231211 | 104900 | 2017983820 | 16640 | 16620 | 16640 | 16600 | 219 |
| 474 | 20231211 | 104800 | 2014346350 | 16620 | 16600 | 16640 | 16590 | 1993 |
| 475 | 20231211 | 104700 | 1981256560 | 16600 | 16530 | 16670 | 16530 | 6342 |
| 476 | 20231211 | 104600 | 1875959920 | 16550 | 16550 | 16550 | 16540 | 48 |
| 477 | 20231211 | 104500 | 1875165920 | 16530 | 16530 | 16570 | 16530 | 522 |
| 478 | 20231211 | 104400 | 1866531080 | 16580 | 16560 | 16580 | 16540 | 670 |
| 479 | 20231211 | 104300 | 1855441880 | 16530 | 16530 | 16580 | 16500 | 840 |
| 480 | 20231211 | 104200 | 1841553480 | 16550 | 16540 | 16550 | 16540 | 137 |
| 481 | 20231211 | 104100 | 1839287490 | 16530 | 16480 | 16530 | 16480 | 337 |
| 482 | 20231211 | 104000 | 1833724700 | 16480 | 16520 | 16520 | 16480 | 8 |
| 483 | 20231211 | 103900 | 1833592760 | 16480 | 16500 | 16520 | 16480 | 154 |
| 484 | 20231211 | 103800 | 1831051520 | 16500 | 16500 | 16500 | 16500 | 42 |
| 485 | 20231211 | 103700 | 1830358520 | 16500 | 16460 | 16510 | 16440 | 1751 |
| 486 | 20231211 | 103600 | 1801514100 | 16410 | 16390 | 16460 | 16390 | 696 |
| 487 | 20231211 | 103500 | 1790078330 | 16440 | 16410 | 16440 | 16400 | 507 |
| 488 | 20231211 | 103400 | 1781751730 | 16450 | 16400 | 16450 | 16400 | 1658 |
| 489 | 20231211 | 103300 | 1754546990 | 16380 | 16400 | 16400 | 16380 | 1630 |
| 490 | 20231211 | 103200 | 1727839800 | 16400 | 16380 | 16400 | 16380 | 810 |
| 491 | 20231211 | 103100 | 1714570890 | 16350 | 16420 | 16420 | 16350 | 1793 |
| 492 | 20231211 | 103000 | 1685182760 | 16420 | 16450 | 16450 | 16420 | 404 |
| 493 | 20231211 | 102900 | 1678543800 | 16460 | 16450 | 16460 | 16450 | 37 |
| 494 | 20231211 | 102800 | 1677935130 | 16460 | 16450 | 16460 | 16450 | 3 |
| 495 | 20231211 | 102700 | 1677885770 | 16450 | 16450 | 16450 | 16450 | 81 |
| 496 | 20231211 | 102600 | 1676553320 | 16450 | 16460 | 16460 | 16450 | 1867 |
| 497 | 20231211 | 102500 | 1645840120 | 16460 | 16490 | 16490 | 16460 | 173 |
| 498 | 20231211 | 102400 | 1642991990 | 16470 | 16470 | 16470 | 16470 | 191 |
| 499 | 20231211 | 102300 | 1639846220 | 16480 | 16460 | 16480 | 16460 | 51 |
| 500 | 20231211 | 102200 | 1639006740 | 16460 | 16470 | 16480 | 16460 | 97 |
| 501 | 20231211 | 102100 | 1637409840 | 16480 | 16470 | 16480 | 16460 | 45 |
| 502 | 20231211 | 102000 | 1636668890 | 16480 | 16490 | 16490 | 16480 | 132 |
| 503 | 20231211 | 101900 | 1634493460 | 16480 | 16480 | 16500 | 16480 | 45 |
| 504 | 20231211 | 101800 | 1633751660 | 16490 | 16490 | 16490 | 16480 | 78 |
| 505 | 20231211 | 101700 | 1632465500 | 16490 | 16500 | 16500 | 16490 | 141 |
| 506 | 20231211 | 101600 | 1630140310 | 16510 | 16490 | 16520 | 16490 | 281 |
| 507 | 20231211 | 101500 | 1625502160 | 16480 | 16470 | 16480 | 16450 | 324 |
| 508 | 20231211 | 101400 | 1620164370 | 16470 | 16480 | 16480 | 16470 | 30 |
| 509 | 20231211 | 101300 | 1619669990 | 16450 | 16460 | 16470 | 16450 | 473 |
| 510 | 20231211 | 101200 | 1611881330 | 16450 | 16450 | 16450 | 16440 | 659 |
| 511 | 20231211 | 101100 | 1601045190 | 16450 | 16460 | 16460 | 16450 | 479 |
| 512 | 20231211 | 101000 | 1593165110 | 16460 | 16470 | 16470 | 16460 | 533 |
| 513 | 20231211 | 100900 | 1584391860 | 16490 | 16490 | 16490 | 16490 | 18 |
| 514 | 20231211 | 100800 | 1584095040 | 16500 | 16500 | 16500 | 16470 | 74 |
| 515 | 20231211 | 100700 | 1582875600 | 16470 | 16470 | 16500 | 16470 | 130 |
| 516 | 20231211 | 100600 | 1580731410 | 16480 | 16460 | 16480 | 16460 | 76 |
| 517 | 20231211 | 100500 | 1579479610 | 16460 | 16470 | 16470 | 16460 | 113 |
| 518 | 20231211 | 100400 | 1577619010 | 16480 | 16480 | 16480 | 16480 | 109 |
| 519 | 20231211 | 100300 | 1575822690 | 16490 | 16470 | 16490 | 16470 | 227 |
| 520 | 20231211 | 100200 | 1572082280 | 16500 | 16470 | 16500 | 16470 | 497 |
| 521 | 20231211 | 100100 | 1563890140 | 16470 | 16480 | 16480 | 16460 | 1532 |
| 522 | 20231211 | 100000 | 1538670290 | 16480 | 16480 | 16500 | 16480 | 79 |
| 523 | 20231211 | 095900 | 1537368310 | 16500 | 16470 | 16500 | 16470 | 1193 |
| 524 | 20231211 | 095800 | 1517719490 | 16470 | 16520 | 16520 | 16470 | 405 |
| 525 | 20231211 | 095700 | 1511044950 | 16520 | 16490 | 16520 | 16490 | 213 |
| 526 | 20231211 | 095600 | 1507532520 | 16490 | 16510 | 16520 | 16480 | 1687 |
| 527 | 20231211 | 095500 | 1479694040 | 16520 | 16540 | 16540 | 16520 | 90 |
| 528 | 20231211 | 095400 | 1478206370 | 16570 | 16580 | 16580 | 16570 | 319 |
| 529 | 20231211 | 095300 | 1472920530 | 16580 | 16560 | 16580 | 16560 | 297 |
| 530 | 20231211 | 095200 | 1467997330 | 16580 | 16580 | 16580 | 16580 | 828 |
| 531 | 20231211 | 095100 | 1454269090 | 16580 | 16600 | 16600 | 16580 | 308 |
| 532 | 20231211 | 095000 | 1449161750 | 16600 | 16650 | 16650 | 16580 | 1025 |
| 533 | 20231211 | 094900 | 1432144960 | 16650 | 16550 | 16650 | 16550 | 1765 |
| 534 | 20231211 | 094800 | 1402851870 | 16540 | 16510 | 16540 | 16510 | 1063 |
| 535 | 20231211 | 094700 | 1385294080 | 16500 | 16500 | 16510 | 16500 | 49 |
| 536 | 20231211 | 094600 | 1384485570 | 16510 | 16520 | 16520 | 16510 | 286 |
| 537 | 20231211 | 094500 | 1379762590 | 16520 | 16530 | 16530 | 16520 | 118 |
| 538 | 20231211 | 094400 | 1377812230 | 16530 | 16530 | 16530 | 16530 | 119 |
| 539 | 20231211 | 094300 | 1375845160 | 16540 | 16530 | 16540 | 16530 | 132 |
| 540 | 20231211 | 094200 | 1373663150 | 16530 | 16520 | 16530 | 16520 | 32 |
| 541 | 20231211 | 094100 | 1373134370 | 16520 | 16530 | 16530 | 16520 | 101 |
| 542 | 20231211 | 094000 | 1371465500 | 16540 | 16520 | 16540 | 16520 | 644 |
| 543 | 20231211 | 093900 | 1360826160 | 16520 | 16520 | 16530 | 16510 | 643 |
| 544 | 20231211 | 093800 | 1350207900 | 16530 | 16530 | 16540 | 16530 | 477 |
| 545 | 20231211 | 093700 | 1342322630 | 16530 | 16530 | 16540 | 16530 | 151 |
| 546 | 20231211 | 093600 | 1339826570 | 16540 | 16540 | 16540 | 16520 | 748 |
| 547 | 20231211 | 093500 | 1327461340 | 16540 | 16570 | 16570 | 16540 | 529 |
| 548 | 20231211 | 093400 | 1318704640 | 16580 | 16610 | 16650 | 16580 | 1159 |
| 549 | 20231211 | 093300 | 1299463820 | 16590 | 16630 | 16630 | 16590 | 1191 |
| 550 | 20231211 | 093200 | 1279694030 | 16650 | 16630 | 16650 | 16590 | 2177 |
| 551 | 20231211 | 093100 | 1243511130 | 16650 | 16670 | 16680 | 16630 | 829 |
| 552 | 20231211 | 093000 | 1229704210 | 16680 | 16600 | 16680 | 16590 | 1136 |
| 553 | 20231211 | 092900 | 1210829980 | 16580 | 16570 | 16580 | 16560 | 797 |
| 554 | 20231211 | 092800 | 1197622100 | 16570 | 16650 | 16650 | 16560 | 997 |
| 555 | 20231211 | 092700 | 1181078290 | 16650 | 16630 | 16650 | 16630 | 520 |
| 556 | 20231211 | 092600 | 1172425700 | 16630 | 16610 | 16670 | 16600 | 300 |
| 557 | 20231211 | 092500 | 1167439220 | 16640 | 16600 | 16640 | 16600 | 802 |
| 558 | 20231211 | 092400 | 1154115940 | 16600 | 16570 | 16620 | 16570 | 993 |
| 559 | 20231211 | 092300 | 1137651040 | 16570 | 16570 | 16590 | 16560 | 679 |
| 560 | 20231211 | 092200 | 1126401080 | 16570 | 16600 | 16600 | 16570 | 259 |
| 561 | 20231211 | 092100 | 1122106630 | 16550 | 16710 | 16710 | 16550 | 2486 |
| 562 | 20231211 | 092000 | 1080821570 | 16720 | 16630 | 16730 | 16610 | 1670 |
| 563 | 20231211 | 091900 | 1053053520 | 16650 | 16650 | 16650 | 16630 | 480 |
| 564 | 20231211 | 091800 | 1045066520 | 16660 | 16640 | 16760 | 16640 | 2017 |
| 565 | 20231211 | 091700 | 1011368340 | 16660 | 16700 | 16740 | 16660 | 713 |
| 566 | 20231211 | 091600 | 999460470 | 16730 | 16740 | 16750 | 16680 | 708 |
| 567 | 20231211 | 091500 | 987634430 | 16770 | 16640 | 16770 | 16630 | 2977 |
| 568 | 20231211 | 091400 | 937937760 | 16650 | 16680 | 16730 | 16650 | 2141 |
| 569 | 20231211 | 091300 | 902262470 | 16670 | 16690 | 16690 | 16640 | 2362 |
| 570 | 20231211 | 091200 | 862876310 | 16710 | 16790 | 16800 | 16700 | 5281 |
| 571 | 20231211 | 091100 | 774453040 | 16790 | 16750 | 16790 | 16710 | 3284 |
| 572 | 20231211 | 091000 | 719433370 | 16750 | 16630 | 16810 | 16600 | 5848 |
| 573 | 20231211 | 090900 | 621692030 | 16680 | 16600 | 16690 | 16600 | 2061 |
| 574 | 20231211 | 090800 | 587366230 | 16590 | 16530 | 16710 | 16530 | 7042 |
| 575 | 20231211 | 090700 | 470574420 | 16530 | 16500 | 16560 | 16470 | 2120 |
| 576 | 20231211 | 090600 | 435585810 | 16500 | 16670 | 16680 | 16460 | 6343 |
| 577 | 20231211 | 090500 | 330487360 | 16680 | 16440 | 16710 | 16440 | 5899 |
| 578 | 20231211 | 090400 | 232836490 | 16440 | 16400 | 16450 | 16370 | 2389 |
| 579 | 20231211 | 090300 | 193637550 | 16400 | 16330 | 16440 | 16300 | 4637 |
| 580 | 20231211 | 090200 | 117625330 | 16300 | 16180 | 16300 | 16160 | 784 |
| 581 | 20231211 | 090100 | 104926950 | 16100 | 15930 | 16100 | 15920 | 1313 |
| 582 | 20231211 | 090000 | 83894660 | 15940 | 15700 | 15940 | 15700 | 5341 |