32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 190200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 6100 |
| 3 | 20231218 | 190100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 4 | 20231218 | 190000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 5 | 20231218 | 185900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 6 | 20231218 | 185800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 7 | 20231218 | 185700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 8 | 20231218 | 185600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 9 | 20231218 | 185500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 10 | 20231218 | 185400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 11 | 20231218 | 185300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 12 | 20231218 | 185200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 13 | 20231218 | 185100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 14 | 20231218 | 185000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 15 | 20231218 | 184900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 16 | 20231218 | 184800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 17 | 20231218 | 184700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 18 | 20231218 | 184600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 19 | 20231218 | 184500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 20 | 20231218 | 184400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 21 | 20231218 | 184300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 22 | 20231218 | 184200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 23 | 20231218 | 184100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 24 | 20231218 | 184000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 25 | 20231218 | 183900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 26 | 20231218 | 183800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 27 | 20231218 | 183700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 28 | 20231218 | 183600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 29 | 20231218 | 183500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 30 | 20231218 | 183400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 31 | 20231218 | 183300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 32 | 20231218 | 183200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 6100 |
| 33 | 20231218 | 183100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 34 | 20231218 | 183000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 35 | 20231218 | 182900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 36 | 20231218 | 182800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 37 | 20231218 | 182700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 38 | 20231218 | 182600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 39 | 20231218 | 182500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 40 | 20231218 | 182400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 41 | 20231218 | 182300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 42 | 20231218 | 182200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 43 | 20231218 | 182100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 44 | 20231218 | 182000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 45 | 20231218 | 181900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 46 | 20231218 | 181800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 47 | 20231218 | 181700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 48 | 20231218 | 181600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 49 | 20231218 | 181500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 50 | 20231218 | 181400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 51 | 20231218 | 181300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 52 | 20231218 | 181200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 53 | 20231218 | 181100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 54 | 20231218 | 181000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 55 | 20231218 | 180900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 56 | 20231218 | 180800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 57 | 20231218 | 180700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 58 | 20231218 | 180600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 59 | 20231218 | 180500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 60 | 20231218 | 180400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 61 | 20231218 | 180300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 62 | 20231218 | 180200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 6100 |
| 63 | 20231218 | 180100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 64 | 20231218 | 180000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 65 | 20231218 | 175900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 66 | 20231218 | 175800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 67 | 20231218 | 175700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 68 | 20231218 | 175600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 69 | 20231218 | 175500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 70 | 20231218 | 175400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 71 | 20231218 | 175300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 72 | 20231218 | 175200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 73 | 20231218 | 175100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 74 | 20231218 | 175000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 75 | 20231218 | 174900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 76 | 20231218 | 174800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 77 | 20231218 | 174700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 78 | 20231218 | 174600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 79 | 20231218 | 174500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 80 | 20231218 | 174400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 81 | 20231218 | 174300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 82 | 20231218 | 174200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 83 | 20231218 | 174100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 84 | 20231218 | 174000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 85 | 20231218 | 173900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 86 | 20231218 | 173800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 87 | 20231218 | 173700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 88 | 20231218 | 173600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 89 | 20231218 | 173500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 90 | 20231218 | 173400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 91 | 20231218 | 173300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 92 | 20231218 | 173200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 6100 |
| 93 | 20231218 | 173100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 94 | 20231218 | 173000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 95 | 20231218 | 172900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 96 | 20231218 | 172800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 97 | 20231218 | 172700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 98 | 20231218 | 172600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 99 | 20231218 | 172500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 100 | 20231218 | 172400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 101 | 20231218 | 172300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 102 | 20231218 | 172200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 103 | 20231218 | 172100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 104 | 20231218 | 172000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 105 | 20231218 | 171900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 106 | 20231218 | 171800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 107 | 20231218 | 171700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 108 | 20231218 | 171600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 109 | 20231218 | 171500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 110 | 20231218 | 171400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 111 | 20231218 | 171300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 112 | 20231218 | 171200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 113 | 20231218 | 171100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 114 | 20231218 | 171000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 115 | 20231218 | 170900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 116 | 20231218 | 170800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 117 | 20231218 | 170700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 118 | 20231218 | 170600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 119 | 20231218 | 170500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 120 | 20231218 | 170400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 121 | 20231218 | 170300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 122 | 20231218 | 170200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 6100 |
| 123 | 20231218 | 170100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 124 | 20231218 | 170000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 125 | 20231218 | 165900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 126 | 20231218 | 165800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 127 | 20231218 | 165700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 128 | 20231218 | 165600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 129 | 20231218 | 165500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 130 | 20231218 | 165400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 131 | 20231218 | 165300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 132 | 20231218 | 165200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 133 | 20231218 | 165100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 134 | 20231218 | 165000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 135 | 20231218 | 164900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 136 | 20231218 | 164800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 137 | 20231218 | 164700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 138 | 20231218 | 164600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 139 | 20231218 | 164500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 140 | 20231218 | 164400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 141 | 20231218 | 164300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 142 | 20231218 | 164200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 143 | 20231218 | 164100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 144 | 20231218 | 164000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 145 | 20231218 | 163900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 146 | 20231218 | 163800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 147 | 20231218 | 163700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 148 | 20231218 | 163600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 149 | 20231218 | 163500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 150 | 20231218 | 163400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 151 | 20231218 | 163300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 152 | 20231218 | 163200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 6100 |
| 153 | 20231218 | 163100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 154 | 20231218 | 163000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 155 | 20231218 | 162900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 156 | 20231218 | 162800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 157 | 20231218 | 162700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 158 | 20231218 | 162600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 159 | 20231218 | 162500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 160 | 20231218 | 162400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 161 | 20231218 | 162300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 162 | 20231218 | 162200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 163 | 20231218 | 162100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 164 | 20231218 | 162000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 165 | 20231218 | 161900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 166 | 20231218 | 161800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 167 | 20231218 | 161700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 168 | 20231218 | 161600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 169 | 20231218 | 161500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 170 | 20231218 | 161400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 171 | 20231218 | 161300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 172 | 20231218 | 161200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 173 | 20231218 | 161100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 174 | 20231218 | 161000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 175 | 20231218 | 160900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 176 | 20231218 | 160800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 177 | 20231218 | 160700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 178 | 20231218 | 160600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 179 | 20231218 | 160500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 180 | 20231218 | 160400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 181 | 20231218 | 160300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 182 | 20231218 | 160200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 6100 |
| 183 | 20231218 | 160100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 184 | 20231218 | 160000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 185 | 20231218 | 155900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 186 | 20231218 | 155800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 187 | 20231218 | 155700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 188 | 20231218 | 155600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 189 | 20231218 | 155500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 190 | 20231218 | 155400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 191 | 20231218 | 155300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 192 | 20231218 | 155200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 193 | 20231218 | 155100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 194 | 20231218 | 155000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 195 | 20231218 | 154900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 196 | 20231218 | 154800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 197 | 20231218 | 154700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 198 | 20231218 | 154600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 199 | 20231218 | 154500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 200 | 20231218 | 154400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 201 | 20231218 | 154300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 202 | 20231218 | 154200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 203 | 20231218 | 154100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 204 | 20231218 | 154000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 205 | 20231218 | 153900 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 206 | 20231218 | 153800 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 207 | 20231218 | 153700 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 208 | 20231218 | 153600 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 209 | 20231218 | 153500 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 210 | 20231218 | 153400 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 211 | 20231218 | 153300 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 212 | 20231218 | 153200 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 6100 |
| 213 | 20231218 | 153100 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 214 | 20231218 | 153000 | 4012585530 | 11460 | 11460 | 11460 | 11460 | 6100 |
| 215 | 20231218 | 152900 | 3942679530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 216 | 20231218 | 152800 | 3942679530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 217 | 20231218 | 152700 | 3942679530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 218 | 20231218 | 152600 | 3942679530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 219 | 20231218 | 152500 | 3942679530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 220 | 20231218 | 152400 | 3942679530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 221 | 20231218 | 152300 | 3942679530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 222 | 20231218 | 152200 | 3942679530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 223 | 20231218 | 152100 | 3942679530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 224 | 20231218 | 152000 | 3942679530 | 11460 | 11460 | 11460 | 11460 | 0 |
| 225 | 20231218 | 151900 | 3942679530 | 11460 | 11430 | 11460 | 11430 | 1064 |
| 226 | 20231218 | 151800 | 3930500220 | 11440 | 11440 | 11440 | 11420 | 85 |
| 227 | 20231218 | 151700 | 3929528370 | 11440 | 11420 | 11440 | 11420 | 835 |
| 228 | 20231218 | 151600 | 3919992630 | 11440 | 11430 | 11450 | 11430 | 285 |
| 229 | 20231218 | 151500 | 3916732370 | 11400 | 11400 | 11430 | 11400 | 988 |
| 230 | 20231218 | 151400 | 3905454820 | 11400 | 11420 | 11420 | 11400 | 289 |
| 231 | 20231218 | 151300 | 3902157330 | 11420 | 11420 | 11430 | 11420 | 237 |
| 232 | 20231218 | 151200 | 3899450660 | 11420 | 11410 | 11420 | 11410 | 255 |
| 233 | 20231218 | 151100 | 3896540300 | 11400 | 11390 | 11410 | 11390 | 743 |
| 234 | 20231218 | 151000 | 3888067740 | 11390 | 11390 | 11410 | 11390 | 280 |
| 235 | 20231218 | 150900 | 3884877890 | 11390 | 11400 | 11410 | 11390 | 446 |
| 236 | 20231218 | 150800 | 3879795750 | 11400 | 11390 | 11410 | 11390 | 433 |
| 237 | 20231218 | 150700 | 3874860610 | 11400 | 11400 | 11400 | 11400 | 551 |
| 238 | 20231218 | 150600 | 3868579210 | 11400 | 11400 | 11410 | 11400 | 454 |
| 239 | 20231218 | 150500 | 3863403120 | 11400 | 11390 | 11410 | 11390 | 504 |
| 240 | 20231218 | 150400 | 3857660530 | 11400 | 11390 | 11410 | 11390 | 271 |
| 241 | 20231218 | 150300 | 3854572270 | 11390 | 11400 | 11420 | 11390 | 341 |
| 242 | 20231218 | 150200 | 3850686070 | 11390 | 11410 | 11410 | 11390 | 540 |
| 243 | 20231218 | 150100 | 3844531100 | 11390 | 11390 | 11410 | 11380 | 1112 |
| 244 | 20231218 | 150000 | 3831865150 | 11380 | 11400 | 11400 | 11380 | 415 |
| 245 | 20231218 | 145900 | 3827141160 | 11380 | 11390 | 11390 | 11380 | 1724 |
| 246 | 20231218 | 145800 | 3807506630 | 11390 | 11410 | 11410 | 11390 | 767 |
| 247 | 20231218 | 145700 | 3798766750 | 11410 | 11390 | 11410 | 11390 | 725 |
| 248 | 20231218 | 145600 | 3790501700 | 11390 | 11400 | 11410 | 11390 | 707 |
| 249 | 20231218 | 145500 | 3782441430 | 11410 | 11410 | 11420 | 11400 | 621 |
| 250 | 20231218 | 145400 | 3775357060 | 11410 | 11410 | 11410 | 11390 | 791 |
| 251 | 20231218 | 145300 | 3766339300 | 11410 | 11400 | 11410 | 11390 | 773 |
| 252 | 20231218 | 145200 | 3757531180 | 11400 | 11400 | 11410 | 11390 | 716 |
| 253 | 20231218 | 145100 | 3749372700 | 11400 | 11380 | 11410 | 11380 | 680 |
| 254 | 20231218 | 145000 | 3741631040 | 11400 | 11380 | 11400 | 11380 | 989 |
| 255 | 20231218 | 144900 | 3730370870 | 11380 | 11380 | 11390 | 11370 | 819 |
| 256 | 20231218 | 144800 | 3721051380 | 11380 | 11390 | 11390 | 11380 | 758 |
| 257 | 20231218 | 144700 | 3712422440 | 11390 | 11380 | 11400 | 11370 | 705 |
| 258 | 20231218 | 144600 | 3704400730 | 11390 | 11390 | 11390 | 11380 | 626 |
| 259 | 20231218 | 144500 | 3697272650 | 11390 | 11400 | 11410 | 11390 | 664 |
| 260 | 20231218 | 144400 | 3689704280 | 11400 | 11400 | 11410 | 11390 | 1000 |
| 261 | 20231218 | 144300 | 3678311240 | 11390 | 11380 | 11400 | 11380 | 985 |
| 262 | 20231218 | 144200 | 3667092270 | 11380 | 11380 | 11390 | 11370 | 766 |
| 263 | 20231218 | 144100 | 3658378730 | 11380 | 11370 | 11390 | 11370 | 893 |
| 264 | 20231218 | 144000 | 3648220820 | 11370 | 11380 | 11380 | 11370 | 1349 |
| 265 | 20231218 | 143900 | 3632877110 | 11380 | 11380 | 11390 | 11380 | 1357 |
| 266 | 20231218 | 143800 | 3617434200 | 11380 | 11380 | 11390 | 11380 | 677 |
| 267 | 20231218 | 143700 | 3609729760 | 11380 | 11390 | 11390 | 11380 | 724 |
| 268 | 20231218 | 143600 | 3601489610 | 11380 | 11380 | 11390 | 11380 | 728 |
| 269 | 20231218 | 143500 | 3593204040 | 11380 | 11390 | 11390 | 11380 | 1710 |
| 270 | 20231218 | 143400 | 3573733680 | 11390 | 11380 | 11390 | 11380 | 703 |
| 271 | 20231218 | 143300 | 3565733370 | 11380 | 11400 | 11400 | 11380 | 747 |
| 272 | 20231218 | 143200 | 3557226080 | 11390 | 11390 | 11400 | 11390 | 538 |
| 273 | 20231218 | 143100 | 3551097840 | 11400 | 11400 | 11410 | 11390 | 1551 |
| 274 | 20231218 | 143000 | 3533423600 | 11400 | 11400 | 11410 | 11400 | 673 |
| 275 | 20231218 | 142900 | 3525750160 | 11400 | 11400 | 11410 | 11400 | 1063 |
| 276 | 20231218 | 142800 | 3513631170 | 11400 | 11410 | 11410 | 11400 | 724 |
| 277 | 20231218 | 142700 | 3505375750 | 11410 | 11410 | 11410 | 11400 | 886 |
| 278 | 20231218 | 142600 | 3495272380 | 11410 | 11410 | 11420 | 11410 | 552 |
| 279 | 20231218 | 142500 | 3488973930 | 11410 | 11400 | 11420 | 11400 | 535 |
| 280 | 20231218 | 142400 | 3482871420 | 11400 | 11410 | 11420 | 11400 | 678 |
| 281 | 20231218 | 142300 | 3475139230 | 11410 | 11410 | 11420 | 11400 | 663 |
| 282 | 20231218 | 142200 | 3467577040 | 11400 | 11400 | 11410 | 11400 | 801 |
| 283 | 20231218 | 142100 | 3458441180 | 11410 | 11410 | 11420 | 11400 | 765 |
| 284 | 20231218 | 142000 | 3449713530 | 11410 | 11410 | 11420 | 11410 | 733 |
| 285 | 20231218 | 141900 | 3441349000 | 11410 | 11410 | 11420 | 11410 | 773 |
| 286 | 20231218 | 141800 | 3432528780 | 11410 | 11410 | 11420 | 11410 | 752 |
| 287 | 20231218 | 141700 | 3423946830 | 11410 | 11410 | 11420 | 11410 | 763 |
| 288 | 20231218 | 141600 | 3415240500 | 11420 | 11410 | 11440 | 11410 | 713 |
| 289 | 20231218 | 141500 | 3407103260 | 11410 | 11420 | 11430 | 11410 | 800 |
| 290 | 20231218 | 141400 | 3397967640 | 11420 | 11420 | 11420 | 11420 | 753 |
| 291 | 20231218 | 141300 | 3389368380 | 11420 | 11430 | 11430 | 11420 | 772 |
| 292 | 20231218 | 141200 | 3380550040 | 11430 | 11430 | 11430 | 11430 | 656 |
| 293 | 20231218 | 141100 | 3373051960 | 11430 | 11430 | 11440 | 11430 | 805 |
| 294 | 20231218 | 141000 | 3363850240 | 11430 | 11430 | 11440 | 11430 | 704 |
| 295 | 20231218 | 140900 | 3355803370 | 11440 | 11440 | 11440 | 11440 | 612 |
| 296 | 20231218 | 140800 | 3348802090 | 11440 | 11450 | 11450 | 11440 | 915 |
| 297 | 20231218 | 140700 | 3338331670 | 11450 | 11440 | 11450 | 11440 | 607 |
| 298 | 20231218 | 140600 | 3331386600 | 11440 | 11450 | 11450 | 11440 | 459 |
| 299 | 20231218 | 140500 | 3326135630 | 11440 | 11450 | 11460 | 11440 | 596 |
| 300 | 20231218 | 140400 | 3319314620 | 11450 | 11450 | 11450 | 11450 | 471 |
| 301 | 20231218 | 140300 | 3313921670 | 11450 | 11460 | 11460 | 11440 | 431 |
| 302 | 20231218 | 140200 | 3308988110 | 11440 | 11440 | 11440 | 11440 | 470 |
| 303 | 20231218 | 140100 | 3303611310 | 11440 | 11460 | 11460 | 11440 | 267 |
| 304 | 20231218 | 140000 | 3300554610 | 11450 | 11450 | 11480 | 11450 | 513 |
| 305 | 20231218 | 135900 | 3294680340 | 11450 | 11440 | 11450 | 11440 | 188 |
| 306 | 20231218 | 135800 | 3292529420 | 11440 | 11440 | 11450 | 11440 | 438 |
| 307 | 20231218 | 135700 | 3287516590 | 11490 | 11450 | 11490 | 11440 | 847 |
| 308 | 20231218 | 135600 | 3277819490 | 11450 | 11450 | 11450 | 11440 | 596 |
| 309 | 20231218 | 135500 | 3270996620 | 11450 | 11490 | 11490 | 11450 | 423 |
| 310 | 20231218 | 135400 | 3266152640 | 11450 | 11450 | 11450 | 11450 | 527 |
| 311 | 20231218 | 135300 | 3260118490 | 11450 | 11450 | 11460 | 11450 | 180 |
| 312 | 20231218 | 135200 | 3258057460 | 11460 | 11460 | 11480 | 11450 | 773 |
| 313 | 20231218 | 135100 | 3249197400 | 11450 | 11450 | 11450 | 11450 | 225 |
| 314 | 20231218 | 135000 | 3246621150 | 11440 | 11470 | 11470 | 11440 | 2965 |
| 315 | 20231218 | 134900 | 3212695260 | 11450 | 11450 | 11460 | 11440 | 515 |
| 316 | 20231218 | 134800 | 3206798370 | 11450 | 11460 | 11460 | 11450 | 342 |
| 317 | 20231218 | 134700 | 3202880740 | 11460 | 11460 | 11460 | 11450 | 40 |
| 318 | 20231218 | 134600 | 3202422550 | 11450 | 11450 | 11450 | 11450 | 179 |
| 319 | 20231218 | 134500 | 3200373000 | 11450 | 11450 | 11460 | 11440 | 297 |
| 320 | 20231218 | 134400 | 3196972530 | 11450 | 11440 | 11460 | 11440 | 170 |
| 321 | 20231218 | 134300 | 3195026230 | 11450 | 11450 | 11450 | 11450 | 190 |
| 322 | 20231218 | 134200 | 3192850730 | 11450 | 11450 | 11460 | 11440 | 1399 |
| 323 | 20231218 | 134100 | 3176835120 | 11460 | 11460 | 11460 | 11460 | 1121 |
| 324 | 20231218 | 134000 | 3163988460 | 11460 | 11460 | 11460 | 11460 | 21 |
| 325 | 20231218 | 133900 | 3163747800 | 11470 | 11460 | 11480 | 11460 | 378 |
| 326 | 20231218 | 133800 | 3159414660 | 11450 | 11450 | 11450 | 11450 | 366 |
| 327 | 20231218 | 133700 | 3155223960 | 11450 | 11460 | 11460 | 11450 | 207 |
| 328 | 20231218 | 133600 | 3152853670 | 11450 | 11450 | 11450 | 11450 | 344 |
| 329 | 20231218 | 133500 | 3148914870 | 11450 | 11460 | 11460 | 11450 | 194 |
| 330 | 20231218 | 133400 | 3146691840 | 11460 | 11470 | 11470 | 11460 | 29 |
| 331 | 20231218 | 133300 | 3146359350 | 11470 | 11470 | 11470 | 11470 | 100 |
| 332 | 20231218 | 133200 | 3145212350 | 11460 | 11470 | 11470 | 11460 | 176 |
| 333 | 20231218 | 133100 | 3143195190 | 11480 | 11460 | 11480 | 11460 | 279 |
| 334 | 20231218 | 133000 | 3139997590 | 11460 | 11470 | 11480 | 11460 | 244 |
| 335 | 20231218 | 132900 | 3137200940 | 11460 | 11480 | 11480 | 11460 | 227 |
| 336 | 20231218 | 132800 | 3134599260 | 11460 | 11460 | 11480 | 11460 | 261 |
| 337 | 20231218 | 132700 | 3131608020 | 11460 | 11470 | 11470 | 11460 | 218 |
| 338 | 20231218 | 132600 | 3129109730 | 11460 | 11470 | 11480 | 11460 | 410 |
| 339 | 20231218 | 132500 | 3124409980 | 11470 | 11470 | 11470 | 11470 | 107 |
| 340 | 20231218 | 132400 | 3123182690 | 11470 | 11480 | 11480 | 11470 | 136 |
| 341 | 20231218 | 132300 | 3121621620 | 11460 | 11480 | 11480 | 11460 | 234 |
| 342 | 20231218 | 132200 | 3118939960 | 11480 | 11480 | 11480 | 11460 | 329 |
| 343 | 20231218 | 132100 | 3115165100 | 11480 | 11470 | 11480 | 11470 | 37 |
| 344 | 20231218 | 132000 | 3114740560 | 11480 | 11480 | 11490 | 11480 | 38 |
| 345 | 20231218 | 131900 | 3114304210 | 11470 | 11490 | 11500 | 11470 | 186 |
| 346 | 20231218 | 131800 | 3112168980 | 11490 | 11500 | 11500 | 11490 | 19 |
| 347 | 20231218 | 131700 | 3111950490 | 11510 | 11500 | 11510 | 11500 | 15 |
| 348 | 20231218 | 131600 | 3111777850 | 11510 | 11510 | 11510 | 11510 | 25 |
| 349 | 20231218 | 131500 | 3111490100 | 11510 | 11470 | 11510 | 11460 | 251 |
| 350 | 20231218 | 131400 | 3108613420 | 11460 | 11500 | 11500 | 11460 | 9172 |
| 351 | 20231218 | 131300 | 3003360310 | 11500 | 11510 | 11510 | 11500 | 152 |
| 352 | 20231218 | 131200 | 3001611670 | 11500 | 11500 | 11500 | 11500 | 101 |
| 353 | 20231218 | 131100 | 3000450170 | 11490 | 11520 | 11520 | 11490 | 1684 |
| 354 | 20231218 | 131000 | 2981087230 | 11520 | 11500 | 11520 | 11500 | 786 |
| 355 | 20231218 | 130900 | 2972040060 | 11510 | 11510 | 11510 | 11510 | 2 |
| 356 | 20231218 | 130800 | 2972017040 | 11510 | 11500 | 11510 | 11500 | 73 |
| 357 | 20231218 | 130700 | 2971177400 | 11500 | 11500 | 11500 | 11500 | 69 |
| 358 | 20231218 | 130600 | 2970383900 | 11500 | 11500 | 11500 | 11500 | 553 |
| 359 | 20231218 | 130500 | 2964024400 | 11490 | 11500 | 11510 | 11490 | 304 |
| 360 | 20231218 | 130400 | 2960529520 | 11500 | 11500 | 11500 | 11500 | 199 |
| 361 | 20231218 | 130300 | 2958241020 | 11500 | 11490 | 11500 | 11490 | 78 |
| 362 | 20231218 | 130200 | 2957344720 | 11490 | 11500 | 11500 | 11490 | 324 |
| 363 | 20231218 | 130100 | 2953618730 | 11510 | 11500 | 11510 | 11500 | 984 |
| 364 | 20231218 | 130000 | 2942294660 | 11500 | 11490 | 11500 | 11490 | 18 |
| 365 | 20231218 | 125900 | 2942087690 | 11500 | 11470 | 11500 | 11470 | 2195 |
| 366 | 20231218 | 125800 | 2916873770 | 11470 | 11470 | 11470 | 11460 | 2899 |
| 367 | 20231218 | 125700 | 2883627240 | 11470 | 11460 | 11470 | 11460 | 643 |
| 368 | 20231218 | 125600 | 2876258330 | 11460 | 11460 | 11460 | 11460 | 73 |
| 369 | 20231218 | 125500 | 2875421750 | 11460 | 11460 | 11460 | 11460 | 16 |
| 370 | 20231218 | 125400 | 2875238390 | 11460 | 11450 | 11460 | 11450 | 310 |
| 371 | 20231218 | 125300 | 2871688790 | 11460 | 11470 | 11470 | 11460 | 516 |
| 372 | 20231218 | 125200 | 2865775420 | 11470 | 11460 | 11470 | 11460 | 334 |
| 373 | 20231218 | 125100 | 2861947340 | 11470 | 11470 | 11470 | 11470 | 175 |
| 374 | 20231218 | 125000 | 2859940090 | 11470 | 11470 | 11470 | 11470 | 33 |
| 375 | 20231218 | 124900 | 2859561580 | 11470 | 11470 | 11470 | 11470 | 4 |
| 376 | 20231218 | 124800 | 2859515700 | 11470 | 11470 | 11470 | 11470 | 30 |
| 377 | 20231218 | 124700 | 2859171600 | 11470 | 11460 | 11470 | 11460 | 234 |
| 378 | 20231218 | 124600 | 2856489810 | 11460 | 11460 | 11460 | 11450 | 94 |
| 379 | 20231218 | 124500 | 2855413190 | 11460 | 11460 | 11470 | 11460 | 469 |
| 380 | 20231218 | 124400 | 2850038420 | 11470 | 11460 | 11470 | 11460 | 543 |
| 381 | 20231218 | 124300 | 2843815510 | 11460 | 11460 | 11460 | 11460 | 143 |
| 382 | 20231218 | 124200 | 2842176730 | 11460 | 11460 | 11460 | 11460 | 26 |
| 383 | 20231218 | 124100 | 2841878770 | 11460 | 11460 | 11460 | 11460 | 167 |
| 384 | 20231218 | 124000 | 2839964950 | 11460 | 11470 | 11470 | 11460 | 14 |
| 385 | 20231218 | 123900 | 2839804490 | 11470 | 11460 | 11470 | 11460 | 83 |
| 386 | 20231218 | 123800 | 2838853080 | 11460 | 11460 | 11470 | 11460 | 75 |
| 387 | 20231218 | 123700 | 2837993530 | 11470 | 11470 | 11470 | 11470 | 40 |
| 388 | 20231218 | 123600 | 2837534730 | 11460 | 11460 | 11460 | 11460 | 0 |
| 389 | 20231218 | 123500 | 2837534730 | 11460 | 11460 | 11460 | 11460 | 859 |
| 390 | 20231218 | 123400 | 2827690590 | 11460 | 11460 | 11460 | 11460 | 17 |
| 391 | 20231218 | 123300 | 2827495770 | 11450 | 11450 | 11450 | 11450 | 9 |
| 392 | 20231218 | 123200 | 2827392720 | 11450 | 11460 | 11460 | 11450 | 302 |
| 393 | 20231218 | 123100 | 2823933800 | 11460 | 11460 | 11460 | 11460 | 13 |
| 394 | 20231218 | 123000 | 2823784820 | 11460 | 11460 | 11460 | 11450 | 72 |
| 395 | 20231218 | 122900 | 2822959850 | 11460 | 11460 | 11460 | 11460 | 103 |
| 396 | 20231218 | 122800 | 2821779470 | 11450 | 11450 | 11450 | 11450 | 130 |
| 397 | 20231218 | 122700 | 2820290970 | 11450 | 11450 | 11450 | 11450 | 172 |
| 398 | 20231218 | 122600 | 2818321570 | 11450 | 11440 | 11460 | 11440 | 560 |
| 399 | 20231218 | 122500 | 2811909450 | 11440 | 11450 | 11450 | 11440 | 128 |
| 400 | 20231218 | 122400 | 2810444130 | 11450 | 11440 | 11450 | 11440 | 553 |
| 401 | 20231218 | 122300 | 2804112390 | 11450 | 11450 | 11450 | 11450 | 108 |
| 402 | 20231218 | 122200 | 2802875790 | 11450 | 11450 | 11450 | 11450 | 108 |
| 403 | 20231218 | 122100 | 2801639190 | 11450 | 11440 | 11450 | 11440 | 24 |
| 404 | 20231218 | 122000 | 2801364490 | 11440 | 11450 | 11450 | 11440 | 11 |
| 405 | 20231218 | 121900 | 2801238640 | 11450 | 11450 | 11460 | 11450 | 193 |
| 406 | 20231218 | 121800 | 2799028660 | 11450 | 11450 | 11450 | 11440 | 232 |
| 407 | 20231218 | 121700 | 2796373700 | 11450 | 11450 | 11450 | 11440 | 8 |
| 408 | 20231218 | 121600 | 2796282120 | 11460 | 11460 | 11460 | 11450 | 131 |
| 409 | 20231218 | 121500 | 2794781860 | 11450 | 11450 | 11450 | 11450 | 1 |
| 410 | 20231218 | 121400 | 2794770410 | 11460 | 11450 | 11460 | 11450 | 101 |
| 411 | 20231218 | 121300 | 2793613950 | 11460 | 11450 | 11460 | 11440 | 117 |
| 412 | 20231218 | 121200 | 2792275160 | 11440 | 11450 | 11450 | 11440 | 200 |
| 413 | 20231218 | 121100 | 2789986150 | 11450 | 11460 | 11460 | 11450 | 113 |
| 414 | 20231218 | 121000 | 2788692170 | 11450 | 11450 | 11450 | 11450 | 0 |
| 415 | 20231218 | 120900 | 2788692170 | 11450 | 11450 | 11450 | 11450 | 600 |
| 416 | 20231218 | 120800 | 2781822170 | 11460 | 11460 | 11460 | 11460 | 152 |
| 417 | 20231218 | 120700 | 2780080250 | 11460 | 11460 | 11460 | 11460 | 100 |
| 418 | 20231218 | 120600 | 2778934250 | 11460 | 11460 | 11460 | 11460 | 204 |
| 419 | 20231218 | 120500 | 2776596410 | 11450 | 11450 | 11450 | 11450 | 100 |
| 420 | 20231218 | 120400 | 2775451410 | 11450 | 11440 | 11460 | 11440 | 453 |
| 421 | 20231218 | 120300 | 2770265560 | 11440 | 11430 | 11440 | 11430 | 1701 |
| 422 | 20231218 | 120200 | 2750812170 | 11430 | 11420 | 11430 | 11420 | 406 |
| 423 | 20231218 | 120100 | 2746173590 | 11420 | 11420 | 11420 | 11420 | 581 |
| 424 | 20231218 | 120000 | 2739538570 | 11420 | 11420 | 11420 | 11420 | 17 |
| 425 | 20231218 | 115900 | 2739344430 | 11410 | 11410 | 11420 | 11410 | 31 |
| 426 | 20231218 | 115800 | 2738990600 | 11420 | 11420 | 11420 | 11420 | 19 |
| 427 | 20231218 | 115700 | 2738773620 | 11420 | 11420 | 11420 | 11420 | 0 |
| 428 | 20231218 | 115600 | 2738773620 | 11420 | 11430 | 11430 | 11420 | 134 |
| 429 | 20231218 | 115500 | 2737243330 | 11430 | 11420 | 11430 | 11420 | 21 |
| 430 | 20231218 | 115400 | 2737003310 | 11430 | 11420 | 11430 | 11420 | 82 |
| 431 | 20231218 | 115300 | 2736066770 | 11420 | 11420 | 11420 | 11420 | 380 |
| 432 | 20231218 | 115200 | 2731727170 | 11420 | 11400 | 11420 | 11400 | 1207 |
| 433 | 20231218 | 115100 | 2717955080 | 11400 | 11400 | 11400 | 11400 | 13 |
| 434 | 20231218 | 115000 | 2717806880 | 11410 | 11410 | 11410 | 11410 | 13 |
| 435 | 20231218 | 114900 | 2717658550 | 11380 | 11410 | 11410 | 11380 | 128 |
| 436 | 20231218 | 114800 | 2716201550 | 11410 | 11410 | 11410 | 11410 | 5 |
| 437 | 20231218 | 114700 | 2716144500 | 11410 | 11400 | 11410 | 11380 | 1118 |
| 438 | 20231218 | 114600 | 2703416310 | 11410 | 11410 | 11410 | 11410 | 363 |
| 439 | 20231218 | 114500 | 2699274480 | 11400 | 11390 | 11400 | 11390 | 113 |
| 440 | 20231218 | 114400 | 2697987280 | 11380 | 11390 | 11390 | 11380 | 28 |
| 441 | 20231218 | 114300 | 2697668600 | 11390 | 11390 | 11390 | 11380 | 112 |
| 442 | 20231218 | 114200 | 2696392960 | 11380 | 11400 | 11400 | 11380 | 117 |
| 443 | 20231218 | 114100 | 2695060230 | 11380 | 11400 | 11400 | 11380 | 109 |
| 444 | 20231218 | 114000 | 2693818750 | 11400 | 11390 | 11400 | 11380 | 1241 |
| 445 | 20231218 | 113900 | 2679682270 | 11390 | 11380 | 11390 | 11380 | 117 |
| 446 | 20231218 | 113800 | 2678350670 | 11380 | 11380 | 11380 | 11380 | 17 |
| 447 | 20231218 | 113700 | 2678157210 | 11380 | 11380 | 11390 | 11380 | 129 |
| 448 | 20231218 | 113600 | 2676689030 | 11380 | 11380 | 11390 | 11380 | 107 |
| 449 | 20231218 | 113500 | 2675471360 | 11380 | 11370 | 11390 | 11370 | 296 |
| 450 | 20231218 | 113400 | 2672104770 | 11380 | 11360 | 11380 | 11360 | 264 |
| 451 | 20231218 | 113300 | 2669104590 | 11370 | 11370 | 11370 | 11360 | 186 |
| 452 | 20231218 | 113200 | 2666990990 | 11370 | 11380 | 11380 | 11370 | 251 |
| 453 | 20231218 | 113100 | 2664136230 | 11370 | 11380 | 11380 | 11370 | 277 |
| 454 | 20231218 | 113000 | 2660986640 | 11380 | 11370 | 11380 | 11370 | 329 |
| 455 | 20231218 | 112900 | 2657244590 | 11370 | 11360 | 11380 | 11360 | 386 |
| 456 | 20231218 | 112800 | 2652858380 | 11360 | 11370 | 11370 | 11360 | 158 |
| 457 | 20231218 | 112700 | 2651063440 | 11380 | 11380 | 11380 | 11360 | 170 |
| 458 | 20231218 | 112600 | 2649131240 | 11390 | 11360 | 11390 | 11360 | 336 |
| 459 | 20231218 | 112500 | 2645311590 | 11370 | 11380 | 11390 | 11360 | 178 |
| 460 | 20231218 | 112400 | 2643288130 | 11360 | 11370 | 11380 | 11360 | 390 |
| 461 | 20231218 | 112300 | 2638855290 | 11370 | 11360 | 11370 | 11350 | 2205 |
| 462 | 20231218 | 112200 | 2613810000 | 11360 | 11360 | 11360 | 11350 | 418 |
| 463 | 20231218 | 112100 | 2609065060 | 11360 | 11350 | 11360 | 11350 | 598 |
| 464 | 20231218 | 112000 | 2602275900 | 11350 | 11360 | 11360 | 11350 | 1312 |
| 465 | 20231218 | 111900 | 2587371620 | 11360 | 11370 | 11380 | 11360 | 311 |
| 466 | 20231218 | 111800 | 2583837230 | 11370 | 11370 | 11390 | 11370 | 167 |
| 467 | 20231218 | 111700 | 2581938420 | 11370 | 11380 | 11380 | 11370 | 163 |
| 468 | 20231218 | 111600 | 2580085100 | 11370 | 11370 | 11400 | 11360 | 180 |
| 469 | 20231218 | 111500 | 2578038900 | 11410 | 11360 | 11410 | 11360 | 316 |
| 470 | 20231218 | 111400 | 2574446760 | 11360 | 11360 | 11370 | 11360 | 405 |
| 471 | 20231218 | 111300 | 2569845300 | 11370 | 11370 | 11370 | 11360 | 221 |
| 472 | 20231218 | 111200 | 2567334200 | 11360 | 11370 | 11380 | 11360 | 179 |
| 473 | 20231218 | 111100 | 2565300050 | 11370 | 11370 | 11380 | 11370 | 347 |
| 474 | 20231218 | 111000 | 2561354100 | 11370 | 11390 | 11390 | 11370 | 310 |
| 475 | 20231218 | 110900 | 2557829370 | 11370 | 11390 | 11390 | 11370 | 3167 |
| 476 | 20231218 | 110800 | 2521790300 | 11380 | 11380 | 11410 | 11380 | 3183 |
| 477 | 20231218 | 110700 | 2485566840 | 11380 | 11390 | 11390 | 11380 | 1033 |
| 478 | 20231218 | 110600 | 2473810260 | 11390 | 11390 | 11390 | 11380 | 283 |
| 479 | 20231218 | 110500 | 2470589460 | 11380 | 11380 | 11390 | 11380 | 204 |
| 480 | 20231218 | 110400 | 2468267860 | 11390 | 11400 | 11400 | 11380 | 257 |
| 481 | 20231218 | 110300 | 2465342420 | 11380 | 11390 | 11410 | 11380 | 1271 |
| 482 | 20231218 | 110200 | 2450853510 | 11390 | 11390 | 11390 | 11380 | 633 |
| 483 | 20231218 | 110100 | 2443643770 | 11390 | 11380 | 11390 | 11380 | 111 |
| 484 | 20231218 | 110000 | 2442380520 | 11390 | 11380 | 11390 | 11380 | 689 |
| 485 | 20231218 | 105900 | 2434539430 | 11390 | 11380 | 11390 | 11380 | 59 |
| 486 | 20231218 | 105800 | 2433868000 | 11380 | 11390 | 11390 | 11380 | 114 |
| 487 | 20231218 | 105700 | 2432570670 | 11380 | 11390 | 11390 | 11380 | 361 |
| 488 | 20231218 | 105600 | 2428459910 | 11390 | 11400 | 11400 | 11390 | 914 |
| 489 | 20231218 | 105500 | 2418049440 | 11410 | 11390 | 11410 | 11390 | 204 |
| 490 | 20231218 | 105400 | 2415723900 | 11390 | 11400 | 11400 | 11390 | 110 |
| 491 | 20231218 | 105300 | 2414469990 | 11400 | 11410 | 11410 | 11400 | 80 |
| 492 | 20231218 | 105200 | 2413557970 | 11410 | 11400 | 11410 | 11400 | 483 |
| 493 | 20231218 | 105100 | 2408050760 | 11390 | 11380 | 11390 | 11380 | 214 |
| 494 | 20231218 | 105000 | 2405614410 | 11380 | 11390 | 11400 | 11380 | 11 |
| 495 | 20231218 | 104900 | 2405489180 | 11380 | 11370 | 11380 | 11360 | 245 |
| 496 | 20231218 | 104800 | 2402702340 | 11380 | 11360 | 11380 | 11350 | 526 |
| 497 | 20231218 | 104700 | 2396726590 | 11360 | 11370 | 11370 | 11330 | 1113 |
| 498 | 20231218 | 104600 | 2384103340 | 11380 | 11380 | 11380 | 11330 | 857 |
| 499 | 20231218 | 104500 | 2374393230 | 11320 | 11390 | 11390 | 11320 | 13143 |
| 500 | 20231218 | 104400 | 2225329060 | 11390 | 11390 | 11390 | 11350 | 4263 |
| 501 | 20231218 | 104300 | 2176908390 | 11380 | 11390 | 11390 | 11380 | 228 |
| 502 | 20231218 | 104200 | 2174313680 | 11390 | 11390 | 11400 | 11390 | 158 |
| 503 | 20231218 | 104100 | 2172514050 | 11400 | 11400 | 11400 | 11400 | 20 |
| 504 | 20231218 | 104000 | 2172286050 | 11400 | 11400 | 11400 | 11390 | 613 |
| 505 | 20231218 | 103900 | 2165303450 | 11400 | 11410 | 11410 | 11400 | 643 |
| 506 | 20231218 | 103800 | 2157971720 | 11400 | 11400 | 11400 | 11400 | 62 |
| 507 | 20231218 | 103700 | 2157264920 | 11400 | 11400 | 11400 | 11400 | 21 |
| 508 | 20231218 | 103600 | 2157025520 | 11400 | 11390 | 11400 | 11380 | 265 |
| 509 | 20231218 | 103500 | 2154009030 | 11390 | 11390 | 11390 | 11390 | 33 |
| 510 | 20231218 | 103400 | 2153633160 | 11400 | 11410 | 11410 | 11400 | 75 |
| 511 | 20231218 | 103300 | 2152778140 | 11400 | 11400 | 11410 | 11400 | 180 |
| 512 | 20231218 | 103200 | 2150726000 | 11400 | 11400 | 11400 | 11400 | 20 |
| 513 | 20231218 | 103100 | 2150498000 | 11420 | 11420 | 11420 | 11420 | 1 |
| 514 | 20231218 | 103000 | 2150486580 | 11370 | 11390 | 11420 | 11370 | 189 |
| 515 | 20231218 | 102900 | 2148332470 | 11410 | 11390 | 11410 | 11390 | 1977 |
| 516 | 20231218 | 102800 | 2125780400 | 11380 | 11370 | 11380 | 11370 | 1010 |
| 517 | 20231218 | 102700 | 2114286700 | 11370 | 11340 | 11370 | 11340 | 3315 |
| 518 | 20231218 | 102600 | 2076662930 | 11350 | 11340 | 11350 | 11340 | 773 |
| 519 | 20231218 | 102500 | 2067897070 | 11340 | 11340 | 11340 | 11340 | 144 |
| 520 | 20231218 | 102400 | 2066264110 | 11340 | 11330 | 11340 | 11330 | 55 |
| 521 | 20231218 | 102300 | 2065640940 | 11330 | 11330 | 11330 | 11330 | 19 |
| 522 | 20231218 | 102200 | 2065425670 | 11310 | 11330 | 11330 | 11310 | 3380 |
| 523 | 20231218 | 102100 | 2027181460 | 11330 | 11330 | 11330 | 11330 | 465 |
| 524 | 20231218 | 102000 | 2021913010 | 11340 | 11320 | 11340 | 11320 | 123 |
| 525 | 20231218 | 101900 | 2020520540 | 11340 | 11330 | 11340 | 11330 | 68 |
| 526 | 20231218 | 101800 | 2019749530 | 11330 | 11320 | 11340 | 11320 | 480 |
| 527 | 20231218 | 101700 | 2014309560 | 11310 | 11320 | 11320 | 11310 | 229 |
| 528 | 20231218 | 101600 | 2011717770 | 11300 | 11290 | 11330 | 11290 | 189 |
| 529 | 20231218 | 101500 | 2009582100 | 11290 | 11290 | 11290 | 11290 | 236 |
| 530 | 20231218 | 101400 | 2006917660 | 11280 | 11290 | 11330 | 11280 | 2336 |
| 531 | 20231218 | 101300 | 1980552290 | 11300 | 11280 | 11310 | 11270 | 236 |
| 532 | 20231218 | 101200 | 1977889000 | 11310 | 11310 | 11320 | 11250 | 24479 |
| 533 | 20231218 | 101100 | 1701752270 | 11310 | 11320 | 11320 | 11310 | 1850 |
| 534 | 20231218 | 101000 | 1680826910 | 11320 | 11310 | 11320 | 11310 | 484 |
| 535 | 20231218 | 100900 | 1675350770 | 11310 | 11310 | 11310 | 11300 | 3361 |
| 536 | 20231218 | 100800 | 1637342180 | 11310 | 11330 | 11330 | 11310 | 3967 |
| 537 | 20231218 | 100700 | 1592455410 | 11340 | 11350 | 11410 | 11340 | 2419 |
| 538 | 20231218 | 100600 | 1564982270 | 11340 | 11330 | 11350 | 11330 | 1835 |
| 539 | 20231218 | 100500 | 1544189600 | 11320 | 11320 | 11320 | 11310 | 322 |
| 540 | 20231218 | 100400 | 1540545660 | 11330 | 11320 | 11330 | 11310 | 784 |
| 541 | 20231218 | 100300 | 1531673260 | 11320 | 11350 | 11350 | 11320 | 2365 |
| 542 | 20231218 | 100200 | 1504884520 | 11380 | 11350 | 11380 | 11340 | 408 |
| 543 | 20231218 | 100100 | 1500250580 | 11380 | 11380 | 11380 | 11340 | 1070 |
| 544 | 20231218 | 100000 | 1488103640 | 11380 | 11380 | 11380 | 11320 | 561 |
| 545 | 20231218 | 095900 | 1481728860 | 11380 | 11320 | 11380 | 11320 | 516 |
| 546 | 20231218 | 095800 | 1475873720 | 11380 | 11300 | 11410 | 11300 | 1701 |
| 547 | 20231218 | 095700 | 1456566950 | 11310 | 11280 | 11310 | 11280 | 2666 |
| 548 | 20231218 | 095600 | 1426466350 | 11280 | 11290 | 11290 | 11280 | 218 |
| 549 | 20231218 | 095500 | 1424006350 | 11280 | 11280 | 11290 | 11270 | 1752 |
| 550 | 20231218 | 095400 | 1404243330 | 11290 | 11290 | 11290 | 11280 | 1584 |
| 551 | 20231218 | 095300 | 1386375170 | 11290 | 11280 | 11290 | 11260 | 3283 |
| 552 | 20231218 | 095200 | 1349364360 | 11280 | 11330 | 11330 | 11270 | 12551 |
| 553 | 20231218 | 095100 | 1207510620 | 11330 | 11380 | 11380 | 11320 | 16231 |
| 554 | 20231218 | 095000 | 1023240230 | 11390 | 11390 | 11390 | 11380 | 3025 |
| 555 | 20231218 | 094900 | 988813060 | 11400 | 11390 | 11400 | 11380 | 2055 |
| 556 | 20231218 | 094800 | 965398320 | 11390 | 11380 | 11390 | 11380 | 766 |
| 557 | 20231218 | 094700 | 956675040 | 11390 | 11390 | 11390 | 11380 | 687 |
| 558 | 20231218 | 094600 | 948850300 | 11390 | 11380 | 11390 | 11380 | 1422 |
| 559 | 20231218 | 094500 | 932654820 | 11390 | 11380 | 11390 | 11380 | 1157 |
| 560 | 20231218 | 094400 | 919487190 | 11380 | 11390 | 11390 | 11370 | 3457 |
| 561 | 20231218 | 094300 | 880156530 | 11390 | 11380 | 11400 | 11380 | 2138 |
| 562 | 20231218 | 094200 | 855809560 | 11380 | 11400 | 11400 | 11380 | 9466 |
| 563 | 20231218 | 094100 | 747969380 | 11400 | 11410 | 11420 | 11400 | 1940 |
| 564 | 20231218 | 094000 | 725838530 | 11410 | 11410 | 11410 | 11400 | 907 |
| 565 | 20231218 | 093900 | 715491450 | 11400 | 11420 | 11420 | 11400 | 1399 |
| 566 | 20231218 | 093800 | 699538680 | 11420 | 11410 | 11420 | 11400 | 3499 |
| 567 | 20231218 | 093700 | 659619670 | 11410 | 11450 | 11450 | 11410 | 9699 |
| 568 | 20231218 | 093600 | 548829150 | 11440 | 11450 | 11470 | 11440 | 1944 |
| 569 | 20231218 | 093500 | 526574510 | 11470 | 11470 | 11470 | 11450 | 2401 |
| 570 | 20231218 | 093400 | 499076480 | 11470 | 11490 | 11490 | 11460 | 3844 |
| 571 | 20231218 | 093300 | 455001950 | 11490 | 11480 | 11500 | 11480 | 179 |
| 572 | 20231218 | 093200 | 452946440 | 11500 | 11500 | 11500 | 11470 | 96 |
| 573 | 20231218 | 093100 | 451842770 | 11470 | 11470 | 11500 | 11470 | 364 |
| 574 | 20231218 | 093000 | 447666600 | 11470 | 11470 | 11500 | 11470 | 553 |
| 575 | 20231218 | 092900 | 441321760 | 11470 | 11490 | 11500 | 11470 | 980 |
| 576 | 20231218 | 092800 | 430067510 | 11490 | 11460 | 11490 | 11460 | 2023 |
| 577 | 20231218 | 092700 | 406845850 | 11470 | 11480 | 11480 | 11460 | 464 |
| 578 | 20231218 | 092600 | 401523940 | 11480 | 11460 | 11480 | 11460 | 402 |
| 579 | 20231218 | 092500 | 396910690 | 11460 | 11470 | 11470 | 11450 | 2575 |
| 580 | 20231218 | 092400 | 367396340 | 11470 | 11460 | 11480 | 11460 | 325 |
| 581 | 20231218 | 092300 | 363668080 | 11460 | 11470 | 11480 | 11460 | 663 |
| 582 | 20231218 | 092200 | 356063090 | 11470 | 11490 | 11490 | 11470 | 371 |
| 583 | 20231218 | 092100 | 351805930 | 11470 | 11500 | 11500 | 11470 | 132 |
| 584 | 20231218 | 092000 | 350291440 | 11500 | 11500 | 11500 | 11460 | 4203 |
| 585 | 20231218 | 091900 | 302100360 | 11500 | 11500 | 11500 | 11470 | 1860 |
| 586 | 20231218 | 091800 | 280746250 | 11510 | 11500 | 11510 | 11490 | 123 |
| 587 | 20231218 | 091700 | 279332760 | 11500 | 11490 | 11500 | 11490 | 386 |
| 588 | 20231218 | 091600 | 274897030 | 11490 | 11520 | 11520 | 11490 | 4698 |
| 589 | 20231218 | 091500 | 220829350 | 11520 | 11550 | 11550 | 11520 | 827 |
| 590 | 20231218 | 091400 | 211301960 | 11520 | 11540 | 11550 | 11520 | 355 |
| 591 | 20231218 | 091300 | 207206430 | 11550 | 11550 | 11550 | 11540 | 336 |
| 592 | 20231218 | 091200 | 203325710 | 11570 | 11570 | 11570 | 11570 | 1009 |
| 593 | 20231218 | 091100 | 191651580 | 11570 | 11560 | 11570 | 11550 | 649 |
| 594 | 20231218 | 091000 | 184150220 | 11560 | 11550 | 11560 | 11550 | 52 |
| 595 | 20231218 | 090900 | 183549110 | 11530 | 11530 | 11530 | 11530 | 19 |
| 596 | 20231218 | 090800 | 183330040 | 11510 | 11570 | 11570 | 11510 | 301 |
| 597 | 20231218 | 090700 | 179853470 | 11570 | 11520 | 11580 | 11450 | 6213 |
| 598 | 20231218 | 090600 | 108420880 | 11520 | 11560 | 11560 | 11510 | 2328 |
| 599 | 20231218 | 090500 | 81603970 | 11570 | 11590 | 11590 | 11570 | 604 |
| 600 | 20231218 | 090400 | 74615210 | 11590 | 11590 | 11590 | 11570 | 688 |
| 601 | 20231218 | 090300 | 66643040 | 11560 | 11550 | 11560 | 11550 | 316 |
| 602 | 20231218 | 090200 | 62993210 | 11500 | 11560 | 11560 | 11500 | 3501 |
| 603 | 20231218 | 090100 | 22626560 | 11560 | 11590 | 11590 | 11550 | 716 |
| 604 | 20231218 | 090000 | 14349650 | 11590 | 11580 | 11590 | 11580 | 1227 |