33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 4098 |
| 3 | 20231214 | 191500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20231214 | 191400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20231214 | 191300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20231214 | 191200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20231214 | 191100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20231214 | 191000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20231214 | 190900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20231214 | 190800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20231214 | 190700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20231214 | 190600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20231214 | 190500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20231214 | 190400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20231214 | 190300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20231214 | 190200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20231214 | 190100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20231214 | 190000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20231214 | 185900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20231214 | 185800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20231214 | 185700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20231214 | 185600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20231214 | 185500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20231214 | 185400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20231214 | 185300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20231214 | 185200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20231214 | 185100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20231214 | 185000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20231214 | 184900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20231214 | 184800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20231214 | 184700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20231214 | 184600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 4098 |
| 33 | 20231214 | 184500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20231214 | 184400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20231214 | 184300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20231214 | 184200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20231214 | 184100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20231214 | 184000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20231214 | 183900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20231214 | 183800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20231214 | 183700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20231214 | 183600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20231214 | 183500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20231214 | 183400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20231214 | 183300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20231214 | 183200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20231214 | 183100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20231214 | 183000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20231214 | 182900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20231214 | 182800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20231214 | 182700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20231214 | 182600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20231214 | 182500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20231214 | 182400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20231214 | 182300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20231214 | 182200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20231214 | 182100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20231214 | 182000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20231214 | 181900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20231214 | 181800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20231214 | 181700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20231214 | 181600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 4098 |
| 63 | 20231214 | 181500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20231214 | 181400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20231214 | 181300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20231214 | 181200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20231214 | 181100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20231214 | 181000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20231214 | 180900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20231214 | 180800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20231214 | 180700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20231214 | 180600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20231214 | 180500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20231214 | 180400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20231214 | 180300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20231214 | 180200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20231214 | 180100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20231214 | 180000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20231214 | 175900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20231214 | 175800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20231214 | 175700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20231214 | 175600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20231214 | 175500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20231214 | 175400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20231214 | 175300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20231214 | 175200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20231214 | 175100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20231214 | 175000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20231214 | 174900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20231214 | 174800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20231214 | 174700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20231214 | 174600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 4098 |
| 93 | 20231214 | 174500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20231214 | 174400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20231214 | 174300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20231214 | 174200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20231214 | 174100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20231214 | 174000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20231214 | 173900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20231214 | 173800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20231214 | 173700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20231214 | 173600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20231214 | 173500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20231214 | 173400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20231214 | 173300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20231214 | 173200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20231214 | 173100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20231214 | 173000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20231214 | 172900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20231214 | 172800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20231214 | 172700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20231214 | 172600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20231214 | 172500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20231214 | 172400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20231214 | 172300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20231214 | 172200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20231214 | 172100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20231214 | 172000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20231214 | 171900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20231214 | 171800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20231214 | 171700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20231214 | 171600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 4098 |
| 123 | 20231214 | 171500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20231214 | 171400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20231214 | 171300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20231214 | 171200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20231214 | 171100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20231214 | 171000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20231214 | 170900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20231214 | 170800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20231214 | 170700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20231214 | 170600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20231214 | 170500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20231214 | 170400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20231214 | 170300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20231214 | 170200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20231214 | 170100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20231214 | 170000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20231214 | 165900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20231214 | 165800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20231214 | 165700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20231214 | 165600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20231214 | 165500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20231214 | 165400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20231214 | 165300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20231214 | 165200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20231214 | 165100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20231214 | 165000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20231214 | 164900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20231214 | 164800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20231214 | 164700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20231214 | 164600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 4098 |
| 153 | 20231214 | 164500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20231214 | 164400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20231214 | 164300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20231214 | 164200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20231214 | 164100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20231214 | 164000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20231214 | 163900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20231214 | 163800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20231214 | 163700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20231214 | 163600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20231214 | 163500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20231214 | 163400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20231214 | 163300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20231214 | 163200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20231214 | 163100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20231214 | 163000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20231214 | 162900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20231214 | 162800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20231214 | 162700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20231214 | 162600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20231214 | 162500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20231214 | 162400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20231214 | 162300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20231214 | 162200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20231214 | 162100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20231214 | 162000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20231214 | 161900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20231214 | 161800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20231214 | 161700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20231214 | 161600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 4098 |
| 183 | 20231214 | 161500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20231214 | 161400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20231214 | 161300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20231214 | 161200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20231214 | 161100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20231214 | 161000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20231214 | 160900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20231214 | 160800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20231214 | 160700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20231214 | 160600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20231214 | 160500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20231214 | 160400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20231214 | 160300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20231214 | 160200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20231214 | 160100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20231214 | 160000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20231214 | 155900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20231214 | 155800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20231214 | 155700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20231214 | 155600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20231214 | 155500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20231214 | 155400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20231214 | 155300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20231214 | 155200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 207 | 20231214 | 155100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 208 | 20231214 | 155000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 209 | 20231214 | 154900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 210 | 20231214 | 154800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 211 | 20231214 | 154700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 212 | 20231214 | 154600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 4098 |
| 213 | 20231214 | 154500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 214 | 20231214 | 154400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 215 | 20231214 | 154300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 216 | 20231214 | 154200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 217 | 20231214 | 154100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 218 | 20231214 | 154000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 219 | 20231214 | 153900 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 220 | 20231214 | 153800 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 221 | 20231214 | 153700 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 222 | 20231214 | 153600 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 223 | 20231214 | 153500 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 224 | 20231214 | 153400 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 225 | 20231214 | 153300 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 226 | 20231214 | 153200 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 227 | 20231214 | 153100 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 0 |
| 228 | 20231214 | 153000 | 3051415160 | 14550 | 14550 | 14550 | 14550 | 4098 |
| 229 | 20231214 | 152900 | 2991789260 | 14630 | 14630 | 14630 | 14630 | 0 |
| 230 | 20231214 | 152800 | 2991789260 | 14630 | 14630 | 14630 | 14630 | 0 |
| 231 | 20231214 | 152700 | 2991789260 | 14630 | 14630 | 14630 | 14630 | 0 |
| 232 | 20231214 | 152600 | 2991789260 | 14630 | 14630 | 14630 | 14630 | 0 |
| 233 | 20231214 | 152500 | 2991789260 | 14630 | 14630 | 14630 | 14630 | 0 |
| 234 | 20231214 | 152400 | 2991789260 | 14630 | 14630 | 14630 | 14630 | 0 |
| 235 | 20231214 | 152300 | 2991789260 | 14630 | 14630 | 14630 | 14630 | 0 |
| 236 | 20231214 | 152200 | 2991789260 | 14630 | 14630 | 14630 | 14630 | 0 |
| 237 | 20231214 | 152100 | 2991789260 | 14630 | 14630 | 14630 | 14630 | 0 |
| 238 | 20231214 | 152000 | 2991789260 | 14630 | 14630 | 14630 | 14630 | 0 |
| 239 | 20231214 | 151900 | 2991789260 | 14630 | 14580 | 14630 | 14550 | 4348 |
| 240 | 20231214 | 151800 | 2928459020 | 14590 | 14630 | 14630 | 14590 | 2180 |
| 241 | 20231214 | 151700 | 2896631740 | 14630 | 14620 | 14630 | 14620 | 203 |
| 242 | 20231214 | 151600 | 2893663860 | 14610 | 14610 | 14610 | 14610 | 69 |
| 243 | 20231214 | 151500 | 2892655770 | 14640 | 14610 | 14640 | 14610 | 67 |
| 244 | 20231214 | 151400 | 2891676750 | 14610 | 14610 | 14610 | 14610 | 7 |
| 245 | 20231214 | 151300 | 2891574480 | 14600 | 14640 | 14640 | 14600 | 546 |
| 246 | 20231214 | 151200 | 2883596340 | 14630 | 14620 | 14630 | 14620 | 2 |
| 247 | 20231214 | 151100 | 2883567090 | 14610 | 14630 | 14630 | 14610 | 127 |
| 248 | 20231214 | 151000 | 2881711250 | 14630 | 14630 | 14640 | 14620 | 714 |
| 249 | 20231214 | 150900 | 2871272300 | 14640 | 14640 | 14640 | 14640 | 54 |
| 250 | 20231214 | 150800 | 2870481740 | 14670 | 14670 | 14670 | 14670 | 3 |
| 251 | 20231214 | 150700 | 2870437730 | 14670 | 14670 | 14670 | 14670 | 200 |
| 252 | 20231214 | 150600 | 2867503730 | 14670 | 14670 | 14670 | 14670 | 0 |
| 253 | 20231214 | 150500 | 2867503730 | 14670 | 14670 | 14670 | 14670 | 3 |
| 254 | 20231214 | 150400 | 2867459720 | 14670 | 14680 | 14680 | 14670 | 78 |
| 255 | 20231214 | 150300 | 2866315340 | 14680 | 14600 | 14680 | 14600 | 2682 |
| 256 | 20231214 | 150200 | 2827058570 | 14600 | 14600 | 14600 | 14600 | 51 |
| 257 | 20231214 | 150100 | 2826313970 | 14600 | 14600 | 14600 | 14600 | 1 |
| 258 | 20231214 | 150000 | 2826299370 | 14570 | 14580 | 14580 | 14570 | 119 |
| 259 | 20231214 | 145900 | 2824564880 | 14590 | 14590 | 14590 | 14590 | 9 |
| 260 | 20231214 | 145800 | 2824433570 | 14590 | 14590 | 14590 | 14590 | 224 |
| 261 | 20231214 | 145700 | 2821165410 | 14590 | 14570 | 14590 | 14570 | 8 |
| 262 | 20231214 | 145600 | 2821048730 | 14570 | 14580 | 14580 | 14570 | 689 |
| 263 | 20231214 | 145500 | 2811006920 | 14570 | 14600 | 14600 | 14570 | 475 |
| 264 | 20231214 | 145400 | 2804084460 | 14580 | 14600 | 14600 | 14580 | 171 |
| 265 | 20231214 | 145300 | 2801591230 | 14590 | 14580 | 14600 | 14580 | 118 |
| 266 | 20231214 | 145200 | 2799870100 | 14600 | 14600 | 14600 | 14590 | 148 |
| 267 | 20231214 | 145100 | 2797709700 | 14610 | 14600 | 14610 | 14600 | 230 |
| 268 | 20231214 | 145000 | 2794350700 | 14600 | 14620 | 14620 | 14600 | 237 |
| 269 | 20231214 | 144900 | 2790890480 | 14600 | 14620 | 14620 | 14600 | 27 |
| 270 | 20231214 | 144800 | 2790496120 | 14620 | 14620 | 14620 | 14620 | 2 |
| 271 | 20231214 | 144700 | 2790466880 | 14610 | 14610 | 14610 | 14610 | 122 |
| 272 | 20231214 | 144600 | 2788684460 | 14610 | 14610 | 14610 | 14610 | 8 |
| 273 | 20231214 | 144500 | 2788567580 | 14610 | 14600 | 14610 | 14600 | 51 |
| 274 | 20231214 | 144400 | 2787822570 | 14600 | 14590 | 14610 | 14580 | 68 |
| 275 | 20231214 | 144300 | 2786830120 | 14580 | 14620 | 14620 | 14580 | 69 |
| 276 | 20231214 | 144200 | 2785824060 | 14580 | 14570 | 14620 | 14570 | 47 |
| 277 | 20231214 | 144100 | 2785139140 | 14560 | 14570 | 14570 | 14560 | 11 |
| 278 | 20231214 | 144000 | 2784978930 | 14630 | 14630 | 14630 | 14560 | 18 |
| 279 | 20231214 | 143900 | 2784716710 | 14560 | 14560 | 14560 | 14560 | 24 |
| 280 | 20231214 | 143800 | 2784367270 | 14620 | 14560 | 14620 | 14560 | 102 |
| 281 | 20231214 | 143700 | 2782879390 | 14560 | 14560 | 14560 | 14560 | 19 |
| 282 | 20231214 | 143600 | 2782602750 | 14560 | 14600 | 14620 | 14560 | 596 |
| 283 | 20231214 | 143500 | 2773899750 | 14600 | 14600 | 14600 | 14600 | 55 |
| 284 | 20231214 | 143400 | 2773096750 | 14590 | 14580 | 14590 | 14580 | 82 |
| 285 | 20231214 | 143300 | 2771900710 | 14570 | 14580 | 14580 | 14570 | 49 |
| 286 | 20231214 | 143200 | 2771186760 | 14580 | 14570 | 14580 | 14570 | 79 |
| 287 | 20231214 | 143100 | 2770035340 | 14560 | 14560 | 14580 | 14550 | 82 |
| 288 | 20231214 | 143000 | 2768841710 | 14550 | 14550 | 14560 | 14550 | 875 |
| 289 | 20231214 | 142900 | 2756110440 | 14550 | 14570 | 14570 | 14550 | 237 |
| 290 | 20231214 | 142800 | 2752660830 | 14560 | 14570 | 14580 | 14560 | 2072 |
| 291 | 20231214 | 142700 | 2722482860 | 14580 | 14580 | 14580 | 14580 | 1 |
| 292 | 20231214 | 142600 | 2722468280 | 14580 | 14580 | 14580 | 14580 | 81 |
| 293 | 20231214 | 142500 | 2721287300 | 14580 | 14580 | 14580 | 14580 | 3 |
| 294 | 20231214 | 142400 | 2721243560 | 14570 | 14570 | 14570 | 14570 | 32 |
| 295 | 20231214 | 142300 | 2720777320 | 14570 | 14570 | 14570 | 14570 | 87 |
| 296 | 20231214 | 142200 | 2719509730 | 14570 | 14570 | 14570 | 14570 | 2 |
| 297 | 20231214 | 142100 | 2719480590 | 14580 | 14580 | 14580 | 14580 | 3 |
| 298 | 20231214 | 142000 | 2719436850 | 14580 | 14580 | 14580 | 14570 | 378 |
| 299 | 20231214 | 141900 | 2713929180 | 14570 | 14570 | 14570 | 14570 | 0 |
| 300 | 20231214 | 141800 | 2713929180 | 14570 | 14580 | 14580 | 14570 | 1259 |
| 301 | 20231214 | 141700 | 2695578640 | 14580 | 14580 | 14580 | 14580 | 29 |
| 302 | 20231214 | 141600 | 2695155820 | 14580 | 14580 | 14580 | 14580 | 0 |
| 303 | 20231214 | 141500 | 2695155820 | 14580 | 14580 | 14580 | 14580 | 8 |
| 304 | 20231214 | 141400 | 2695039180 | 14580 | 14580 | 14580 | 14580 | 60 |
| 305 | 20231214 | 141300 | 2694164380 | 14590 | 14590 | 14590 | 14590 | 4 |
| 306 | 20231214 | 141200 | 2694106020 | 14590 | 14590 | 14590 | 14590 | 4 |
| 307 | 20231214 | 141100 | 2694047660 | 14580 | 14580 | 14580 | 14580 | 221 |
| 308 | 20231214 | 141000 | 2690825480 | 14590 | 14590 | 14590 | 14590 | 147 |
| 309 | 20231214 | 140900 | 2688680750 | 14590 | 14590 | 14590 | 14590 | 65 |
| 310 | 20231214 | 140800 | 2687732400 | 14590 | 14590 | 14590 | 14590 | 6 |
| 311 | 20231214 | 140700 | 2687644860 | 14570 | 14580 | 14580 | 14570 | 1238 |
| 312 | 20231214 | 140600 | 2669598940 | 14590 | 14590 | 14590 | 14590 | 140 |
| 313 | 20231214 | 140500 | 2667556340 | 14600 | 14600 | 14600 | 14600 | 26 |
| 314 | 20231214 | 140400 | 2667176740 | 14600 | 14600 | 14600 | 14600 | 52 |
| 315 | 20231214 | 140300 | 2666417540 | 14600 | 14600 | 14600 | 14600 | 673 |
| 316 | 20231214 | 140200 | 2656591740 | 14610 | 14600 | 14610 | 14600 | 550 |
| 317 | 20231214 | 140100 | 2648558240 | 14600 | 14600 | 14600 | 14600 | 140 |
| 318 | 20231214 | 140000 | 2646514240 | 14600 | 14610 | 14610 | 14600 | 71 |
| 319 | 20231214 | 135900 | 2645477120 | 14610 | 14610 | 14610 | 14610 | 1 |
| 320 | 20231214 | 135800 | 2645462510 | 14610 | 14610 | 14610 | 14610 | 20 |
| 321 | 20231214 | 135700 | 2645170310 | 14610 | 14610 | 14610 | 14610 | 358 |
| 322 | 20231214 | 135600 | 2639939930 | 14620 | 14620 | 14620 | 14620 | 30 |
| 323 | 20231214 | 135500 | 2639501330 | 14620 | 14610 | 14620 | 14610 | 166 |
| 324 | 20231214 | 135400 | 2637075970 | 14600 | 14610 | 14610 | 14600 | 33 |
| 325 | 20231214 | 135300 | 2636594060 | 14610 | 14610 | 14610 | 14610 | 910 |
| 326 | 20231214 | 135200 | 2623298960 | 14620 | 14620 | 14620 | 14620 | 125 |
| 327 | 20231214 | 135100 | 2621471460 | 14620 | 14620 | 14620 | 14620 | 2 |
| 328 | 20231214 | 135000 | 2621442220 | 14620 | 14620 | 14620 | 14620 | 10 |
| 329 | 20231214 | 134900 | 2621296020 | 14620 | 14620 | 14620 | 14610 | 56 |
| 330 | 20231214 | 134800 | 2620477520 | 14610 | 14620 | 14620 | 14610 | 70 |
| 331 | 20231214 | 134700 | 2619454720 | 14630 | 14620 | 14630 | 14610 | 284 |
| 332 | 20231214 | 134600 | 2615304510 | 14620 | 14620 | 14620 | 14620 | 145 |
| 333 | 20231214 | 134500 | 2613184610 | 14620 | 14610 | 14620 | 14610 | 101 |
| 334 | 20231214 | 134400 | 2611708990 | 14620 | 14620 | 14620 | 14610 | 131 |
| 335 | 20231214 | 134300 | 2609794860 | 14610 | 14610 | 14610 | 14610 | 117 |
| 336 | 20231214 | 134200 | 2608085490 | 14610 | 14610 | 14610 | 14610 | 22 |
| 337 | 20231214 | 134100 | 2607764070 | 14610 | 14610 | 14610 | 14610 | 22 |
| 338 | 20231214 | 134000 | 2607442650 | 14600 | 14600 | 14600 | 14600 | 43 |
| 339 | 20231214 | 133900 | 2606814850 | 14600 | 14610 | 14610 | 14600 | 37 |
| 340 | 20231214 | 133800 | 2606274550 | 14610 | 14600 | 14610 | 14600 | 129 |
| 341 | 20231214 | 133700 | 2604390750 | 14600 | 14610 | 14610 | 14600 | 46 |
| 342 | 20231214 | 133600 | 2603718970 | 14620 | 14620 | 14620 | 14620 | 0 |
| 343 | 20231214 | 133500 | 2603718970 | 14620 | 14620 | 14620 | 14620 | 7 |
| 344 | 20231214 | 133400 | 2603616630 | 14620 | 14620 | 14620 | 14600 | 80 |
| 345 | 20231214 | 133300 | 2602447410 | 14600 | 14600 | 14600 | 14600 | 59 |
| 346 | 20231214 | 133200 | 2601586010 | 14600 | 14600 | 14600 | 14600 | 19 |
| 347 | 20231214 | 133100 | 2601308610 | 14620 | 14600 | 14620 | 14600 | 71 |
| 348 | 20231214 | 133000 | 2600270610 | 14610 | 14610 | 14610 | 14610 | 35 |
| 349 | 20231214 | 132900 | 2599759260 | 14610 | 14610 | 14610 | 14610 | 200 |
| 350 | 20231214 | 132800 | 2596837260 | 14600 | 14610 | 14610 | 14600 | 2 |
| 351 | 20231214 | 132700 | 2596808050 | 14600 | 14620 | 14620 | 14600 | 21 |
| 352 | 20231214 | 132600 | 2596501420 | 14600 | 14600 | 14600 | 14600 | 10 |
| 353 | 20231214 | 132500 | 2596355420 | 14600 | 14610 | 14610 | 14600 | 329 |
| 354 | 20231214 | 132400 | 2591549230 | 14610 | 14600 | 14610 | 14600 | 26 |
| 355 | 20231214 | 132300 | 2591169620 | 14600 | 14600 | 14600 | 14600 | 40 |
| 356 | 20231214 | 132200 | 2590585620 | 14600 | 14590 | 14600 | 14580 | 354 |
| 357 | 20231214 | 132100 | 2585418020 | 14590 | 14590 | 14590 | 14590 | 38 |
| 358 | 20231214 | 132000 | 2584863600 | 14570 | 14570 | 14570 | 14570 | 40 |
| 359 | 20231214 | 131900 | 2584280800 | 14570 | 14580 | 14590 | 14570 | 54 |
| 360 | 20231214 | 131800 | 2583493650 | 14580 | 14590 | 14590 | 14580 | 291 |
| 361 | 20231214 | 131700 | 2579249340 | 14600 | 14600 | 14600 | 14600 | 377 |
| 362 | 20231214 | 131600 | 2573745140 | 14600 | 14600 | 14600 | 14600 | 19 |
| 363 | 20231214 | 131500 | 2573467740 | 14610 | 14610 | 14610 | 14610 | 0 |
| 364 | 20231214 | 131400 | 2573467740 | 14610 | 14610 | 14610 | 14610 | 0 |
| 365 | 20231214 | 131300 | 2573467740 | 14610 | 14610 | 14610 | 14610 | 4 |
| 366 | 20231214 | 131200 | 2573409300 | 14610 | 14610 | 14610 | 14610 | 73 |
| 367 | 20231214 | 131100 | 2572342770 | 14610 | 14610 | 14610 | 14610 | 292 |
| 368 | 20231214 | 131000 | 2568076650 | 14610 | 14610 | 14610 | 14610 | 10 |
| 369 | 20231214 | 130900 | 2567930550 | 14610 | 14580 | 14610 | 14580 | 298 |
| 370 | 20231214 | 130800 | 2563580170 | 14580 | 14580 | 14580 | 14580 | 71 |
| 371 | 20231214 | 130700 | 2562544990 | 14580 | 14570 | 14580 | 14570 | 51 |
| 372 | 20231214 | 130600 | 2561801810 | 14570 | 14570 | 14570 | 14570 | 558 |
| 373 | 20231214 | 130500 | 2553671750 | 14570 | 14570 | 14570 | 14570 | 52 |
| 374 | 20231214 | 130400 | 2552914110 | 14560 | 14560 | 14560 | 14560 | 522 |
| 375 | 20231214 | 130300 | 2545313790 | 14560 | 14550 | 14560 | 14550 | 133 |
| 376 | 20231214 | 130200 | 2543378310 | 14560 | 14550 | 14560 | 14550 | 44 |
| 377 | 20231214 | 130100 | 2542737870 | 14560 | 14560 | 14560 | 14560 | 10 |
| 378 | 20231214 | 130000 | 2542592270 | 14560 | 14560 | 14560 | 14560 | 52 |
| 379 | 20231214 | 125900 | 2541835150 | 14560 | 14560 | 14560 | 14560 | 4 |
| 380 | 20231214 | 125800 | 2541776910 | 14560 | 14560 | 14560 | 14560 | 57 |
| 381 | 20231214 | 125700 | 2540946990 | 14560 | 14560 | 14560 | 14560 | 20 |
| 382 | 20231214 | 125600 | 2540655790 | 14560 | 14560 | 14560 | 14560 | 210 |
| 383 | 20231214 | 125500 | 2537598190 | 14560 | 14560 | 14560 | 14560 | 7 |
| 384 | 20231214 | 125400 | 2537496270 | 14560 | 14560 | 14560 | 14560 | 52 |
| 385 | 20231214 | 125300 | 2536739150 | 14550 | 14550 | 14550 | 14550 | 40 |
| 386 | 20231214 | 125200 | 2536157150 | 14550 | 14550 | 14550 | 14550 | 160 |
| 387 | 20231214 | 125100 | 2533829150 | 14550 | 14550 | 14550 | 14550 | 107 |
| 388 | 20231214 | 125000 | 2532272300 | 14550 | 14550 | 14550 | 14550 | 0 |
| 389 | 20231214 | 124900 | 2532272300 | 14550 | 14550 | 14550 | 14550 | 88 |
| 390 | 20231214 | 124800 | 2530991900 | 14550 | 14560 | 14560 | 14550 | 113 |
| 391 | 20231214 | 124700 | 2529347620 | 14550 | 14550 | 14550 | 14550 | 335 |
| 392 | 20231214 | 124600 | 2524473370 | 14540 | 14540 | 14540 | 14540 | 55 |
| 393 | 20231214 | 124500 | 2523673670 | 14540 | 14540 | 14540 | 14540 | 123 |
| 394 | 20231214 | 124400 | 2521885250 | 14550 | 14540 | 14550 | 14540 | 215 |
| 395 | 20231214 | 124300 | 2518759050 | 14540 | 14540 | 14540 | 14540 | 77 |
| 396 | 20231214 | 124200 | 2517639470 | 14540 | 14540 | 14540 | 14540 | 39 |
| 397 | 20231214 | 124100 | 2517072410 | 14540 | 14540 | 14540 | 14540 | 107 |
| 398 | 20231214 | 124000 | 2515516630 | 14540 | 14540 | 14540 | 14540 | 15 |
| 399 | 20231214 | 123900 | 2515298530 | 14540 | 14540 | 14540 | 14540 | 2 |
| 400 | 20231214 | 123800 | 2515269450 | 14540 | 14540 | 14540 | 14540 | 1 |
| 401 | 20231214 | 123700 | 2515254910 | 14530 | 14530 | 14530 | 14530 | 724 |
| 402 | 20231214 | 123600 | 2504735190 | 14520 | 14520 | 14520 | 14520 | 98 |
| 403 | 20231214 | 123500 | 2503312230 | 14520 | 14520 | 14520 | 14520 | 1 |
| 404 | 20231214 | 123400 | 2503297710 | 14520 | 14520 | 14520 | 14520 | 0 |
| 405 | 20231214 | 123300 | 2503297710 | 14520 | 14500 | 14520 | 14500 | 59 |
| 406 | 20231214 | 123200 | 2502442190 | 14500 | 14520 | 14520 | 14500 | 20 |
| 407 | 20231214 | 123100 | 2502151990 | 14530 | 14480 | 14530 | 14470 | 41 |
| 408 | 20231214 | 123000 | 2501558560 | 14470 | 14480 | 14480 | 14470 | 506 |
| 409 | 20231214 | 122900 | 2494236690 | 14470 | 14500 | 14500 | 14470 | 3259 |
| 410 | 20231214 | 122800 | 2447034070 | 14500 | 14500 | 14510 | 14500 | 104 |
| 411 | 20231214 | 122700 | 2445526060 | 14500 | 14510 | 14510 | 14500 | 64 |
| 412 | 20231214 | 122600 | 2444598040 | 14510 | 14510 | 14510 | 14510 | 2 |
| 413 | 20231214 | 122500 | 2444569020 | 14510 | 14510 | 14510 | 14510 | 200 |
| 414 | 20231214 | 122400 | 2441667020 | 14510 | 14510 | 14510 | 14510 | 18 |
| 415 | 20231214 | 122300 | 2441405840 | 14510 | 14510 | 14510 | 14500 | 426 |
| 416 | 20231214 | 122200 | 2435228580 | 14500 | 14510 | 14510 | 14500 | 463 |
| 417 | 20231214 | 122100 | 2428514780 | 14510 | 14510 | 14510 | 14510 | 15 |
| 418 | 20231214 | 122000 | 2428297130 | 14510 | 14520 | 14530 | 14510 | 256 |
| 419 | 20231214 | 121900 | 2424582260 | 14530 | 14520 | 14530 | 14510 | 372 |
| 420 | 20231214 | 121800 | 2419182920 | 14520 | 14530 | 14530 | 14520 | 190 |
| 421 | 20231214 | 121700 | 2416423970 | 14520 | 14520 | 14530 | 14520 | 416 |
| 422 | 20231214 | 121600 | 2410380910 | 14520 | 14520 | 14530 | 14520 | 509 |
| 423 | 20231214 | 121500 | 2402990210 | 14520 | 14530 | 14530 | 14520 | 72 |
| 424 | 20231214 | 121400 | 2401944750 | 14530 | 14530 | 14530 | 14520 | 63 |
| 425 | 20231214 | 121300 | 2401029640 | 14530 | 14530 | 14530 | 14520 | 325 |
| 426 | 20231214 | 121200 | 2396310430 | 14530 | 14530 | 14530 | 14530 | 10 |
| 427 | 20231214 | 121100 | 2396165130 | 14530 | 14520 | 14530 | 14520 | 163 |
| 428 | 20231214 | 121000 | 2393798270 | 14530 | 14520 | 14530 | 14520 | 79 |
| 429 | 20231214 | 120900 | 2392651090 | 14530 | 14530 | 14530 | 14530 | 25 |
| 430 | 20231214 | 120800 | 2392287840 | 14530 | 14530 | 14530 | 14530 | 10 |
| 431 | 20231214 | 120700 | 2392142540 | 14520 | 14530 | 14530 | 14520 | 145 |
| 432 | 20231214 | 120600 | 2390036640 | 14530 | 14530 | 14530 | 14530 | 20 |
| 433 | 20231214 | 120500 | 2389746040 | 14530 | 14530 | 14530 | 14530 | 0 |
| 434 | 20231214 | 120400 | 2389746040 | 14530 | 14530 | 14530 | 14530 | 0 |
| 435 | 20231214 | 120300 | 2389746040 | 14530 | 14530 | 14530 | 14520 | 103 |
| 436 | 20231214 | 120200 | 2388250130 | 14530 | 14530 | 14530 | 14530 | 110 |
| 437 | 20231214 | 120100 | 2386651830 | 14540 | 14550 | 14550 | 14540 | 478 |
| 438 | 20231214 | 120000 | 2379701690 | 14550 | 14550 | 14550 | 14550 | 201 |
| 439 | 20231214 | 115900 | 2376777140 | 14550 | 14550 | 14550 | 14550 | 25 |
| 440 | 20231214 | 115800 | 2376413390 | 14560 | 14550 | 14560 | 14550 | 172 |
| 441 | 20231214 | 115700 | 2373910090 | 14560 | 14560 | 14560 | 14560 | 1 |
| 442 | 20231214 | 115600 | 2373895530 | 14560 | 14550 | 14560 | 14550 | 132 |
| 443 | 20231214 | 115500 | 2371973910 | 14550 | 14540 | 14550 | 14540 | 75 |
| 444 | 20231214 | 115400 | 2370882670 | 14560 | 14560 | 14560 | 14560 | 15 |
| 445 | 20231214 | 115300 | 2370664270 | 14550 | 14570 | 14570 | 14550 | 795 |
| 446 | 20231214 | 115200 | 2359097000 | 14570 | 14550 | 14570 | 14550 | 357 |
| 447 | 20231214 | 115100 | 2353900310 | 14560 | 14570 | 14570 | 14560 | 465 |
| 448 | 20231214 | 115000 | 2347129900 | 14570 | 14550 | 14570 | 14550 | 80 |
| 449 | 20231214 | 114900 | 2345965190 | 14550 | 14540 | 14550 | 14540 | 511 |
| 450 | 20231214 | 114800 | 2338535190 | 14530 | 14530 | 14530 | 14530 | 178 |
| 451 | 20231214 | 114700 | 2335948850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 452 | 20231214 | 114600 | 2335948850 | 14530 | 14510 | 14530 | 14500 | 198 |
| 453 | 20231214 | 114500 | 2333076160 | 14510 | 14510 | 14510 | 14510 | 302 |
| 454 | 20231214 | 114400 | 2328694140 | 14500 | 14510 | 14510 | 14500 | 560 |
| 455 | 20231214 | 114300 | 2320569830 | 14510 | 14500 | 14510 | 14500 | 308 |
| 456 | 20231214 | 114200 | 2316102780 | 14500 | 14500 | 14500 | 14500 | 264 |
| 457 | 20231214 | 114100 | 2312274780 | 14500 | 14490 | 14500 | 14480 | 205 |
| 458 | 20231214 | 114000 | 2309302310 | 14500 | 14480 | 14510 | 14480 | 247 |
| 459 | 20231214 | 113900 | 2305725070 | 14510 | 14480 | 14510 | 14480 | 25 |
| 460 | 20231214 | 113800 | 2305362890 | 14470 | 14470 | 14510 | 14470 | 291 |
| 461 | 20231214 | 113700 | 2301151680 | 14470 | 14490 | 14490 | 14470 | 319 |
| 462 | 20231214 | 113600 | 2296533720 | 14480 | 14500 | 14500 | 14480 | 949 |
| 463 | 20231214 | 113500 | 2282784640 | 14500 | 14500 | 14500 | 14500 | 138 |
| 464 | 20231214 | 113400 | 2280783640 | 14500 | 14500 | 14500 | 14490 | 802 |
| 465 | 20231214 | 113300 | 2269155080 | 14500 | 14510 | 14510 | 14500 | 165 |
| 466 | 20231214 | 113200 | 2266762520 | 14510 | 14510 | 14510 | 14500 | 321 |
| 467 | 20231214 | 113100 | 2262107310 | 14500 | 14540 | 14540 | 14500 | 2122 |
| 468 | 20231214 | 113000 | 2231328350 | 14550 | 14550 | 14550 | 14550 | 1 |
| 469 | 20231214 | 112900 | 2231313800 | 14550 | 14540 | 14550 | 14510 | 722 |
| 470 | 20231214 | 112800 | 2220827410 | 14550 | 14550 | 14550 | 14540 | 457 |
| 471 | 20231214 | 112700 | 2214182250 | 14550 | 14550 | 14560 | 14550 | 159 |
| 472 | 20231214 | 112600 | 2211868780 | 14560 | 14550 | 14560 | 14550 | 70 |
| 473 | 20231214 | 112500 | 2210850140 | 14590 | 14590 | 14590 | 14590 | 1 |
| 474 | 20231214 | 112400 | 2210835550 | 14590 | 14550 | 14590 | 14540 | 845 |
| 475 | 20231214 | 112300 | 2198549040 | 14540 | 14540 | 14540 | 14540 | 1686 |
| 476 | 20231214 | 112200 | 2174034600 | 14550 | 14550 | 14550 | 14550 | 83 |
| 477 | 20231214 | 112100 | 2172826950 | 14550 | 14550 | 14550 | 14550 | 409 |
| 478 | 20231214 | 112000 | 2166876000 | 14550 | 14550 | 14550 | 14550 | 296 |
| 479 | 20231214 | 111900 | 2162569200 | 14550 | 14550 | 14550 | 14550 | 1403 |
| 480 | 20231214 | 111800 | 2142155550 | 14560 | 14620 | 14620 | 14550 | 13468 |
| 481 | 20231214 | 111700 | 1945702450 | 14630 | 14640 | 14640 | 14630 | 16 |
| 482 | 20231214 | 111600 | 1945468350 | 14640 | 14630 | 14640 | 14620 | 336 |
| 483 | 20231214 | 111500 | 1940555000 | 14630 | 14630 | 14630 | 14620 | 1557 |
| 484 | 20231214 | 111400 | 1917778090 | 14630 | 14630 | 14630 | 14630 | 790 |
| 485 | 20231214 | 111300 | 1906220390 | 14630 | 14640 | 14640 | 14630 | 40 |
| 486 | 20231214 | 111200 | 1905635090 | 14640 | 14640 | 14640 | 14640 | 473 |
| 487 | 20231214 | 111100 | 1898710370 | 14640 | 14650 | 14650 | 14640 | 108 |
| 488 | 20231214 | 111000 | 1897129190 | 14650 | 14640 | 14650 | 14640 | 183 |
| 489 | 20231214 | 110900 | 1894450060 | 14640 | 14640 | 14640 | 14640 | 4 |
| 490 | 20231214 | 110800 | 1894391500 | 14640 | 14640 | 14640 | 14640 | 603 |
| 491 | 20231214 | 110700 | 1885563580 | 14660 | 14640 | 14660 | 14640 | 226 |
| 492 | 20231214 | 110600 | 1882251920 | 14640 | 14650 | 14650 | 14640 | 470 |
| 493 | 20231214 | 110500 | 1875370610 | 14650 | 14630 | 14650 | 14630 | 332 |
| 494 | 20231214 | 110400 | 1870512380 | 14640 | 14640 | 14640 | 14640 | 202 |
| 495 | 20231214 | 110300 | 1867555100 | 14630 | 14640 | 14640 | 14630 | 492 |
| 496 | 20231214 | 110200 | 1860353510 | 14650 | 14640 | 14650 | 14640 | 141 |
| 497 | 20231214 | 110100 | 1858288970 | 14650 | 14650 | 14650 | 14650 | 13 |
| 498 | 20231214 | 110000 | 1858098520 | 14640 | 14650 | 14650 | 14640 | 70 |
| 499 | 20231214 | 105900 | 1857073520 | 14650 | 14650 | 14650 | 14650 | 50 |
| 500 | 20231214 | 105800 | 1856341020 | 14630 | 14650 | 14650 | 14630 | 673 |
| 501 | 20231214 | 105700 | 1846489470 | 14650 | 14640 | 14650 | 14640 | 105 |
| 502 | 20231214 | 105600 | 1844952220 | 14640 | 14640 | 14640 | 14640 | 87 |
| 503 | 20231214 | 105500 | 1843678540 | 14640 | 14640 | 14650 | 14640 | 388 |
| 504 | 20231214 | 105400 | 1837998020 | 14640 | 14650 | 14650 | 14640 | 159 |
| 505 | 20231214 | 105300 | 1835668760 | 14650 | 14650 | 14650 | 14650 | 203 |
| 506 | 20231214 | 105200 | 1832694810 | 14660 | 14660 | 14670 | 14660 | 528 |
| 507 | 20231214 | 105100 | 1824954280 | 14660 | 14690 | 14690 | 14660 | 1084 |
| 508 | 20231214 | 105000 | 1809053590 | 14690 | 14690 | 14690 | 14690 | 39 |
| 509 | 20231214 | 104900 | 1808480680 | 14680 | 14680 | 14680 | 14670 | 178 |
| 510 | 20231214 | 104800 | 1805869140 | 14680 | 14680 | 14680 | 14670 | 128 |
| 511 | 20231214 | 104700 | 1803991040 | 14680 | 14670 | 14680 | 14670 | 81 |
| 512 | 20231214 | 104600 | 1802802170 | 14670 | 14670 | 14670 | 14670 | 95 |
| 513 | 20231214 | 104500 | 1801408520 | 14680 | 14670 | 14680 | 14670 | 234 |
| 514 | 20231214 | 104400 | 1797975440 | 14670 | 14660 | 14670 | 14660 | 341 |
| 515 | 20231214 | 104300 | 1792975960 | 14670 | 14670 | 14670 | 14670 | 12 |
| 516 | 20231214 | 104200 | 1792799920 | 14670 | 14670 | 14670 | 14670 | 16 |
| 517 | 20231214 | 104100 | 1792565200 | 14670 | 14670 | 14670 | 14670 | 66 |
| 518 | 20231214 | 104000 | 1791596980 | 14670 | 14670 | 14670 | 14670 | 40 |
| 519 | 20231214 | 103900 | 1791010180 | 14670 | 14650 | 14670 | 14650 | 584 |
| 520 | 20231214 | 103800 | 1782448830 | 14650 | 14650 | 14650 | 14650 | 110 |
| 521 | 20231214 | 103700 | 1780837330 | 14650 | 14660 | 14660 | 14650 | 199 |
| 522 | 20231214 | 103600 | 1777921070 | 14640 | 14650 | 14650 | 14640 | 291 |
| 523 | 20231214 | 103500 | 1773659910 | 14650 | 14650 | 14650 | 14650 | 94 |
| 524 | 20231214 | 103400 | 1772282810 | 14660 | 14660 | 14660 | 14660 | 26 |
| 525 | 20231214 | 103300 | 1771901650 | 14660 | 14660 | 14660 | 14660 | 702 |
| 526 | 20231214 | 103200 | 1761610330 | 14660 | 14670 | 14680 | 14660 | 179 |
| 527 | 20231214 | 103100 | 1758984330 | 14670 | 14670 | 14680 | 14670 | 181 |
| 528 | 20231214 | 103000 | 1756328320 | 14670 | 14630 | 14670 | 14630 | 180 |
| 529 | 20231214 | 102900 | 1753691500 | 14630 | 14630 | 14630 | 14630 | 105 |
| 530 | 20231214 | 102800 | 1752155350 | 14630 | 14640 | 14640 | 14630 | 502 |
| 531 | 20231214 | 102700 | 1744811080 | 14640 | 14640 | 14640 | 14640 | 220 |
| 532 | 20231214 | 102600 | 1741590280 | 14640 | 14640 | 14640 | 14640 | 115 |
| 533 | 20231214 | 102500 | 1739906680 | 14640 | 14630 | 14640 | 14630 | 176 |
| 534 | 20231214 | 102400 | 1737330620 | 14630 | 14630 | 14630 | 14630 | 100 |
| 535 | 20231214 | 102300 | 1735867620 | 14630 | 14630 | 14630 | 14630 | 1 |
| 536 | 20231214 | 102200 | 1735852990 | 14620 | 14630 | 14640 | 14620 | 336 |
| 537 | 20231214 | 102100 | 1730938850 | 14630 | 14630 | 14630 | 14630 | 192 |
| 538 | 20231214 | 102000 | 1728129890 | 14630 | 14640 | 14640 | 14630 | 60 |
| 539 | 20231214 | 101900 | 1727251880 | 14640 | 14630 | 14640 | 14630 | 90 |
| 540 | 20231214 | 101800 | 1725934430 | 14630 | 14620 | 14630 | 14620 | 68 |
| 541 | 20231214 | 101700 | 1724939780 | 14620 | 14630 | 14640 | 14620 | 2032 |
| 542 | 20231214 | 101600 | 1695211820 | 14630 | 14640 | 14650 | 14630 | 506 |
| 543 | 20231214 | 101500 | 1687808970 | 14630 | 14650 | 14650 | 14630 | 1740 |
| 544 | 20231214 | 101400 | 1662334570 | 14650 | 14650 | 14650 | 14650 | 391 |
| 545 | 20231214 | 101300 | 1656606420 | 14650 | 14650 | 14650 | 14640 | 430 |
| 546 | 20231214 | 101200 | 1650308910 | 14640 | 14640 | 14640 | 14640 | 589 |
| 547 | 20231214 | 101100 | 1641685950 | 14640 | 14660 | 14660 | 14640 | 1764 |
| 548 | 20231214 | 101000 | 1615837320 | 14660 | 14670 | 14670 | 14660 | 2852 |
| 549 | 20231214 | 100900 | 1574023550 | 14680 | 14680 | 14710 | 14680 | 764 |
| 550 | 20231214 | 100800 | 1562807290 | 14690 | 14720 | 14720 | 14690 | 337 |
| 551 | 20231214 | 100700 | 1557852290 | 14720 | 14720 | 14720 | 14720 | 13 |
| 552 | 20231214 | 100600 | 1557660930 | 14720 | 14710 | 14720 | 14710 | 10 |
| 553 | 20231214 | 100500 | 1557513780 | 14710 | 14690 | 14720 | 14680 | 1591 |
| 554 | 20231214 | 100400 | 1534150900 | 14680 | 14680 | 14680 | 14680 | 19 |
| 555 | 20231214 | 100300 | 1533871980 | 14670 | 14670 | 14680 | 14670 | 840 |
| 556 | 20231214 | 100200 | 1521548780 | 14670 | 14710 | 14710 | 14670 | 1488 |
| 557 | 20231214 | 100100 | 1499698930 | 14710 | 14710 | 14710 | 14700 | 471 |
| 558 | 20231214 | 100000 | 1492771200 | 14710 | 14700 | 14710 | 14700 | 89 |
| 559 | 20231214 | 095900 | 1491462520 | 14690 | 14690 | 14690 | 14690 | 68 |
| 560 | 20231214 | 095800 | 1490463600 | 14690 | 14710 | 14710 | 14690 | 142 |
| 561 | 20231214 | 095700 | 1488376900 | 14710 | 14730 | 14730 | 14710 | 1012 |
| 562 | 20231214 | 095600 | 1473479280 | 14730 | 14710 | 14730 | 14710 | 1133 |
| 563 | 20231214 | 095500 | 1456799950 | 14710 | 14710 | 14710 | 14710 | 68 |
| 564 | 20231214 | 095400 | 1455799670 | 14700 | 14700 | 14700 | 14700 | 368 |
| 565 | 20231214 | 095300 | 1450390070 | 14700 | 14690 | 14700 | 14690 | 21 |
| 566 | 20231214 | 095200 | 1450081380 | 14690 | 14690 | 14690 | 14690 | 163 |
| 567 | 20231214 | 095100 | 1447686910 | 14690 | 14710 | 14710 | 14690 | 782 |
| 568 | 20231214 | 095000 | 1436190380 | 14710 | 14720 | 14720 | 14710 | 149 |
| 569 | 20231214 | 094900 | 1433998080 | 14720 | 14750 | 14750 | 14720 | 296 |
| 570 | 20231214 | 094800 | 1429638050 | 14730 | 14720 | 14750 | 14720 | 925 |
| 571 | 20231214 | 094700 | 1416014380 | 14700 | 14680 | 14700 | 14680 | 1514 |
| 572 | 20231214 | 094600 | 1393766340 | 14680 | 14670 | 14680 | 14670 | 285 |
| 573 | 20231214 | 094500 | 1389585370 | 14670 | 14670 | 14670 | 14670 | 556 |
| 574 | 20231214 | 094400 | 1381428850 | 14660 | 14650 | 14660 | 14650 | 780 |
| 575 | 20231214 | 094300 | 1369995000 | 14650 | 14650 | 14660 | 14650 | 415 |
| 576 | 20231214 | 094200 | 1363915050 | 14650 | 14630 | 14660 | 14630 | 412 |
| 577 | 20231214 | 094100 | 1357881600 | 14630 | 14660 | 14660 | 14630 | 2675 |
| 578 | 20231214 | 094000 | 1318710060 | 14660 | 14660 | 14660 | 14650 | 652 |
| 579 | 20231214 | 093900 | 1309151760 | 14660 | 14680 | 14680 | 14660 | 645 |
| 580 | 20231214 | 093800 | 1299691880 | 14680 | 14670 | 14700 | 14670 | 623 |
| 581 | 20231214 | 093700 | 1290545400 | 14670 | 14710 | 14710 | 14650 | 3404 |
| 582 | 20231214 | 093600 | 1240626390 | 14710 | 14730 | 14730 | 14690 | 3407 |
| 583 | 20231214 | 093500 | 1190504300 | 14730 | 14760 | 14760 | 14730 | 280 |
| 584 | 20231214 | 093400 | 1186379840 | 14730 | 14760 | 14760 | 14730 | 932 |
| 585 | 20231214 | 093300 | 1172638710 | 14760 | 14770 | 14780 | 14760 | 2161 |
| 586 | 20231214 | 093200 | 1140727940 | 14770 | 14760 | 14790 | 14760 | 1430 |
| 587 | 20231214 | 093100 | 1119607650 | 14760 | 14770 | 14770 | 14750 | 704 |
| 588 | 20231214 | 093000 | 1109214810 | 14750 | 14760 | 14760 | 14750 | 1482 |
| 589 | 20231214 | 092900 | 1087341750 | 14760 | 14800 | 14800 | 14760 | 3845 |
| 590 | 20231214 | 092800 | 1030501340 | 14810 | 14830 | 14840 | 14800 | 2118 |
| 591 | 20231214 | 092700 | 999130100 | 14830 | 14830 | 14840 | 14830 | 340 |
| 592 | 20231214 | 092600 | 994087800 | 14830 | 14870 | 14870 | 14820 | 720 |
| 593 | 20231214 | 092500 | 983399520 | 14870 | 14920 | 14920 | 14870 | 1064 |
| 594 | 20231214 | 092400 | 967547820 | 14920 | 14970 | 14970 | 14920 | 772 |
| 595 | 20231214 | 092300 | 956020140 | 14970 | 14920 | 14980 | 14900 | 4875 |
| 596 | 20231214 | 092200 | 883103400 | 14900 | 14860 | 14920 | 14850 | 8701 |
| 597 | 20231214 | 092100 | 753527010 | 14860 | 14820 | 14860 | 14800 | 1523 |
| 598 | 20231214 | 092000 | 730942950 | 14820 | 14810 | 14820 | 14810 | 357 |
| 599 | 20231214 | 091900 | 725654280 | 14810 | 14850 | 14850 | 14810 | 746 |
| 600 | 20231214 | 091800 | 714596180 | 14850 | 14820 | 14850 | 14820 | 268 |
| 601 | 20231214 | 091700 | 710622990 | 14850 | 14860 | 14880 | 14830 | 2371 |
| 602 | 20231214 | 091600 | 675430320 | 14880 | 14870 | 14880 | 14850 | 830 |
| 603 | 20231214 | 091500 | 663097220 | 14880 | 14840 | 14890 | 14830 | 1152 |
| 604 | 20231214 | 091400 | 645966860 | 14840 | 14870 | 14900 | 14840 | 4748 |
| 605 | 20231214 | 091300 | 575326720 | 14890 | 14870 | 14890 | 14860 | 2039 |
| 606 | 20231214 | 091200 | 544990430 | 14870 | 14830 | 14870 | 14820 | 2264 |
| 607 | 20231214 | 091100 | 511372950 | 14840 | 14720 | 14840 | 14720 | 1604 |
| 608 | 20231214 | 091000 | 487685660 | 14720 | 14710 | 14720 | 14710 | 751 |
| 609 | 20231214 | 090900 | 476633730 | 14710 | 14670 | 14710 | 14650 | 1912 |
| 610 | 20231214 | 090800 | 448574200 | 14670 | 14740 | 14740 | 14670 | 3233 |
| 611 | 20231214 | 090700 | 401055780 | 14720 | 14720 | 14720 | 14700 | 4042 |
| 612 | 20231214 | 090600 | 341577110 | 14710 | 14780 | 14780 | 14710 | 1138 |
| 613 | 20231214 | 090500 | 324816930 | 14790 | 14790 | 14790 | 14750 | 359 |
| 614 | 20231214 | 090400 | 319507460 | 14750 | 14760 | 14790 | 14740 | 893 |
| 615 | 20231214 | 090300 | 306317960 | 14790 | 14790 | 14830 | 14770 | 2740 |
| 616 | 20231214 | 090200 | 265786660 | 14790 | 14740 | 14840 | 14740 | 5604 |
| 617 | 20231214 | 090100 | 182884700 | 14740 | 14810 | 14850 | 14690 | 3878 |
| 618 | 20231214 | 090000 | 125612190 | 14850 | 14970 | 14970 | 14810 | 8406 |