34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 193800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 2659 |
| 3 | 20231215 | 193700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 4 | 20231215 | 193600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 5 | 20231215 | 193500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 6 | 20231215 | 193400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 7 | 20231215 | 193300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 8 | 20231215 | 193200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 9 | 20231215 | 193100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 10 | 20231215 | 193000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 11 | 20231215 | 192900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 12 | 20231215 | 192800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 13 | 20231215 | 192700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 14 | 20231215 | 192600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 15 | 20231215 | 192500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 16 | 20231215 | 192400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 17 | 20231215 | 192300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 18 | 20231215 | 192200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 19 | 20231215 | 192100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 20 | 20231215 | 192000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 21 | 20231215 | 191900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 22 | 20231215 | 191800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 23 | 20231215 | 191700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 24 | 20231215 | 191600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 25 | 20231215 | 191500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 26 | 20231215 | 191400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 27 | 20231215 | 191300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 28 | 20231215 | 191200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 29 | 20231215 | 191100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 30 | 20231215 | 191000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 31 | 20231215 | 190900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 32 | 20231215 | 190800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 2659 |
| 33 | 20231215 | 190700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 34 | 20231215 | 190600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 35 | 20231215 | 190500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 36 | 20231215 | 190400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 37 | 20231215 | 190300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 38 | 20231215 | 190200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 39 | 20231215 | 190100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 40 | 20231215 | 190000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 41 | 20231215 | 185900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 42 | 20231215 | 185800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 43 | 20231215 | 185700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 44 | 20231215 | 185600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 45 | 20231215 | 185500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 46 | 20231215 | 185400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 47 | 20231215 | 185300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 48 | 20231215 | 185200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 49 | 20231215 | 185100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 50 | 20231215 | 185000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 51 | 20231215 | 184900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 52 | 20231215 | 184800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 53 | 20231215 | 184700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 54 | 20231215 | 184600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 55 | 20231215 | 184500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 56 | 20231215 | 184400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 57 | 20231215 | 184300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 58 | 20231215 | 184200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 59 | 20231215 | 184100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 60 | 20231215 | 184000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 61 | 20231215 | 183900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 62 | 20231215 | 183800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 2659 |
| 63 | 20231215 | 183700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 64 | 20231215 | 183600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 65 | 20231215 | 183500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 66 | 20231215 | 183400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 67 | 20231215 | 183300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 68 | 20231215 | 183200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 69 | 20231215 | 183100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 70 | 20231215 | 183000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 71 | 20231215 | 182900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 72 | 20231215 | 182800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 73 | 20231215 | 182700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 74 | 20231215 | 182600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 75 | 20231215 | 182500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 76 | 20231215 | 182400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 77 | 20231215 | 182300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 78 | 20231215 | 182200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 79 | 20231215 | 182100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 80 | 20231215 | 182000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 81 | 20231215 | 181900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 82 | 20231215 | 181800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 83 | 20231215 | 181700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 84 | 20231215 | 181600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 85 | 20231215 | 181500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 86 | 20231215 | 181400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 87 | 20231215 | 181300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 88 | 20231215 | 181200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 89 | 20231215 | 181100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 90 | 20231215 | 181000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 91 | 20231215 | 180900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 92 | 20231215 | 180800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 2659 |
| 93 | 20231215 | 180700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 94 | 20231215 | 180600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 95 | 20231215 | 180500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 96 | 20231215 | 180400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 97 | 20231215 | 180300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 98 | 20231215 | 180200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 99 | 20231215 | 180100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 100 | 20231215 | 180000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 101 | 20231215 | 175900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 102 | 20231215 | 175800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 103 | 20231215 | 175700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 104 | 20231215 | 175600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 105 | 20231215 | 175500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 106 | 20231215 | 175400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 107 | 20231215 | 175300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 108 | 20231215 | 175200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 109 | 20231215 | 175100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 110 | 20231215 | 175000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 111 | 20231215 | 174900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 112 | 20231215 | 174800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 113 | 20231215 | 174700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 114 | 20231215 | 174600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 115 | 20231215 | 174500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 116 | 20231215 | 174400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 117 | 20231215 | 174300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 118 | 20231215 | 174200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 119 | 20231215 | 174100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 120 | 20231215 | 174000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 121 | 20231215 | 173900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 122 | 20231215 | 173800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 2659 |
| 123 | 20231215 | 173700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 124 | 20231215 | 173600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 125 | 20231215 | 173500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 126 | 20231215 | 173400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 127 | 20231215 | 173300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 128 | 20231215 | 173200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 129 | 20231215 | 173100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 130 | 20231215 | 173000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 131 | 20231215 | 172900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 132 | 20231215 | 172800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 133 | 20231215 | 172700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 134 | 20231215 | 172600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 135 | 20231215 | 172500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 136 | 20231215 | 172400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 137 | 20231215 | 172300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 138 | 20231215 | 172200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 139 | 20231215 | 172100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 140 | 20231215 | 172000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 141 | 20231215 | 171900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 142 | 20231215 | 171800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 143 | 20231215 | 171700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 144 | 20231215 | 171600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 145 | 20231215 | 171500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 146 | 20231215 | 171400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 147 | 20231215 | 171300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 148 | 20231215 | 171200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 149 | 20231215 | 171100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 150 | 20231215 | 171000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 151 | 20231215 | 170900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 152 | 20231215 | 170800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 2659 |
| 153 | 20231215 | 170700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 154 | 20231215 | 170600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 155 | 20231215 | 170500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 156 | 20231215 | 170400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 157 | 20231215 | 170300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 158 | 20231215 | 170200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 159 | 20231215 | 170100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 160 | 20231215 | 170000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 161 | 20231215 | 165900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 162 | 20231215 | 165800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 163 | 20231215 | 165700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 164 | 20231215 | 165600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 165 | 20231215 | 165500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 166 | 20231215 | 165400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 167 | 20231215 | 165300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 168 | 20231215 | 165200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 169 | 20231215 | 165100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 170 | 20231215 | 165000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 171 | 20231215 | 164900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 172 | 20231215 | 164800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 173 | 20231215 | 164700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 174 | 20231215 | 164600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 175 | 20231215 | 164500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 176 | 20231215 | 164400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 177 | 20231215 | 164300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 178 | 20231215 | 164200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 179 | 20231215 | 164100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 180 | 20231215 | 164000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 181 | 20231215 | 163900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 182 | 20231215 | 163800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 2659 |
| 183 | 20231215 | 163700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 184 | 20231215 | 163600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 185 | 20231215 | 163500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 186 | 20231215 | 163400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 187 | 20231215 | 163300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 188 | 20231215 | 163200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 189 | 20231215 | 163100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 190 | 20231215 | 163000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 191 | 20231215 | 162900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 192 | 20231215 | 162800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 193 | 20231215 | 162700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 194 | 20231215 | 162600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 195 | 20231215 | 162500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 196 | 20231215 | 162400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 197 | 20231215 | 162300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 198 | 20231215 | 162200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 199 | 20231215 | 162100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 200 | 20231215 | 162000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 201 | 20231215 | 161900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 202 | 20231215 | 161800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 203 | 20231215 | 161700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 204 | 20231215 | 161600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 205 | 20231215 | 161500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 206 | 20231215 | 161400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 207 | 20231215 | 161300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 208 | 20231215 | 161200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 209 | 20231215 | 161100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 210 | 20231215 | 161000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 211 | 20231215 | 160900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 212 | 20231215 | 160800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 2659 |
| 213 | 20231215 | 160700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 214 | 20231215 | 160600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 215 | 20231215 | 160500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 216 | 20231215 | 160400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 217 | 20231215 | 160300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 218 | 20231215 | 160200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 219 | 20231215 | 160100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 220 | 20231215 | 160000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 221 | 20231215 | 155900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 222 | 20231215 | 155800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 223 | 20231215 | 155700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 224 | 20231215 | 155600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 225 | 20231215 | 155500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 226 | 20231215 | 155400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 227 | 20231215 | 155300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 228 | 20231215 | 155200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 229 | 20231215 | 155100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 230 | 20231215 | 155000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 231 | 20231215 | 154900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 232 | 20231215 | 154800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 233 | 20231215 | 154700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 234 | 20231215 | 154600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 235 | 20231215 | 154500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 236 | 20231215 | 154400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 237 | 20231215 | 154300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 238 | 20231215 | 154200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 239 | 20231215 | 154100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 240 | 20231215 | 154000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 241 | 20231215 | 153900 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 242 | 20231215 | 153800 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 2659 |
| 243 | 20231215 | 153700 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 244 | 20231215 | 153600 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 245 | 20231215 | 153500 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 246 | 20231215 | 153400 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 247 | 20231215 | 153300 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 248 | 20231215 | 153200 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 249 | 20231215 | 153100 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 250 | 20231215 | 153000 | 2722690790 | 14270 | 14270 | 14270 | 14270 | 2659 |
| 251 | 20231215 | 152900 | 2684746860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 252 | 20231215 | 152800 | 2684746860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 253 | 20231215 | 152700 | 2684746860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 254 | 20231215 | 152600 | 2684746860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 255 | 20231215 | 152500 | 2684746860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 256 | 20231215 | 152400 | 2684746860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 257 | 20231215 | 152300 | 2684746860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 258 | 20231215 | 152200 | 2684746860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 259 | 20231215 | 152100 | 2684746860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 260 | 20231215 | 152000 | 2684746860 | 14250 | 14250 | 14250 | 14250 | 0 |
| 261 | 20231215 | 151900 | 2684746860 | 14250 | 14250 | 14250 | 14250 | 6 |
| 262 | 20231215 | 151800 | 2684661360 | 14250 | 14250 | 14250 | 14250 | 4 |
| 263 | 20231215 | 151700 | 2684604360 | 14250 | 14250 | 14250 | 14210 | 178 |
| 264 | 20231215 | 151600 | 2682073660 | 14250 | 14270 | 14270 | 14250 | 355 |
| 265 | 20231215 | 151500 | 2677011650 | 14260 | 14280 | 14280 | 14260 | 12 |
| 266 | 20231215 | 151400 | 2676840400 | 14290 | 14290 | 14290 | 14290 | 5 |
| 267 | 20231215 | 151300 | 2676768950 | 14290 | 14270 | 14290 | 14260 | 102 |
| 268 | 20231215 | 151200 | 2675313850 | 14260 | 14270 | 14310 | 14260 | 531 |
| 269 | 20231215 | 151100 | 2667731060 | 14270 | 14210 | 14270 | 14210 | 1520 |
| 270 | 20231215 | 151000 | 2646098220 | 14210 | 14210 | 14210 | 14190 | 482 |
| 271 | 20231215 | 150900 | 2639254190 | 14210 | 14210 | 14210 | 14200 | 134 |
| 272 | 20231215 | 150800 | 2637351130 | 14200 | 14190 | 14210 | 14190 | 533 |
| 273 | 20231215 | 150700 | 2629785550 | 14190 | 14200 | 14200 | 14190 | 153 |
| 274 | 20231215 | 150600 | 2627614280 | 14210 | 14200 | 14210 | 14190 | 391 |
| 275 | 20231215 | 150500 | 2622062770 | 14190 | 14200 | 14210 | 14190 | 338 |
| 276 | 20231215 | 150400 | 2617264630 | 14200 | 14220 | 14230 | 14200 | 312 |
| 277 | 20231215 | 150300 | 2612831940 | 14220 | 14220 | 14230 | 14210 | 222 |
| 278 | 20231215 | 150200 | 2609676700 | 14220 | 14230 | 14230 | 14210 | 82 |
| 279 | 20231215 | 150100 | 2608510700 | 14210 | 14220 | 14220 | 14190 | 3779 |
| 280 | 20231215 | 150000 | 2554836620 | 14220 | 14200 | 14220 | 14200 | 249 |
| 281 | 20231215 | 145900 | 2551297530 | 14190 | 14220 | 14240 | 14190 | 384 |
| 282 | 20231215 | 145800 | 2545839950 | 14220 | 14230 | 14230 | 14200 | 510 |
| 283 | 20231215 | 145700 | 2538591100 | 14230 | 14200 | 14230 | 14200 | 357 |
| 284 | 20231215 | 145600 | 2533518450 | 14230 | 14230 | 14240 | 14190 | 427 |
| 285 | 20231215 | 145500 | 2527445450 | 14240 | 14230 | 14250 | 14210 | 432 |
| 286 | 20231215 | 145400 | 2521300910 | 14220 | 14210 | 14220 | 14200 | 487 |
| 287 | 20231215 | 145300 | 2514383130 | 14210 | 14190 | 14210 | 14180 | 338 |
| 288 | 20231215 | 145200 | 2509586020 | 14200 | 14190 | 14200 | 14180 | 3272 |
| 289 | 20231215 | 145100 | 2463179510 | 14200 | 14200 | 14210 | 14190 | 380 |
| 290 | 20231215 | 145000 | 2457783290 | 14190 | 14200 | 14210 | 14190 | 513 |
| 291 | 20231215 | 144900 | 2450501850 | 14200 | 14200 | 14200 | 14190 | 323 |
| 292 | 20231215 | 144800 | 2445917870 | 14200 | 14200 | 14210 | 14190 | 338 |
| 293 | 20231215 | 144700 | 2441119290 | 14190 | 14190 | 14210 | 14190 | 348 |
| 294 | 20231215 | 144600 | 2436178710 | 14200 | 14200 | 14210 | 14200 | 373 |
| 295 | 20231215 | 144500 | 2430882090 | 14200 | 14210 | 14210 | 14200 | 408 |
| 296 | 20231215 | 144400 | 2425088350 | 14210 | 14200 | 14220 | 14200 | 368 |
| 297 | 20231215 | 144300 | 2419860530 | 14220 | 14200 | 14240 | 14200 | 349 |
| 298 | 20231215 | 144200 | 2414899940 | 14210 | 14200 | 14210 | 14190 | 452 |
| 299 | 20231215 | 144100 | 2408482070 | 14200 | 14210 | 14210 | 14190 | 354 |
| 300 | 20231215 | 144000 | 2403455320 | 14210 | 14210 | 14210 | 14200 | 444 |
| 301 | 20231215 | 143900 | 2397150320 | 14200 | 14220 | 14220 | 14200 | 378 |
| 302 | 20231215 | 143800 | 2391782700 | 14230 | 14200 | 14230 | 14190 | 475 |
| 303 | 20231215 | 143700 | 2385032590 | 14200 | 14190 | 14230 | 14190 | 336 |
| 304 | 20231215 | 143600 | 2380261800 | 14190 | 14200 | 14210 | 14190 | 493 |
| 305 | 20231215 | 143500 | 2373264260 | 14210 | 14190 | 14210 | 14190 | 688 |
| 306 | 20231215 | 143400 | 2363500830 | 14190 | 14200 | 14210 | 14190 | 371 |
| 307 | 20231215 | 143300 | 2358234160 | 14200 | 14210 | 14220 | 14200 | 350 |
| 308 | 20231215 | 143200 | 2353263150 | 14200 | 14210 | 14230 | 14200 | 475 |
| 309 | 20231215 | 143100 | 2346514170 | 14200 | 14200 | 14220 | 14190 | 363 |
| 310 | 20231215 | 143000 | 2341360430 | 14190 | 14200 | 14210 | 14190 | 378 |
| 311 | 20231215 | 142900 | 2335994270 | 14210 | 14190 | 14210 | 14190 | 628 |
| 312 | 20231215 | 142800 | 2327080990 | 14200 | 14210 | 14210 | 14190 | 474 |
| 313 | 20231215 | 142700 | 2320350210 | 14210 | 14200 | 14210 | 14190 | 828 |
| 314 | 20231215 | 142600 | 2308594430 | 14200 | 14200 | 14210 | 14200 | 448 |
| 315 | 20231215 | 142500 | 2302232680 | 14210 | 14200 | 14210 | 14200 | 436 |
| 316 | 20231215 | 142400 | 2296040300 | 14200 | 14200 | 14220 | 14200 | 493 |
| 317 | 20231215 | 142300 | 2289037400 | 14190 | 14200 | 14200 | 14190 | 610 |
| 318 | 20231215 | 142200 | 2280379530 | 14190 | 14200 | 14200 | 14190 | 233 |
| 319 | 20231215 | 142100 | 2277071920 | 14200 | 14200 | 14210 | 14200 | 306 |
| 320 | 20231215 | 142000 | 2272726540 | 14200 | 14200 | 14210 | 14190 | 588 |
| 321 | 20231215 | 141900 | 2264376850 | 14200 | 14210 | 14210 | 14200 | 508 |
| 322 | 20231215 | 141800 | 2257162590 | 14210 | 14210 | 14220 | 14200 | 375 |
| 323 | 20231215 | 141700 | 2251836660 | 14200 | 14200 | 14210 | 14190 | 402 |
| 324 | 20231215 | 141600 | 2246128200 | 14200 | 14190 | 14210 | 14190 | 561 |
| 325 | 20231215 | 141500 | 2238164490 | 14200 | 14200 | 14200 | 14190 | 438 |
| 326 | 20231215 | 141400 | 2231946740 | 14200 | 14190 | 14210 | 14190 | 803 |
| 327 | 20231215 | 141300 | 2220547880 | 14200 | 14210 | 14210 | 14190 | 2314 |
| 328 | 20231215 | 141200 | 2187689930 | 14210 | 14200 | 14220 | 14200 | 395 |
| 329 | 20231215 | 141100 | 2182079670 | 14200 | 14210 | 14220 | 14200 | 235 |
| 330 | 20231215 | 141000 | 2178741220 | 14200 | 14200 | 14220 | 14200 | 462 |
| 331 | 20231215 | 140900 | 2172179600 | 14200 | 14210 | 14220 | 14200 | 481 |
| 332 | 20231215 | 140800 | 2165346410 | 14220 | 14210 | 14220 | 14200 | 526 |
| 333 | 20231215 | 140700 | 2157873800 | 14210 | 14220 | 14220 | 14200 | 2320 |
| 334 | 20231215 | 140600 | 2124900670 | 14220 | 14220 | 14230 | 14220 | 301 |
| 335 | 20231215 | 140500 | 2120619390 | 14220 | 14220 | 14230 | 14220 | 440 |
| 336 | 20231215 | 140400 | 2114361970 | 14220 | 14230 | 14230 | 14220 | 396 |
| 337 | 20231215 | 140300 | 2108730480 | 14220 | 14230 | 14240 | 14220 | 257 |
| 338 | 20231215 | 140200 | 2105075680 | 14220 | 14240 | 14240 | 14220 | 395 |
| 339 | 20231215 | 140100 | 2099456810 | 14230 | 14230 | 14250 | 14230 | 417 |
| 340 | 20231215 | 140000 | 2093521790 | 14230 | 14230 | 14250 | 14230 | 402 |
| 341 | 20231215 | 135900 | 2087801180 | 14240 | 14230 | 14240 | 14230 | 603 |
| 342 | 20231215 | 135800 | 2079220480 | 14230 | 14230 | 14240 | 14230 | 387 |
| 343 | 20231215 | 135700 | 2073713400 | 14220 | 14220 | 14240 | 14220 | 578 |
| 344 | 20231215 | 135600 | 2065491040 | 14220 | 14230 | 14230 | 14210 | 1499 |
| 345 | 20231215 | 135500 | 2044174260 | 14230 | 14230 | 14240 | 14230 | 326 |
| 346 | 20231215 | 135400 | 2039535230 | 14230 | 14220 | 14240 | 14220 | 370 |
| 347 | 20231215 | 135300 | 2034270100 | 14230 | 14220 | 14240 | 14220 | 795 |
| 348 | 20231215 | 135200 | 2022960240 | 14230 | 14230 | 14240 | 14220 | 287 |
| 349 | 20231215 | 135100 | 2018877780 | 14230 | 14230 | 14240 | 14230 | 408 |
| 350 | 20231215 | 135000 | 2013071430 | 14230 | 14240 | 14240 | 14230 | 622 |
| 351 | 20231215 | 134900 | 2004219490 | 14250 | 14240 | 14250 | 14240 | 665 |
| 352 | 20231215 | 134800 | 1994749860 | 14250 | 14260 | 14260 | 14250 | 629 |
| 353 | 20231215 | 134700 | 1985785960 | 14260 | 14250 | 14260 | 14240 | 909 |
| 354 | 20231215 | 134600 | 1972833850 | 14250 | 14240 | 14250 | 14240 | 456 |
| 355 | 20231215 | 134500 | 1966339800 | 14250 | 14270 | 14270 | 14250 | 2005 |
| 356 | 20231215 | 134400 | 1937766870 | 14270 | 14260 | 14270 | 14260 | 247 |
| 357 | 20231215 | 134300 | 1934244630 | 14260 | 14260 | 14270 | 14260 | 430 |
| 358 | 20231215 | 134200 | 1928112760 | 14260 | 14270 | 14270 | 14260 | 733 |
| 359 | 20231215 | 134100 | 1917658110 | 14270 | 14270 | 14270 | 14260 | 410 |
| 360 | 20231215 | 134000 | 1911809750 | 14270 | 14290 | 14290 | 14270 | 3336 |
| 361 | 20231215 | 133900 | 1864182620 | 14280 | 14290 | 14300 | 14280 | 1468 |
| 362 | 20231215 | 133800 | 1843206380 | 14300 | 14290 | 14310 | 14290 | 577 |
| 363 | 20231215 | 133700 | 1834958960 | 14300 | 14300 | 14300 | 14290 | 378 |
| 364 | 20231215 | 133600 | 1829557220 | 14290 | 14290 | 14300 | 14290 | 277 |
| 365 | 20231215 | 133500 | 1825598790 | 14300 | 14300 | 14300 | 14290 | 531 |
| 366 | 20231215 | 133400 | 1818008690 | 14290 | 14300 | 14310 | 14290 | 419 |
| 367 | 20231215 | 133300 | 1812019140 | 14300 | 14310 | 14310 | 14290 | 750 |
| 368 | 20231215 | 133200 | 1801299590 | 14310 | 14300 | 14310 | 14300 | 446 |
| 369 | 20231215 | 133100 | 1794921760 | 14300 | 14310 | 14310 | 14300 | 935 |
| 370 | 20231215 | 133000 | 1781550640 | 14310 | 14300 | 14310 | 14290 | 180 |
| 371 | 20231215 | 132900 | 1778977540 | 14300 | 14310 | 14310 | 14300 | 965 |
| 372 | 20231215 | 132800 | 1765177110 | 14300 | 14310 | 14320 | 14300 | 259 |
| 373 | 20231215 | 132700 | 1761470870 | 14320 | 14310 | 14320 | 14310 | 256 |
| 374 | 20231215 | 132600 | 1757806730 | 14320 | 14300 | 14320 | 14300 | 300 |
| 375 | 20231215 | 132500 | 1753513900 | 14300 | 14290 | 14310 | 14290 | 1492 |
| 376 | 20231215 | 132400 | 1732179140 | 14290 | 14290 | 14300 | 14290 | 237 |
| 377 | 20231215 | 132300 | 1728792380 | 14290 | 14300 | 14300 | 14290 | 390 |
| 378 | 20231215 | 132200 | 1723218150 | 14290 | 14290 | 14300 | 14290 | 380 |
| 379 | 20231215 | 132100 | 1717787800 | 14300 | 14290 | 14300 | 14290 | 355 |
| 380 | 20231215 | 132000 | 1712712830 | 14290 | 14300 | 14300 | 14290 | 1150 |
| 381 | 20231215 | 131900 | 1696271030 | 14290 | 14310 | 14310 | 14290 | 6775 |
| 382 | 20231215 | 131800 | 1599366510 | 14310 | 14310 | 14320 | 14310 | 235 |
| 383 | 20231215 | 131700 | 1596003620 | 14320 | 14330 | 14330 | 14310 | 124 |
| 384 | 20231215 | 131600 | 1594228320 | 14320 | 14330 | 14330 | 14320 | 206 |
| 385 | 20231215 | 131500 | 1591278380 | 14320 | 14320 | 14330 | 14320 | 101 |
| 386 | 20231215 | 131400 | 1589832040 | 14320 | 14320 | 14330 | 14320 | 222 |
| 387 | 20231215 | 131300 | 1586652970 | 14330 | 14380 | 14390 | 14320 | 188 |
| 388 | 20231215 | 131200 | 1583958310 | 14390 | 14320 | 14400 | 14320 | 401 |
| 389 | 20231215 | 131100 | 1578206710 | 14320 | 14320 | 14340 | 14310 | 339 |
| 390 | 20231215 | 131000 | 1573351630 | 14330 | 14330 | 14340 | 14330 | 174 |
| 391 | 20231215 | 130900 | 1570858160 | 14330 | 14330 | 14330 | 14310 | 895 |
| 392 | 20231215 | 130800 | 1558042160 | 14320 | 14320 | 14330 | 14320 | 269 |
| 393 | 20231215 | 130700 | 1554189250 | 14330 | 14330 | 14330 | 14320 | 142 |
| 394 | 20231215 | 130600 | 1552155730 | 14320 | 14330 | 14340 | 14320 | 273 |
| 395 | 20231215 | 130500 | 1548245900 | 14320 | 14330 | 14330 | 14320 | 155 |
| 396 | 20231215 | 130400 | 1546026230 | 14330 | 14330 | 14330 | 14320 | 218 |
| 397 | 20231215 | 130300 | 1542902880 | 14320 | 14320 | 14330 | 14320 | 253 |
| 398 | 20231215 | 130200 | 1539279660 | 14320 | 14320 | 14340 | 14320 | 128 |
| 399 | 20231215 | 130100 | 1537445970 | 14330 | 14320 | 14340 | 14320 | 160 |
| 400 | 20231215 | 130000 | 1535153890 | 14320 | 14330 | 14340 | 14320 | 668 |
| 401 | 20231215 | 125900 | 1525587940 | 14340 | 14330 | 14340 | 14330 | 104 |
| 402 | 20231215 | 125800 | 1524097600 | 14320 | 14330 | 14340 | 14320 | 192 |
| 403 | 20231215 | 125700 | 1521348010 | 14330 | 14330 | 14340 | 14330 | 211 |
| 404 | 20231215 | 125600 | 1518324370 | 14330 | 14330 | 14340 | 14330 | 201 |
| 405 | 20231215 | 125500 | 1515444020 | 14330 | 14340 | 14340 | 14320 | 103 |
| 406 | 20231215 | 125400 | 1513968520 | 14340 | 14320 | 14340 | 14320 | 303 |
| 407 | 20231215 | 125300 | 1509627680 | 14330 | 14320 | 14330 | 14320 | 128 |
| 408 | 20231215 | 125200 | 1507794640 | 14330 | 14320 | 14330 | 14320 | 211 |
| 409 | 20231215 | 125100 | 1504771680 | 14320 | 14320 | 14330 | 14320 | 217 |
| 410 | 20231215 | 125000 | 1501664210 | 14320 | 14320 | 14330 | 14320 | 249 |
| 411 | 20231215 | 124900 | 1498098520 | 14320 | 14340 | 14340 | 14320 | 4109 |
| 412 | 20231215 | 124800 | 1439249180 | 14330 | 14340 | 14340 | 14330 | 82 |
| 413 | 20231215 | 124700 | 1438074100 | 14340 | 14340 | 14340 | 14330 | 242 |
| 414 | 20231215 | 124600 | 1434606200 | 14330 | 14340 | 14340 | 14330 | 646 |
| 415 | 20231215 | 124500 | 1425343900 | 14340 | 14340 | 14340 | 14330 | 725 |
| 416 | 20231215 | 124400 | 1414954470 | 14340 | 14340 | 14340 | 14330 | 328 |
| 417 | 20231215 | 124300 | 1410252880 | 14330 | 14330 | 14340 | 14330 | 232 |
| 418 | 20231215 | 124200 | 1406926770 | 14330 | 14330 | 14350 | 14330 | 255 |
| 419 | 20231215 | 124100 | 1403271030 | 14330 | 14340 | 14350 | 14330 | 226 |
| 420 | 20231215 | 124000 | 1400032060 | 14340 | 14350 | 14350 | 14330 | 187 |
| 421 | 20231215 | 123900 | 1397351410 | 14350 | 14340 | 14350 | 14330 | 322 |
| 422 | 20231215 | 123800 | 1392734590 | 14340 | 14340 | 14340 | 14330 | 285 |
| 423 | 20231215 | 123700 | 1388648840 | 14340 | 14340 | 14350 | 14330 | 3367 |
| 424 | 20231215 | 123600 | 1340382840 | 14340 | 14340 | 14340 | 14330 | 201 |
| 425 | 20231215 | 123500 | 1337502470 | 14340 | 14340 | 14350 | 14330 | 142 |
| 426 | 20231215 | 123400 | 1335466220 | 14330 | 14340 | 14350 | 14330 | 135 |
| 427 | 20231215 | 123300 | 1333530760 | 14340 | 14330 | 14340 | 14320 | 246 |
| 428 | 20231215 | 123200 | 1330005530 | 14320 | 14340 | 14340 | 14320 | 3178 |
| 429 | 20231215 | 123100 | 1284465310 | 14340 | 14350 | 14350 | 14340 | 196 |
| 430 | 20231215 | 123000 | 1281654610 | 14340 | 14350 | 14350 | 14340 | 199 |
| 431 | 20231215 | 122900 | 1278800900 | 14340 | 14350 | 14360 | 14330 | 5134 |
| 432 | 20231215 | 122800 | 1205205900 | 14360 | 14360 | 14360 | 14350 | 122 |
| 433 | 20231215 | 122700 | 1203455150 | 14360 | 14350 | 14360 | 14350 | 306 |
| 434 | 20231215 | 122600 | 1199063280 | 14360 | 14360 | 14360 | 14350 | 93 |
| 435 | 20231215 | 122500 | 1197728530 | 14360 | 14350 | 14360 | 14350 | 236 |
| 436 | 20231215 | 122400 | 1194341780 | 14350 | 14360 | 14360 | 14350 | 53 |
| 437 | 20231215 | 122300 | 1193580730 | 14360 | 14370 | 14370 | 14350 | 190 |
| 438 | 20231215 | 122200 | 1190854110 | 14350 | 14360 | 14370 | 14350 | 620 |
| 439 | 20231215 | 122100 | 1181950900 | 14370 | 14370 | 14370 | 14360 | 79 |
| 440 | 20231215 | 122000 | 1180816410 | 14360 | 14380 | 14380 | 14360 | 208 |
| 441 | 20231215 | 121900 | 1177827650 | 14380 | 14370 | 14380 | 14370 | 180 |
| 442 | 20231215 | 121800 | 1175240880 | 14370 | 14380 | 14380 | 14370 | 109 |
| 443 | 20231215 | 121700 | 1173674510 | 14370 | 14360 | 14370 | 14360 | 206 |
| 444 | 20231215 | 121600 | 1170715530 | 14360 | 14360 | 14370 | 14360 | 265 |
| 445 | 20231215 | 121500 | 1166909610 | 14360 | 14360 | 14370 | 14360 | 149 |
| 446 | 20231215 | 121400 | 1164769940 | 14370 | 14380 | 14380 | 14360 | 86 |
| 447 | 20231215 | 121300 | 1163534850 | 14370 | 14360 | 14380 | 14360 | 154 |
| 448 | 20231215 | 121200 | 1161322400 | 14360 | 14360 | 14370 | 14350 | 1070 |
| 449 | 20231215 | 121100 | 1145955980 | 14350 | 14370 | 14370 | 14350 | 175 |
| 450 | 20231215 | 121000 | 1143442970 | 14370 | 14380 | 14380 | 14350 | 915 |
| 451 | 20231215 | 120900 | 1130303720 | 14370 | 14370 | 14370 | 14360 | 284 |
| 452 | 20231215 | 120800 | 1126224210 | 14380 | 14380 | 14390 | 14370 | 66 |
| 453 | 20231215 | 120700 | 1125275140 | 14380 | 14370 | 14380 | 14360 | 375 |
| 454 | 20231215 | 120600 | 1119887120 | 14370 | 14370 | 14370 | 14360 | 311 |
| 455 | 20231215 | 120500 | 1115421040 | 14360 | 14370 | 14380 | 14360 | 144 |
| 456 | 20231215 | 120400 | 1113350930 | 14360 | 14350 | 14360 | 14350 | 324 |
| 457 | 20231215 | 120300 | 1108700210 | 14350 | 14350 | 14350 | 14350 | 408 |
| 458 | 20231215 | 120200 | 1102845410 | 14360 | 14360 | 14360 | 14360 | 75 |
| 459 | 20231215 | 120100 | 1101768410 | 14360 | 14360 | 14370 | 14350 | 280 |
| 460 | 20231215 | 120000 | 1097748840 | 14350 | 14350 | 14360 | 14350 | 167 |
| 461 | 20231215 | 115900 | 1095352350 | 14350 | 14350 | 14370 | 14350 | 68 |
| 462 | 20231215 | 115800 | 1094376520 | 14350 | 14370 | 14370 | 14350 | 192 |
| 463 | 20231215 | 115700 | 1091620000 | 14370 | 14360 | 14370 | 14360 | 93 |
| 464 | 20231215 | 115600 | 1090284490 | 14350 | 14360 | 14370 | 14350 | 397 |
| 465 | 20231215 | 115500 | 1084585310 | 14360 | 14360 | 14360 | 14360 | 53 |
| 466 | 20231215 | 115400 | 1083824230 | 14360 | 14360 | 14360 | 14350 | 156 |
| 467 | 20231215 | 115300 | 1081584330 | 14350 | 14360 | 14360 | 14350 | 231 |
| 468 | 20231215 | 115200 | 1078268850 | 14360 | 14350 | 14360 | 14350 | 207 |
| 469 | 20231215 | 115100 | 1075298370 | 14350 | 14350 | 14360 | 14350 | 274 |
| 470 | 20231215 | 115000 | 1071366410 | 14360 | 14350 | 14360 | 14350 | 87 |
| 471 | 20231215 | 114900 | 1070117920 | 14350 | 14360 | 14360 | 14350 | 201 |
| 472 | 20231215 | 114800 | 1067233090 | 14350 | 14350 | 14360 | 14350 | 216 |
| 473 | 20231215 | 114700 | 1064133480 | 14360 | 14360 | 14370 | 14350 | 177 |
| 474 | 20231215 | 114600 | 1061592070 | 14370 | 14360 | 14370 | 14360 | 7 |
| 475 | 20231215 | 114500 | 1061491510 | 14360 | 14360 | 14370 | 14360 | 282 |
| 476 | 20231215 | 114400 | 1057441800 | 14370 | 14360 | 14370 | 14360 | 191 |
| 477 | 20231215 | 114300 | 1054698990 | 14370 | 14370 | 14380 | 14360 | 135 |
| 478 | 20231215 | 114200 | 1052759750 | 14370 | 14380 | 14380 | 14370 | 143 |
| 479 | 20231215 | 114100 | 1050704830 | 14380 | 14370 | 14380 | 14370 | 219 |
| 480 | 20231215 | 114000 | 1047557710 | 14370 | 14380 | 14380 | 14360 | 213 |
| 481 | 20231215 | 113900 | 1044497010 | 14380 | 14380 | 14380 | 14360 | 166 |
| 482 | 20231215 | 113800 | 1042111800 | 14380 | 14390 | 14390 | 14370 | 119 |
| 483 | 20231215 | 113700 | 1040401710 | 14390 | 14390 | 14390 | 14370 | 204 |
| 484 | 20231215 | 113600 | 1037468760 | 14390 | 14360 | 14390 | 14360 | 187 |
| 485 | 20231215 | 113500 | 1034781130 | 14370 | 14370 | 14380 | 14360 | 232 |
| 486 | 20231215 | 113400 | 1031448170 | 14370 | 14370 | 14370 | 14360 | 617 |
| 487 | 20231215 | 113300 | 1022585630 | 14370 | 14360 | 14370 | 14360 | 162 |
| 488 | 20231215 | 113200 | 1020258770 | 14370 | 14370 | 14380 | 14360 | 170 |
| 489 | 20231215 | 113100 | 1017816830 | 14370 | 14380 | 14380 | 14360 | 119 |
| 490 | 20231215 | 113000 | 1016107420 | 14380 | 14380 | 14380 | 14360 | 127 |
| 491 | 20231215 | 112900 | 1014283130 | 14380 | 14380 | 14380 | 14360 | 1357 |
| 492 | 20231215 | 112800 | 994782080 | 14380 | 14380 | 14390 | 14380 | 198 |
| 493 | 20231215 | 112700 | 991934750 | 14390 | 14370 | 14390 | 14370 | 189 |
| 494 | 20231215 | 112600 | 989217160 | 14370 | 14370 | 14380 | 14360 | 148 |
| 495 | 20231215 | 112500 | 987090560 | 14380 | 14390 | 14400 | 14360 | 868 |
| 496 | 20231215 | 112400 | 974618850 | 14390 | 14400 | 14400 | 14380 | 139 |
| 497 | 20231215 | 112300 | 972618660 | 14390 | 14380 | 14400 | 14380 | 143 |
| 498 | 20231215 | 112200 | 970561460 | 14400 | 14410 | 14410 | 14400 | 88 |
| 499 | 20231215 | 112100 | 969294240 | 14400 | 14420 | 14440 | 14400 | 193 |
| 500 | 20231215 | 112000 | 966512470 | 14420 | 14410 | 14420 | 14400 | 188 |
| 501 | 20231215 | 111900 | 963804410 | 14410 | 14390 | 14410 | 14390 | 190 |
| 502 | 20231215 | 111800 | 961069850 | 14400 | 14400 | 14410 | 14390 | 360 |
| 503 | 20231215 | 111700 | 955887430 | 14410 | 14400 | 14410 | 14400 | 48 |
| 504 | 20231215 | 111600 | 955196200 | 14410 | 14390 | 14430 | 14390 | 239 |
| 505 | 20231215 | 111500 | 951755610 | 14380 | 14380 | 14380 | 14370 | 251 |
| 506 | 20231215 | 111400 | 948147570 | 14370 | 14390 | 14390 | 14370 | 192 |
| 507 | 20231215 | 111300 | 945387730 | 14390 | 14380 | 14390 | 14380 | 159 |
| 508 | 20231215 | 111200 | 943101290 | 14390 | 14380 | 14390 | 14380 | 213 |
| 509 | 20231215 | 111100 | 940038310 | 14390 | 14390 | 14400 | 14380 | 283 |
| 510 | 20231215 | 111000 | 935965920 | 14400 | 14400 | 14400 | 14390 | 127 |
| 511 | 20231215 | 110900 | 934138350 | 14390 | 14410 | 14410 | 14390 | 157 |
| 512 | 20231215 | 110800 | 931878890 | 14400 | 14390 | 14400 | 14390 | 149 |
| 513 | 20231215 | 110700 | 929733900 | 14390 | 14400 | 14400 | 14390 | 127 |
| 514 | 20231215 | 110600 | 927906340 | 14400 | 14420 | 14420 | 14400 | 138 |
| 515 | 20231215 | 110500 | 925919030 | 14420 | 14400 | 14420 | 14400 | 205 |
| 516 | 20231215 | 110400 | 922966960 | 14400 | 14420 | 14420 | 14400 | 183 |
| 517 | 20231215 | 110300 | 920331550 | 14410 | 14420 | 14420 | 14400 | 5 |
| 518 | 20231215 | 110200 | 920259520 | 14420 | 14390 | 14420 | 14390 | 377 |
| 519 | 20231215 | 110100 | 914829720 | 14400 | 14400 | 14400 | 14390 | 131 |
| 520 | 20231215 | 110000 | 912944370 | 14390 | 14400 | 14410 | 14390 | 830 |
| 521 | 20231215 | 105900 | 900992910 | 14410 | 14420 | 14430 | 14400 | 164 |
| 522 | 20231215 | 105800 | 898630230 | 14420 | 14420 | 14420 | 14410 | 169 |
| 523 | 20231215 | 105700 | 896193920 | 14420 | 14400 | 14420 | 14400 | 330 |
| 524 | 20231215 | 105600 | 891439730 | 14400 | 14410 | 14410 | 14400 | 160 |
| 525 | 20231215 | 105500 | 889135610 | 14420 | 14400 | 14420 | 14400 | 102 |
| 526 | 20231215 | 105400 | 887666790 | 14410 | 14430 | 14440 | 14410 | 2056 |
| 527 | 20231215 | 105300 | 858005860 | 14440 | 14430 | 14440 | 14430 | 157 |
| 528 | 20231215 | 105200 | 855739310 | 14430 | 14430 | 14440 | 14430 | 180 |
| 529 | 20231215 | 105100 | 853140870 | 14430 | 14440 | 14440 | 14430 | 140 |
| 530 | 20231215 | 105000 | 851120530 | 14440 | 14440 | 14440 | 14430 | 80 |
| 531 | 20231215 | 104900 | 849966060 | 14430 | 14430 | 14440 | 14430 | 1006 |
| 532 | 20231215 | 104800 | 835440080 | 14440 | 14450 | 14450 | 14430 | 4590 |
| 533 | 20231215 | 104700 | 769193080 | 14450 | 14450 | 14450 | 14440 | 625 |
| 534 | 20231215 | 104600 | 760166060 | 14450 | 14450 | 14450 | 14450 | 147 |
| 535 | 20231215 | 104500 | 758041910 | 14460 | 14460 | 14460 | 14460 | 4 |
| 536 | 20231215 | 104400 | 757984070 | 14460 | 14460 | 14460 | 14460 | 0 |
| 537 | 20231215 | 104300 | 757984070 | 14460 | 14470 | 14470 | 14460 | 42 |
| 538 | 20231215 | 104200 | 757376730 | 14460 | 14450 | 14460 | 14450 | 15 |
| 539 | 20231215 | 104100 | 757159850 | 14450 | 14460 | 14460 | 14440 | 1191 |
| 540 | 20231215 | 104000 | 739949720 | 14460 | 14460 | 14460 | 14460 | 40 |
| 541 | 20231215 | 103900 | 739371320 | 14450 | 14460 | 14460 | 14450 | 61 |
| 542 | 20231215 | 103800 | 738489560 | 14460 | 14450 | 14460 | 14450 | 101 |
| 543 | 20231215 | 103700 | 737030100 | 14460 | 14470 | 14470 | 14460 | 527 |
| 544 | 20231215 | 103600 | 729409560 | 14470 | 14470 | 14470 | 14470 | 2 |
| 545 | 20231215 | 103500 | 729380620 | 14470 | 14490 | 14490 | 14470 | 242 |
| 546 | 20231215 | 103400 | 725878840 | 14490 | 14490 | 14490 | 14490 | 1 |
| 547 | 20231215 | 103300 | 725864350 | 14470 | 14480 | 14480 | 14470 | 76 |
| 548 | 20231215 | 103200 | 724764090 | 14490 | 14490 | 14490 | 14490 | 102 |
| 549 | 20231215 | 103100 | 723286110 | 14500 | 14490 | 14500 | 14490 | 2000 |
| 550 | 20231215 | 103000 | 694290110 | 14490 | 14480 | 14490 | 14480 | 145 |
| 551 | 20231215 | 102900 | 692190490 | 14490 | 14490 | 14490 | 14490 | 2 |
| 552 | 20231215 | 102800 | 692161510 | 14490 | 14490 | 14490 | 14490 | 2 |
| 553 | 20231215 | 102700 | 692132530 | 14490 | 14490 | 14490 | 14490 | 0 |
| 554 | 20231215 | 102600 | 692132530 | 14490 | 14490 | 14490 | 14490 | 3 |
| 555 | 20231215 | 102500 | 692089060 | 14480 | 14480 | 14480 | 14480 | 141 |
| 556 | 20231215 | 102400 | 690047380 | 14480 | 14480 | 14480 | 14470 | 44 |
| 557 | 20231215 | 102300 | 689410300 | 14480 | 14480 | 14480 | 14480 | 44 |
| 558 | 20231215 | 102200 | 688773180 | 14480 | 14490 | 14490 | 14480 | 108 |
| 559 | 20231215 | 102100 | 687209330 | 14490 | 14500 | 14500 | 14490 | 18 |
| 560 | 20231215 | 102000 | 686948500 | 14490 | 14500 | 14500 | 14490 | 25 |
| 561 | 20231215 | 101900 | 686586240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 562 | 20231215 | 101800 | 686586240 | 14500 | 14500 | 14500 | 14500 | 53 |
| 563 | 20231215 | 101700 | 685817740 | 14500 | 14500 | 14510 | 14500 | 852 |
| 564 | 20231215 | 101600 | 673463730 | 14500 | 14490 | 14500 | 14490 | 12 |
| 565 | 20231215 | 101500 | 673289840 | 14490 | 14490 | 14490 | 14490 | 1 |
| 566 | 20231215 | 101400 | 673275350 | 14470 | 14470 | 14470 | 14470 | 52 |
| 567 | 20231215 | 101300 | 672522910 | 14470 | 14470 | 14470 | 14470 | 1 |
| 568 | 20231215 | 101200 | 672508440 | 14470 | 14470 | 14470 | 14470 | 1 |
| 569 | 20231215 | 101100 | 672493970 | 14460 | 14460 | 14460 | 14460 | 472 |
| 570 | 20231215 | 101000 | 665668850 | 14460 | 14450 | 14460 | 14450 | 26 |
| 571 | 20231215 | 100900 | 665293140 | 14460 | 14460 | 14460 | 14460 | 13 |
| 572 | 20231215 | 100800 | 665105160 | 14440 | 14460 | 14460 | 14440 | 3362 |
| 573 | 20231215 | 100700 | 616506130 | 14470 | 14470 | 14470 | 14470 | 3 |
| 574 | 20231215 | 100600 | 616462720 | 14470 | 14470 | 14470 | 14470 | 726 |
| 575 | 20231215 | 100500 | 605957500 | 14480 | 14490 | 14500 | 14480 | 143 |
| 576 | 20231215 | 100400 | 603886440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 577 | 20231215 | 100300 | 603886440 | 14500 | 14500 | 14500 | 14500 | 3 |
| 578 | 20231215 | 100200 | 603842940 | 14500 | 14500 | 14500 | 14500 | 138 |
| 579 | 20231215 | 100100 | 601841940 | 14500 | 14500 | 14510 | 14500 | 278 |
| 580 | 20231215 | 100000 | 597810930 | 14510 | 14470 | 14510 | 14470 | 3740 |
| 581 | 20231215 | 095900 | 543596300 | 14470 | 14470 | 14470 | 14470 | 44 |
| 582 | 20231215 | 095800 | 542959620 | 14470 | 14470 | 14470 | 14470 | 1 |
| 583 | 20231215 | 095700 | 542945150 | 14470 | 14470 | 14470 | 14470 | 1 |
| 584 | 20231215 | 095600 | 542930680 | 14480 | 14460 | 14480 | 14460 | 33 |
| 585 | 20231215 | 095500 | 542453440 | 14460 | 14470 | 14470 | 14460 | 23 |
| 586 | 20231215 | 095400 | 542120840 | 14460 | 14460 | 14460 | 14460 | 34 |
| 587 | 20231215 | 095300 | 541629200 | 14460 | 14480 | 14490 | 14460 | 3083 |
| 588 | 20231215 | 095200 | 497016880 | 14480 | 14480 | 14480 | 14480 | 418 |
| 589 | 20231215 | 095100 | 490964240 | 14480 | 14480 | 14480 | 14480 | 0 |
| 590 | 20231215 | 095000 | 490964240 | 14480 | 14490 | 14490 | 14480 | 8 |
| 591 | 20231215 | 094900 | 490848380 | 14490 | 14500 | 14500 | 14490 | 21 |
| 592 | 20231215 | 094800 | 490544070 | 14500 | 14500 | 14500 | 14500 | 2 |
| 593 | 20231215 | 094700 | 490515070 | 14500 | 14490 | 14500 | 14490 | 61 |
| 594 | 20231215 | 094600 | 489631170 | 14490 | 14490 | 14490 | 14490 | 13 |
| 595 | 20231215 | 094500 | 489442800 | 14490 | 14480 | 14490 | 14480 | 390 |
| 596 | 20231215 | 094400 | 483791750 | 14490 | 14500 | 14500 | 14490 | 723 |
| 597 | 20231215 | 094300 | 473315000 | 14500 | 14500 | 14500 | 14490 | 3 |
| 598 | 20231215 | 094200 | 473271510 | 14500 | 14490 | 14500 | 14490 | 140 |
| 599 | 20231215 | 094100 | 471242020 | 14490 | 14480 | 14490 | 14480 | 1065 |
| 600 | 20231215 | 094000 | 455815710 | 14470 | 14480 | 14480 | 14470 | 3 |
| 601 | 20231215 | 093900 | 455772280 | 14480 | 14480 | 14480 | 14480 | 3 |
| 602 | 20231215 | 093800 | 455728840 | 14480 | 14470 | 14480 | 14470 | 226 |
| 603 | 20231215 | 093700 | 452458590 | 14470 | 14480 | 14480 | 14470 | 204 |
| 604 | 20231215 | 093600 | 449506200 | 14470 | 14480 | 14480 | 14470 | 786 |
| 605 | 20231215 | 093500 | 438132660 | 14470 | 14500 | 14500 | 14470 | 2044 |
| 606 | 20231215 | 093400 | 408522080 | 14490 | 14490 | 14490 | 14490 | 39 |
| 607 | 20231215 | 093300 | 407956970 | 14490 | 14490 | 14490 | 14480 | 1059 |
| 608 | 20231215 | 093200 | 392612520 | 14490 | 14480 | 14490 | 14480 | 110 |
| 609 | 20231215 | 093100 | 391019710 | 14480 | 14480 | 14480 | 14480 | 569 |
| 610 | 20231215 | 093000 | 382780590 | 14480 | 14480 | 14480 | 14470 | 143 |
| 611 | 20231215 | 092900 | 380711270 | 14480 | 14480 | 14480 | 14480 | 2 |
| 612 | 20231215 | 092800 | 380682310 | 14460 | 14480 | 14480 | 14460 | 1608 |
| 613 | 20231215 | 092700 | 357418600 | 14480 | 14500 | 14500 | 14480 | 148 |
| 614 | 20231215 | 092600 | 355273170 | 14500 | 14500 | 14500 | 14500 | 121 |
| 615 | 20231215 | 092500 | 353518670 | 14510 | 14510 | 14510 | 14510 | 2 |
| 616 | 20231215 | 092400 | 353489650 | 14510 | 14500 | 14510 | 14500 | 51 |
| 617 | 20231215 | 092300 | 352750120 | 14500 | 14510 | 14510 | 14500 | 582 |
| 618 | 20231215 | 092200 | 344310630 | 14510 | 14500 | 14510 | 14500 | 540 |
| 619 | 20231215 | 092100 | 336480520 | 14460 | 14460 | 14500 | 14460 | 354 |
| 620 | 20231215 | 092000 | 331351560 | 14460 | 14480 | 14490 | 14460 | 2293 |
| 621 | 20231215 | 091900 | 298163930 | 14470 | 14470 | 14470 | 14470 | 805 |
| 622 | 20231215 | 091800 | 286515580 | 14460 | 14470 | 14480 | 14460 | 3284 |
| 623 | 20231215 | 091700 | 239015230 | 14460 | 14470 | 14470 | 14460 | 112 |
| 624 | 20231215 | 091600 | 237395690 | 14470 | 14450 | 14470 | 14450 | 550 |
| 625 | 20231215 | 091500 | 229443200 | 14450 | 14420 | 14450 | 14410 | 983 |
| 626 | 20231215 | 091400 | 215274440 | 14420 | 14440 | 14440 | 14420 | 289 |
| 627 | 20231215 | 091300 | 211101680 | 14440 | 14410 | 14440 | 14400 | 155 |
| 628 | 20231215 | 091200 | 208865180 | 14440 | 14460 | 14460 | 14400 | 12 |
| 629 | 20231215 | 091100 | 208691740 | 14460 | 14450 | 14460 | 14450 | 1005 |
| 630 | 20231215 | 091000 | 194161050 | 14440 | 14340 | 14440 | 14340 | 2182 |
| 631 | 20231215 | 090900 | 162792130 | 14340 | 14320 | 14340 | 14320 | 1497 |
| 632 | 20231215 | 090800 | 141350270 | 14330 | 14400 | 14400 | 14330 | 1728 |
| 633 | 20231215 | 090700 | 116529020 | 14400 | 14410 | 14420 | 14400 | 326 |
| 634 | 20231215 | 090600 | 111832360 | 14410 | 14440 | 14440 | 14410 | 51 |
| 635 | 20231215 | 090500 | 111097170 | 14440 | 14440 | 14440 | 14440 | 300 |
| 636 | 20231215 | 090400 | 106765170 | 14450 | 14460 | 14460 | 14450 | 262 |
| 637 | 20231215 | 090300 | 102977250 | 14460 | 14400 | 14460 | 14400 | 15 |
| 638 | 20231215 | 090200 | 102760510 | 14400 | 14400 | 14440 | 14390 | 6526 |
| 639 | 20231215 | 090100 | 8797420 | 14400 | 14400 | 14400 | 14400 | 89 |
| 640 | 20231215 | 090000 | 7515820 | 14460 | 14460 | 14460 | 14390 | 520 |