34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 193700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 3417 |
| 3 | 20231221 | 193600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 4 | 20231221 | 193500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 5 | 20231221 | 193400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 6 | 20231221 | 193300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 7 | 20231221 | 193200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 8 | 20231221 | 193100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 9 | 20231221 | 193000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 10 | 20231221 | 192900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 11 | 20231221 | 192800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 12 | 20231221 | 192700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 13 | 20231221 | 192600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 14 | 20231221 | 192500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 15 | 20231221 | 192400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 16 | 20231221 | 192300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 17 | 20231221 | 192200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 18 | 20231221 | 192100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 19 | 20231221 | 192000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 20 | 20231221 | 191900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 21 | 20231221 | 191800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 22 | 20231221 | 191700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 23 | 20231221 | 191600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 24 | 20231221 | 191500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 25 | 20231221 | 191400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 26 | 20231221 | 191300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 27 | 20231221 | 191200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 28 | 20231221 | 191100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 29 | 20231221 | 191000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 30 | 20231221 | 190900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 31 | 20231221 | 190800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 32 | 20231221 | 190700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 3417 |
| 33 | 20231221 | 190600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 34 | 20231221 | 190500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 35 | 20231221 | 190400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 36 | 20231221 | 190300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 37 | 20231221 | 190200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 38 | 20231221 | 190100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 39 | 20231221 | 190000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 40 | 20231221 | 185900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 41 | 20231221 | 185800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 42 | 20231221 | 185700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 43 | 20231221 | 185600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 44 | 20231221 | 185500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 45 | 20231221 | 185400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 46 | 20231221 | 185300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 47 | 20231221 | 185200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 48 | 20231221 | 185100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 49 | 20231221 | 185000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 50 | 20231221 | 184900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 51 | 20231221 | 184800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 52 | 20231221 | 184700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 53 | 20231221 | 184600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 54 | 20231221 | 184500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 55 | 20231221 | 184400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 56 | 20231221 | 184300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 57 | 20231221 | 184200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 58 | 20231221 | 184100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 59 | 20231221 | 184000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 60 | 20231221 | 183900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 61 | 20231221 | 183800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 62 | 20231221 | 183700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 3417 |
| 63 | 20231221 | 183600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 64 | 20231221 | 183500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 65 | 20231221 | 183400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 66 | 20231221 | 183300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 67 | 20231221 | 183200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 68 | 20231221 | 183100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 69 | 20231221 | 183000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 70 | 20231221 | 182900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 71 | 20231221 | 182800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 72 | 20231221 | 182700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 73 | 20231221 | 182600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 74 | 20231221 | 182500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 75 | 20231221 | 182400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 76 | 20231221 | 182300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 77 | 20231221 | 182200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 78 | 20231221 | 182100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 79 | 20231221 | 182000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 80 | 20231221 | 181900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 81 | 20231221 | 181800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 82 | 20231221 | 181700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 83 | 20231221 | 181600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 84 | 20231221 | 181500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 85 | 20231221 | 181400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 86 | 20231221 | 181300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 87 | 20231221 | 181200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 88 | 20231221 | 181100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 89 | 20231221 | 181000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 90 | 20231221 | 180900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 91 | 20231221 | 180800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 92 | 20231221 | 180700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 3417 |
| 93 | 20231221 | 180600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 94 | 20231221 | 180500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 95 | 20231221 | 180400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 96 | 20231221 | 180300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 97 | 20231221 | 180200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 98 | 20231221 | 180100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 99 | 20231221 | 180000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 100 | 20231221 | 175900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 101 | 20231221 | 175800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 102 | 20231221 | 175700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 103 | 20231221 | 175600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 104 | 20231221 | 175500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 105 | 20231221 | 175400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 106 | 20231221 | 175300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 107 | 20231221 | 175200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 108 | 20231221 | 175100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 109 | 20231221 | 175000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 110 | 20231221 | 174900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 111 | 20231221 | 174800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 112 | 20231221 | 174700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 113 | 20231221 | 174600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 114 | 20231221 | 174500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 115 | 20231221 | 174400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 116 | 20231221 | 174300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 117 | 20231221 | 174200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 118 | 20231221 | 174100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 119 | 20231221 | 174000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 120 | 20231221 | 173900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 121 | 20231221 | 173800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 122 | 20231221 | 173700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 3417 |
| 123 | 20231221 | 173600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 124 | 20231221 | 173500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 125 | 20231221 | 173400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 126 | 20231221 | 173300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 127 | 20231221 | 173200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 128 | 20231221 | 173100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 129 | 20231221 | 173000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 130 | 20231221 | 172900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 131 | 20231221 | 172800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 132 | 20231221 | 172700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 133 | 20231221 | 172600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 134 | 20231221 | 172500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 135 | 20231221 | 172400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 136 | 20231221 | 172300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 137 | 20231221 | 172200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 138 | 20231221 | 172100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 139 | 20231221 | 172000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 140 | 20231221 | 171900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 141 | 20231221 | 171800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 142 | 20231221 | 171700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 143 | 20231221 | 171600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 144 | 20231221 | 171500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 145 | 20231221 | 171400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 146 | 20231221 | 171300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 147 | 20231221 | 171200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 148 | 20231221 | 171100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 149 | 20231221 | 171000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 150 | 20231221 | 170900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 151 | 20231221 | 170800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 152 | 20231221 | 170700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 3417 |
| 153 | 20231221 | 170600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 154 | 20231221 | 170500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 155 | 20231221 | 170400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 156 | 20231221 | 170300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 157 | 20231221 | 170200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 158 | 20231221 | 170100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 159 | 20231221 | 170000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 160 | 20231221 | 165900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 161 | 20231221 | 165800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 162 | 20231221 | 165700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 163 | 20231221 | 165600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 164 | 20231221 | 165500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 165 | 20231221 | 165400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 166 | 20231221 | 165300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 167 | 20231221 | 165200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 168 | 20231221 | 165100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 169 | 20231221 | 165000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 170 | 20231221 | 164900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 171 | 20231221 | 164800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 172 | 20231221 | 164700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 173 | 20231221 | 164600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 174 | 20231221 | 164500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 175 | 20231221 | 164400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 176 | 20231221 | 164300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 177 | 20231221 | 164200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 178 | 20231221 | 164100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 179 | 20231221 | 164000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 180 | 20231221 | 163900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 181 | 20231221 | 163800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 182 | 20231221 | 163700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 3417 |
| 183 | 20231221 | 163600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 184 | 20231221 | 163500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 185 | 20231221 | 163400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 186 | 20231221 | 163300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 187 | 20231221 | 163200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 188 | 20231221 | 163100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 189 | 20231221 | 163000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 190 | 20231221 | 162900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 191 | 20231221 | 162800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 192 | 20231221 | 162700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 193 | 20231221 | 162600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 194 | 20231221 | 162500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 195 | 20231221 | 162400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 196 | 20231221 | 162300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 197 | 20231221 | 162200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 198 | 20231221 | 162100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 199 | 20231221 | 162000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 200 | 20231221 | 161900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 201 | 20231221 | 161800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 202 | 20231221 | 161700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 203 | 20231221 | 161600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 204 | 20231221 | 161500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 205 | 20231221 | 161400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 206 | 20231221 | 161300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 207 | 20231221 | 161200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 208 | 20231221 | 161100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 209 | 20231221 | 161000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 210 | 20231221 | 160900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 211 | 20231221 | 160800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 212 | 20231221 | 160700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 3417 |
| 213 | 20231221 | 160600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 214 | 20231221 | 160500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 215 | 20231221 | 160400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 216 | 20231221 | 160300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 217 | 20231221 | 160200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 218 | 20231221 | 160100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 219 | 20231221 | 160000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 220 | 20231221 | 155900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 221 | 20231221 | 155800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 222 | 20231221 | 155700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 223 | 20231221 | 155600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 224 | 20231221 | 155500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 225 | 20231221 | 155400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 226 | 20231221 | 155300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 227 | 20231221 | 155200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 228 | 20231221 | 155100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 229 | 20231221 | 155000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 230 | 20231221 | 154900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 231 | 20231221 | 154800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 232 | 20231221 | 154700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 233 | 20231221 | 154600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 234 | 20231221 | 154500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 235 | 20231221 | 154400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 236 | 20231221 | 154300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 237 | 20231221 | 154200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 238 | 20231221 | 154100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 239 | 20231221 | 154000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 240 | 20231221 | 153900 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 241 | 20231221 | 153800 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 242 | 20231221 | 153700 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 3417 |
| 243 | 20231221 | 153600 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 244 | 20231221 | 153500 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 245 | 20231221 | 153400 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 246 | 20231221 | 153300 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 247 | 20231221 | 153200 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 248 | 20231221 | 153100 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 249 | 20231221 | 153000 | 2273160840 | 14370 | 14370 | 14370 | 14370 | 3417 |
| 250 | 20231221 | 152900 | 2224058550 | 14330 | 14330 | 14330 | 14330 | 0 |
| 251 | 20231221 | 152800 | 2224058550 | 14330 | 14330 | 14330 | 14330 | 0 |
| 252 | 20231221 | 152700 | 2224058550 | 14330 | 14330 | 14330 | 14330 | 0 |
| 253 | 20231221 | 152600 | 2224058550 | 14330 | 14330 | 14330 | 14330 | 0 |
| 254 | 20231221 | 152500 | 2224058550 | 14330 | 14330 | 14330 | 14330 | 0 |
| 255 | 20231221 | 152400 | 2224058550 | 14330 | 14330 | 14330 | 14330 | 0 |
| 256 | 20231221 | 152300 | 2224058550 | 14330 | 14330 | 14330 | 14330 | 0 |
| 257 | 20231221 | 152200 | 2224058550 | 14330 | 14330 | 14330 | 14330 | 0 |
| 258 | 20231221 | 152100 | 2224058550 | 14330 | 14330 | 14330 | 14330 | 0 |
| 259 | 20231221 | 152000 | 2224058550 | 14330 | 14330 | 14330 | 14330 | 0 |
| 260 | 20231221 | 151900 | 2224058550 | 14330 | 14330 | 14330 | 14330 | 11 |
| 261 | 20231221 | 151800 | 2223900920 | 14330 | 14320 | 14330 | 14320 | 322 |
| 262 | 20231221 | 151700 | 2219289860 | 14320 | 14310 | 14320 | 14310 | 672 |
| 263 | 20231221 | 151600 | 2209673260 | 14310 | 14320 | 14320 | 14310 | 327 |
| 264 | 20231221 | 151500 | 2204993790 | 14310 | 14310 | 14320 | 14310 | 179 |
| 265 | 20231221 | 151400 | 2202432080 | 14310 | 14310 | 14310 | 14310 | 3 |
| 266 | 20231221 | 151300 | 2202389150 | 14330 | 14320 | 14340 | 14320 | 426 |
| 267 | 20231221 | 151200 | 2196286990 | 14310 | 14320 | 14340 | 14310 | 612 |
| 268 | 20231221 | 151100 | 2187524450 | 14310 | 14320 | 14320 | 14310 | 123 |
| 269 | 20231221 | 151000 | 2185764300 | 14330 | 14310 | 14330 | 14310 | 158 |
| 270 | 20231221 | 150900 | 2183501740 | 14340 | 14320 | 14340 | 14320 | 218 |
| 271 | 20231221 | 150800 | 2180379960 | 14310 | 14310 | 14330 | 14310 | 281 |
| 272 | 20231221 | 150700 | 2176356030 | 14320 | 14320 | 14320 | 14310 | 151 |
| 273 | 20231221 | 150600 | 2174195130 | 14320 | 14310 | 14320 | 14310 | 328 |
| 274 | 20231221 | 150500 | 2169501410 | 14310 | 14310 | 14320 | 14310 | 245 |
| 275 | 20231221 | 150400 | 2165995430 | 14320 | 14320 | 14320 | 14320 | 4 |
| 276 | 20231221 | 150300 | 2165938150 | 14330 | 14310 | 14330 | 14310 | 118 |
| 277 | 20231221 | 150200 | 2164249310 | 14310 | 14310 | 14310 | 14300 | 452 |
| 278 | 20231221 | 150100 | 2157782570 | 14310 | 14310 | 14310 | 14310 | 119 |
| 279 | 20231221 | 150000 | 2156079680 | 14310 | 14340 | 14340 | 14300 | 72 |
| 280 | 20231221 | 145900 | 2155049350 | 14330 | 14330 | 14330 | 14320 | 171 |
| 281 | 20231221 | 145800 | 2152600110 | 14310 | 14310 | 14310 | 14300 | 348 |
| 282 | 20231221 | 145700 | 2147621240 | 14320 | 14300 | 14320 | 14300 | 2 |
| 283 | 20231221 | 145600 | 2147592620 | 14330 | 14300 | 14330 | 14300 | 226 |
| 284 | 20231221 | 145500 | 2144360790 | 14310 | 14310 | 14320 | 14310 | 26 |
| 285 | 20231221 | 145400 | 2143988710 | 14300 | 14290 | 14310 | 14290 | 143 |
| 286 | 20231221 | 145300 | 2141943710 | 14300 | 14290 | 14300 | 14290 | 261 |
| 287 | 20231221 | 145200 | 2138211810 | 14290 | 14290 | 14290 | 14280 | 212 |
| 288 | 20231221 | 145100 | 2135183520 | 14290 | 14280 | 14290 | 14280 | 151 |
| 289 | 20231221 | 145000 | 2133026160 | 14280 | 14290 | 14290 | 14280 | 332 |
| 290 | 20231221 | 144900 | 2128282280 | 14280 | 14290 | 14290 | 14280 | 125 |
| 291 | 20231221 | 144800 | 2126497210 | 14300 | 14280 | 14300 | 14280 | 309 |
| 292 | 20231221 | 144700 | 2122081440 | 14290 | 14280 | 14290 | 14280 | 673 |
| 293 | 20231221 | 144600 | 2112465700 | 14280 | 14280 | 14280 | 14280 | 257 |
| 294 | 20231221 | 144500 | 2108795740 | 14280 | 14280 | 14280 | 14280 | 209 |
| 295 | 20231221 | 144400 | 2105811220 | 14290 | 14280 | 14290 | 14280 | 116 |
| 296 | 20231221 | 144300 | 2104154730 | 14280 | 14290 | 14290 | 14280 | 402 |
| 297 | 20231221 | 144200 | 2098411510 | 14290 | 14290 | 14290 | 14290 | 120 |
| 298 | 20231221 | 144100 | 2096696710 | 14290 | 14300 | 14300 | 14290 | 284 |
| 299 | 20231221 | 144000 | 2092636530 | 14300 | 14300 | 14310 | 14300 | 135 |
| 300 | 20231221 | 143900 | 2090706010 | 14300 | 14300 | 14310 | 14300 | 164 |
| 301 | 20231221 | 143800 | 2088360310 | 14310 | 14320 | 14320 | 14310 | 54 |
| 302 | 20231221 | 143700 | 2087587270 | 14320 | 14310 | 14320 | 14300 | 803 |
| 303 | 20231221 | 143600 | 2076104290 | 14320 | 14280 | 14320 | 14280 | 432 |
| 304 | 20231221 | 143500 | 2069927950 | 14280 | 14280 | 14290 | 14280 | 138 |
| 305 | 20231221 | 143400 | 2067957210 | 14280 | 14280 | 14280 | 14280 | 250 |
| 306 | 20231221 | 143300 | 2064387210 | 14280 | 14270 | 14280 | 14270 | 1405 |
| 307 | 20231221 | 143200 | 2044328700 | 14270 | 14280 | 14280 | 14270 | 661 |
| 308 | 20231221 | 143100 | 2034892870 | 14270 | 14270 | 14270 | 14270 | 207 |
| 309 | 20231221 | 143000 | 2031938980 | 14270 | 14270 | 14280 | 14270 | 152 |
| 310 | 20231221 | 142900 | 2029769720 | 14270 | 14280 | 14280 | 14270 | 739 |
| 311 | 20231221 | 142800 | 2019219130 | 14270 | 14270 | 14270 | 14270 | 119 |
| 312 | 20231221 | 142700 | 2017521000 | 14280 | 14270 | 14280 | 14270 | 106 |
| 313 | 20231221 | 142600 | 2016008280 | 14280 | 14270 | 14280 | 14270 | 257 |
| 314 | 20231221 | 142500 | 2012340790 | 14280 | 14280 | 14280 | 14280 | 14 |
| 315 | 20231221 | 142400 | 2012140870 | 14280 | 14270 | 14280 | 14270 | 106 |
| 316 | 20231221 | 142300 | 2010627210 | 14280 | 14280 | 14280 | 14270 | 236 |
| 317 | 20231221 | 142200 | 2007257610 | 14280 | 14280 | 14280 | 14280 | 0 |
| 318 | 20231221 | 142100 | 2007257610 | 14280 | 14280 | 14280 | 14280 | 133 |
| 319 | 20231221 | 142000 | 2005358370 | 14280 | 14280 | 14280 | 14280 | 0 |
| 320 | 20231221 | 141900 | 2005358370 | 14280 | 14280 | 14280 | 14280 | 0 |
| 321 | 20231221 | 141800 | 2005358370 | 14280 | 14280 | 14280 | 14280 | 1 |
| 322 | 20231221 | 141700 | 2005344090 | 14280 | 14280 | 14280 | 14280 | 1 |
| 323 | 20231221 | 141600 | 2005329810 | 14280 | 14280 | 14280 | 14280 | 0 |
| 324 | 20231221 | 141500 | 2005329810 | 14280 | 14280 | 14280 | 14280 | 2 |
| 325 | 20231221 | 141400 | 2005301250 | 14290 | 14290 | 14290 | 14290 | 171 |
| 326 | 20231221 | 141300 | 2002857660 | 14290 | 14280 | 14290 | 14280 | 125 |
| 327 | 20231221 | 141200 | 2001072110 | 14280 | 14270 | 14280 | 14270 | 22 |
| 328 | 20231221 | 141100 | 2000757960 | 14280 | 14280 | 14280 | 14280 | 106 |
| 329 | 20231221 | 141000 | 1999244280 | 14280 | 14280 | 14280 | 14280 | 36 |
| 330 | 20231221 | 140900 | 1998730200 | 14280 | 14280 | 14280 | 14280 | 50 |
| 331 | 20231221 | 140800 | 1998016200 | 14280 | 14280 | 14280 | 14280 | 0 |
| 332 | 20231221 | 140700 | 1998016200 | 14280 | 14270 | 14280 | 14270 | 26 |
| 333 | 20231221 | 140600 | 1997645110 | 14280 | 14280 | 14280 | 14270 | 123 |
| 334 | 20231221 | 140500 | 1995888680 | 14280 | 14280 | 14280 | 14280 | 10 |
| 335 | 20231221 | 140400 | 1995745880 | 14270 | 14270 | 14270 | 14270 | 0 |
| 336 | 20231221 | 140300 | 1995745880 | 14270 | 14260 | 14270 | 14260 | 118 |
| 337 | 20231221 | 140200 | 1994062030 | 14270 | 14270 | 14270 | 14270 | 3 |
| 338 | 20231221 | 140100 | 1994019220 | 14280 | 14260 | 14280 | 14260 | 434 |
| 339 | 20231221 | 140000 | 1987826470 | 14260 | 14260 | 14270 | 14260 | 134 |
| 340 | 20231221 | 135900 | 1985915450 | 14270 | 14270 | 14270 | 14260 | 415 |
| 341 | 20231221 | 135800 | 1979993500 | 14260 | 14270 | 14270 | 14260 | 366 |
| 342 | 20231221 | 135700 | 1974774220 | 14270 | 14260 | 14270 | 14260 | 96 |
| 343 | 20231221 | 135600 | 1973405060 | 14260 | 14260 | 14260 | 14260 | 10 |
| 344 | 20231221 | 135500 | 1973262460 | 14270 | 14260 | 14270 | 14260 | 236 |
| 345 | 20231221 | 135400 | 1969896930 | 14270 | 14260 | 14270 | 14260 | 120 |
| 346 | 20231221 | 135300 | 1968185580 | 14270 | 14270 | 14270 | 14270 | 36 |
| 347 | 20231221 | 135200 | 1967671860 | 14270 | 14270 | 14270 | 14270 | 160 |
| 348 | 20231221 | 135100 | 1965388660 | 14270 | 14270 | 14270 | 14270 | 57 |
| 349 | 20231221 | 135000 | 1964575270 | 14270 | 14270 | 14270 | 14270 | 144 |
| 350 | 20231221 | 134900 | 1962520390 | 14270 | 14270 | 14280 | 14270 | 238 |
| 351 | 20231221 | 134800 | 1959123460 | 14270 | 14270 | 14270 | 14260 | 169 |
| 352 | 20231221 | 134700 | 1956713270 | 14270 | 14260 | 14270 | 14260 | 72 |
| 353 | 20231221 | 134600 | 1955686310 | 14270 | 14270 | 14270 | 14270 | 24 |
| 354 | 20231221 | 134500 | 1955343830 | 14270 | 14270 | 14280 | 14270 | 401 |
| 355 | 20231221 | 134400 | 1949621390 | 14270 | 14270 | 14270 | 14270 | 87 |
| 356 | 20231221 | 134300 | 1948379900 | 14280 | 14280 | 14280 | 14280 | 27 |
| 357 | 20231221 | 134200 | 1947994340 | 14280 | 14270 | 14280 | 14270 | 92 |
| 358 | 20231221 | 134100 | 1946681480 | 14280 | 14280 | 14280 | 14270 | 108 |
| 359 | 20231221 | 134000 | 1945140050 | 14280 | 14280 | 14280 | 14280 | 16 |
| 360 | 20231221 | 133900 | 1944911570 | 14270 | 14270 | 14280 | 14270 | 98 |
| 361 | 20231221 | 133800 | 1943513100 | 14280 | 14270 | 14280 | 14270 | 120 |
| 362 | 20231221 | 133700 | 1941800530 | 14270 | 14270 | 14270 | 14270 | 67 |
| 363 | 20231221 | 133600 | 1940844440 | 14280 | 14260 | 14280 | 14260 | 1167 |
| 364 | 20231221 | 133500 | 1924201690 | 14270 | 14270 | 14270 | 14260 | 214 |
| 365 | 20231221 | 133400 | 1921149320 | 14270 | 14270 | 14270 | 14260 | 301 |
| 366 | 20231221 | 133300 | 1916855140 | 14270 | 14270 | 14270 | 14260 | 51 |
| 367 | 20231221 | 133200 | 1916127380 | 14270 | 14260 | 14270 | 14260 | 537 |
| 368 | 20231221 | 133100 | 1908469390 | 14270 | 14270 | 14270 | 14270 | 325 |
| 369 | 20231221 | 133000 | 1903831640 | 14280 | 14270 | 14280 | 14270 | 252 |
| 370 | 20231221 | 132900 | 1900235430 | 14270 | 14280 | 14280 | 14270 | 79 |
| 371 | 20231221 | 132800 | 1899107790 | 14280 | 14270 | 14280 | 14270 | 29 |
| 372 | 20231221 | 132700 | 1898693790 | 14280 | 14270 | 14280 | 14270 | 151 |
| 373 | 20231221 | 132600 | 1896538020 | 14280 | 14280 | 14280 | 14280 | 20 |
| 374 | 20231221 | 132500 | 1896252420 | 14280 | 14270 | 14280 | 14270 | 66 |
| 375 | 20231221 | 132400 | 1895310570 | 14270 | 14280 | 14280 | 14270 | 126 |
| 376 | 20231221 | 132300 | 1893512190 | 14280 | 14270 | 14280 | 14270 | 318 |
| 377 | 20231221 | 132200 | 1888974030 | 14270 | 14270 | 14280 | 14270 | 1348 |
| 378 | 20231221 | 132100 | 1869738040 | 14280 | 14280 | 14280 | 14270 | 303 |
| 379 | 20231221 | 132000 | 1865413420 | 14280 | 14280 | 14280 | 14280 | 17 |
| 380 | 20231221 | 131900 | 1865170660 | 14280 | 14290 | 14290 | 14280 | 226 |
| 381 | 20231221 | 131800 | 1861943200 | 14290 | 14280 | 14290 | 14280 | 74 |
| 382 | 20231221 | 131700 | 1860886470 | 14290 | 14290 | 14290 | 14290 | 63 |
| 383 | 20231221 | 131600 | 1859986200 | 14300 | 14310 | 14310 | 14300 | 59 |
| 384 | 20231221 | 131500 | 1859142020 | 14300 | 14280 | 14300 | 14280 | 10 |
| 385 | 20231221 | 131400 | 1858999060 | 14280 | 14270 | 14280 | 14270 | 137 |
| 386 | 20231221 | 131300 | 1857043150 | 14270 | 14290 | 14290 | 14270 | 173 |
| 387 | 20231221 | 131200 | 1854573420 | 14280 | 14280 | 14280 | 14280 | 588 |
| 388 | 20231221 | 131100 | 1846176780 | 14280 | 14280 | 14280 | 14270 | 427 |
| 389 | 20231221 | 131000 | 1840079830 | 14280 | 14280 | 14280 | 14280 | 200 |
| 390 | 20231221 | 130900 | 1837223830 | 14280 | 14290 | 14290 | 14280 | 102 |
| 391 | 20231221 | 130800 | 1835767080 | 14290 | 14290 | 14290 | 14280 | 246 |
| 392 | 20231221 | 130700 | 1832252430 | 14290 | 14280 | 14290 | 14280 | 95 |
| 393 | 20231221 | 130600 | 1830895650 | 14290 | 14280 | 14290 | 14280 | 629 |
| 394 | 20231221 | 130500 | 1821913430 | 14280 | 14290 | 14290 | 14280 | 103 |
| 395 | 20231221 | 130400 | 1820442430 | 14290 | 14290 | 14290 | 14290 | 284 |
| 396 | 20231221 | 130300 | 1816384070 | 14290 | 14290 | 14290 | 14290 | 1 |
| 397 | 20231221 | 130200 | 1816369780 | 14290 | 14290 | 14300 | 14290 | 181 |
| 398 | 20231221 | 130100 | 1813783120 | 14300 | 14290 | 14300 | 14290 | 195 |
| 399 | 20231221 | 130000 | 1810996560 | 14300 | 14290 | 14300 | 14290 | 19 |
| 400 | 20231221 | 125900 | 1810724880 | 14290 | 14290 | 14300 | 14290 | 63 |
| 401 | 20231221 | 125800 | 1809824600 | 14300 | 14290 | 14300 | 14290 | 110 |
| 402 | 20231221 | 125700 | 1808252410 | 14300 | 14290 | 14300 | 14290 | 460 |
| 403 | 20231221 | 125600 | 1801678850 | 14290 | 14300 | 14300 | 14290 | 291 |
| 404 | 20231221 | 125500 | 1797518510 | 14300 | 14310 | 14310 | 14300 | 86 |
| 405 | 20231221 | 125400 | 1796288620 | 14310 | 14300 | 14310 | 14300 | 160 |
| 406 | 20231221 | 125300 | 1794000140 | 14300 | 14300 | 14300 | 14300 | 100 |
| 407 | 20231221 | 125200 | 1792570140 | 14300 | 14310 | 14310 | 14300 | 67 |
| 408 | 20231221 | 125100 | 1791611820 | 14300 | 14310 | 14310 | 14300 | 311 |
| 409 | 20231221 | 125000 | 1787164420 | 14300 | 14320 | 14320 | 14300 | 1092 |
| 410 | 20231221 | 124900 | 1771548500 | 14300 | 14300 | 14300 | 14300 | 615 |
| 411 | 20231221 | 124800 | 1762754000 | 14300 | 14300 | 14300 | 14290 | 138 |
| 412 | 20231221 | 124700 | 1760781400 | 14290 | 14310 | 14310 | 14290 | 204 |
| 413 | 20231221 | 124600 | 1757864280 | 14310 | 14310 | 14310 | 14310 | 2 |
| 414 | 20231221 | 124500 | 1757835660 | 14310 | 14300 | 14310 | 14300 | 169 |
| 415 | 20231221 | 124400 | 1755418760 | 14310 | 14320 | 14330 | 14310 | 393 |
| 416 | 20231221 | 124300 | 1749791350 | 14330 | 14330 | 14330 | 14320 | 84 |
| 417 | 20231221 | 124200 | 1748588090 | 14340 | 14350 | 14350 | 14340 | 151 |
| 418 | 20231221 | 124100 | 1746421260 | 14360 | 14370 | 14370 | 14350 | 2861 |
| 419 | 20231221 | 124000 | 1705365450 | 14380 | 14350 | 14380 | 14350 | 635 |
| 420 | 20231221 | 123900 | 1696240510 | 14350 | 14350 | 14380 | 14350 | 943 |
| 421 | 20231221 | 123800 | 1682708200 | 14350 | 14340 | 14350 | 14330 | 493 |
| 422 | 20231221 | 123700 | 1675634920 | 14350 | 14320 | 14350 | 14320 | 4558 |
| 423 | 20231221 | 123600 | 1610237760 | 14330 | 14330 | 14330 | 14320 | 347 |
| 424 | 20231221 | 123500 | 1605265380 | 14330 | 14320 | 14330 | 14320 | 357 |
| 425 | 20231221 | 123400 | 1600152640 | 14310 | 14310 | 14310 | 14310 | 60 |
| 426 | 20231221 | 123300 | 1599294040 | 14310 | 14320 | 14320 | 14310 | 26 |
| 427 | 20231221 | 123200 | 1598921810 | 14320 | 14310 | 14320 | 14310 | 275 |
| 428 | 20231221 | 123100 | 1594984920 | 14310 | 14310 | 14320 | 14310 | 119 |
| 429 | 20231221 | 123000 | 1593281860 | 14310 | 14300 | 14310 | 14300 | 142 |
| 430 | 20231221 | 122900 | 1591250840 | 14300 | 14310 | 14310 | 14300 | 67 |
| 431 | 20231221 | 122800 | 1590292560 | 14300 | 14300 | 14300 | 14300 | 82 |
| 432 | 20231221 | 122700 | 1589119960 | 14300 | 14300 | 14300 | 14300 | 11 |
| 433 | 20231221 | 122600 | 1588962660 | 14310 | 14310 | 14310 | 14310 | 37 |
| 434 | 20231221 | 122500 | 1588433190 | 14310 | 14310 | 14310 | 14310 | 82 |
| 435 | 20231221 | 122400 | 1587259770 | 14310 | 14310 | 14320 | 14310 | 100 |
| 436 | 20231221 | 122300 | 1585828600 | 14320 | 14310 | 14320 | 14310 | 652 |
| 437 | 20231221 | 122200 | 1576498380 | 14310 | 14300 | 14310 | 14300 | 122 |
| 438 | 20231221 | 122100 | 1574753320 | 14300 | 14300 | 14300 | 14300 | 61 |
| 439 | 20231221 | 122000 | 1573881020 | 14310 | 14300 | 14310 | 14300 | 58 |
| 440 | 20231221 | 121900 | 1573051450 | 14300 | 14310 | 14310 | 14300 | 56 |
| 441 | 20231221 | 121800 | 1572250640 | 14300 | 14300 | 14310 | 14300 | 207 |
| 442 | 20231221 | 121700 | 1569290370 | 14300 | 14300 | 14300 | 14300 | 203 |
| 443 | 20231221 | 121600 | 1566387470 | 14290 | 14290 | 14300 | 14290 | 83 |
| 444 | 20231221 | 121500 | 1565201130 | 14290 | 14300 | 14300 | 14290 | 104 |
| 445 | 20231221 | 121400 | 1563714770 | 14300 | 14290 | 14300 | 14290 | 85 |
| 446 | 20231221 | 121300 | 1562499960 | 14290 | 14300 | 14300 | 14290 | 12 |
| 447 | 20231221 | 121200 | 1562328460 | 14290 | 14290 | 14300 | 14290 | 106 |
| 448 | 20231221 | 121100 | 1560813710 | 14280 | 14280 | 14280 | 14280 | 82 |
| 449 | 20231221 | 121000 | 1559642750 | 14280 | 14280 | 14280 | 14280 | 179 |
| 450 | 20231221 | 120900 | 1557086630 | 14280 | 14290 | 14290 | 14280 | 540 |
| 451 | 20231221 | 120800 | 1549375410 | 14290 | 14280 | 14290 | 14280 | 104 |
| 452 | 20231221 | 120700 | 1547890070 | 14290 | 14280 | 14290 | 14280 | 174 |
| 453 | 20231221 | 120600 | 1545405190 | 14270 | 14280 | 14280 | 14270 | 173 |
| 454 | 20231221 | 120500 | 1542935300 | 14280 | 14270 | 14280 | 14270 | 173 |
| 455 | 20231221 | 120400 | 1540466420 | 14270 | 14270 | 14280 | 14270 | 110 |
| 456 | 20231221 | 120300 | 1538896220 | 14280 | 14270 | 14280 | 14270 | 18 |
| 457 | 20231221 | 120200 | 1538639190 | 14280 | 14280 | 14280 | 14270 | 70 |
| 458 | 20231221 | 120100 | 1537640260 | 14270 | 14290 | 14290 | 14270 | 329 |
| 459 | 20231221 | 120000 | 1532942230 | 14290 | 14290 | 14300 | 14290 | 50 |
| 460 | 20231221 | 115900 | 1532227720 | 14280 | 14280 | 14290 | 14280 | 156 |
| 461 | 20231221 | 115800 | 1529999250 | 14280 | 14290 | 14290 | 14280 | 135 |
| 462 | 20231221 | 115700 | 1528070650 | 14290 | 14290 | 14290 | 14280 | 70 |
| 463 | 20231221 | 115600 | 1527070360 | 14280 | 14290 | 14290 | 14280 | 179 |
| 464 | 20231221 | 115500 | 1524513240 | 14280 | 14290 | 14290 | 14280 | 148 |
| 465 | 20231221 | 115400 | 1522398800 | 14280 | 14280 | 14290 | 14280 | 67 |
| 466 | 20231221 | 115300 | 1521442020 | 14280 | 14280 | 14290 | 14280 | 113 |
| 467 | 20231221 | 115200 | 1519828220 | 14280 | 14280 | 14280 | 14280 | 76 |
| 468 | 20231221 | 115100 | 1518742940 | 14280 | 14290 | 14290 | 14280 | 160 |
| 469 | 20231221 | 115000 | 1516457970 | 14290 | 14280 | 14290 | 14280 | 11 |
| 470 | 20231221 | 114900 | 1516300880 | 14280 | 14290 | 14290 | 14280 | 255 |
| 471 | 20231221 | 114800 | 1512657380 | 14290 | 14280 | 14290 | 14280 | 166 |
| 472 | 20231221 | 114700 | 1510286700 | 14280 | 14290 | 14290 | 14280 | 2014 |
| 473 | 20231221 | 114600 | 1481522480 | 14290 | 14300 | 14300 | 14290 | 115 |
| 474 | 20231221 | 114500 | 1479878470 | 14300 | 14290 | 14300 | 14290 | 50 |
| 475 | 20231221 | 114400 | 1479163960 | 14290 | 14290 | 14300 | 14290 | 418 |
| 476 | 20231221 | 114300 | 1473190550 | 14290 | 14300 | 14300 | 14290 | 664 |
| 477 | 20231221 | 114200 | 1463696830 | 14300 | 14310 | 14310 | 14300 | 123 |
| 478 | 20231221 | 114100 | 1461937370 | 14310 | 14310 | 14310 | 14310 | 308 |
| 479 | 20231221 | 114000 | 1457529890 | 14320 | 14320 | 14320 | 14320 | 17 |
| 480 | 20231221 | 113900 | 1457286450 | 14320 | 14320 | 14320 | 14310 | 131 |
| 481 | 20231221 | 113800 | 1455411090 | 14320 | 14330 | 14330 | 14320 | 83 |
| 482 | 20231221 | 113700 | 1454222370 | 14320 | 14320 | 14320 | 14320 | 0 |
| 483 | 20231221 | 113600 | 1454222370 | 14320 | 14340 | 14350 | 14320 | 22 |
| 484 | 20231221 | 113500 | 1453906890 | 14320 | 14320 | 14320 | 14310 | 500 |
| 485 | 20231221 | 113400 | 1446751220 | 14320 | 14310 | 14320 | 14310 | 98 |
| 486 | 20231221 | 113300 | 1445348630 | 14310 | 14300 | 14310 | 14300 | 253 |
| 487 | 20231221 | 113200 | 1441728450 | 14300 | 14310 | 14310 | 14300 | 156 |
| 488 | 20231221 | 113100 | 1439497630 | 14310 | 14300 | 14310 | 14300 | 69 |
| 489 | 20231221 | 113000 | 1438510750 | 14300 | 14310 | 14310 | 14300 | 27 |
| 490 | 20231221 | 112900 | 1438124480 | 14310 | 14300 | 14310 | 14300 | 523 |
| 491 | 20231221 | 112800 | 1430645550 | 14290 | 14300 | 14300 | 14290 | 65 |
| 492 | 20231221 | 112700 | 1429716690 | 14300 | 14290 | 14300 | 14290 | 29 |
| 493 | 20231221 | 112600 | 1429302110 | 14290 | 14290 | 14290 | 14290 | 90 |
| 494 | 20231221 | 112500 | 1428016010 | 14300 | 14290 | 14300 | 14290 | 85 |
| 495 | 20231221 | 112400 | 1426801200 | 14290 | 14300 | 14300 | 14290 | 310 |
| 496 | 20231221 | 112300 | 1422368310 | 14310 | 14310 | 14310 | 14310 | 17 |
| 497 | 20231221 | 112200 | 1422125040 | 14300 | 14310 | 14310 | 14300 | 83 |
| 498 | 20231221 | 112100 | 1420938040 | 14300 | 14300 | 14310 | 14300 | 115 |
| 499 | 20231221 | 112000 | 1419293040 | 14300 | 14300 | 14300 | 14300 | 0 |
| 500 | 20231221 | 111900 | 1419293040 | 14300 | 14310 | 14310 | 14300 | 138 |
| 501 | 20231221 | 111800 | 1417319370 | 14300 | 14300 | 14300 | 14300 | 84 |
| 502 | 20231221 | 111700 | 1416118170 | 14310 | 14310 | 14310 | 14310 | 101 |
| 503 | 20231221 | 111600 | 1414672860 | 14320 | 14290 | 14320 | 14290 | 284 |
| 504 | 20231221 | 111500 | 1410606800 | 14300 | 14310 | 14310 | 14290 | 172 |
| 505 | 20231221 | 111400 | 1408146950 | 14310 | 14310 | 14310 | 14290 | 31 |
| 506 | 20231221 | 111300 | 1407703700 | 14290 | 14320 | 14320 | 14290 | 221 |
| 507 | 20231221 | 111200 | 1404544200 | 14320 | 14300 | 14320 | 14280 | 201 |
| 508 | 20231221 | 111100 | 1401670660 | 14300 | 14270 | 14300 | 14270 | 645 |
| 509 | 20231221 | 111000 | 1392460600 | 14280 | 14270 | 14280 | 14270 | 99 |
| 510 | 20231221 | 110900 | 1391047680 | 14270 | 14280 | 14280 | 14270 | 274 |
| 511 | 20231221 | 110800 | 1387137650 | 14270 | 14270 | 14280 | 14270 | 130 |
| 512 | 20231221 | 110700 | 1385282380 | 14270 | 14270 | 14270 | 14260 | 430 |
| 513 | 20231221 | 110600 | 1379146380 | 14270 | 14270 | 14270 | 14250 | 2251 |
| 514 | 20231221 | 110500 | 1347041450 | 14270 | 14290 | 14290 | 14270 | 3057 |
| 515 | 20231221 | 110400 | 1303391550 | 14290 | 14290 | 14290 | 14280 | 355 |
| 516 | 20231221 | 110300 | 1298319020 | 14280 | 14300 | 14300 | 14280 | 897 |
| 517 | 20231221 | 110200 | 1285502200 | 14300 | 14300 | 14300 | 14290 | 374 |
| 518 | 20231221 | 110100 | 1280157420 | 14290 | 14300 | 14300 | 14290 | 928 |
| 519 | 20231221 | 110000 | 1266896100 | 14300 | 14290 | 14300 | 14290 | 2045 |
| 520 | 20231221 | 105900 | 1237660790 | 14290 | 14290 | 14290 | 14290 | 945 |
| 521 | 20231221 | 105800 | 1224156740 | 14280 | 14320 | 14320 | 14280 | 7404 |
| 522 | 20231221 | 105700 | 1118264710 | 14320 | 14320 | 14320 | 14310 | 601 |
| 523 | 20231221 | 105600 | 1109659480 | 14320 | 14320 | 14360 | 14310 | 1287 |
| 524 | 20231221 | 105500 | 1091230600 | 14310 | 14320 | 14320 | 14310 | 333 |
| 525 | 20231221 | 105400 | 1086462600 | 14320 | 14340 | 14340 | 14320 | 6127 |
| 526 | 20231221 | 105300 | 998655190 | 14340 | 14340 | 14350 | 14340 | 1116 |
| 527 | 20231221 | 105200 | 982646020 | 14350 | 14350 | 14360 | 14350 | 360 |
| 528 | 20231221 | 105100 | 977480010 | 14350 | 14350 | 14360 | 14350 | 410 |
| 529 | 20231221 | 105000 | 971595330 | 14360 | 14350 | 14360 | 14350 | 16 |
| 530 | 20231221 | 104900 | 971365720 | 14360 | 14360 | 14360 | 14350 | 310 |
| 531 | 20231221 | 104800 | 966914760 | 14390 | 14350 | 14390 | 14350 | 893 |
| 532 | 20231221 | 104700 | 954096130 | 14360 | 14350 | 14360 | 14350 | 443 |
| 533 | 20231221 | 104600 | 947738820 | 14350 | 14350 | 14360 | 14350 | 736 |
| 534 | 20231221 | 104500 | 937177110 | 14350 | 14350 | 14360 | 14350 | 997 |
| 535 | 20231221 | 104400 | 922869810 | 14350 | 14360 | 14360 | 14350 | 81 |
| 536 | 20231221 | 104300 | 921707350 | 14350 | 14360 | 14370 | 14350 | 1147 |
| 537 | 20231221 | 104200 | 905240880 | 14360 | 14360 | 14360 | 14360 | 332 |
| 538 | 20231221 | 104100 | 900473360 | 14360 | 14370 | 14370 | 14360 | 1414 |
| 539 | 20231221 | 104000 | 880167880 | 14370 | 14360 | 14370 | 14360 | 30 |
| 540 | 20231221 | 103900 | 879736970 | 14370 | 14370 | 14370 | 14360 | 1586 |
| 541 | 20231221 | 103800 | 856957540 | 14370 | 14380 | 14390 | 14370 | 4637 |
| 542 | 20231221 | 103700 | 790292440 | 14380 | 14390 | 14390 | 14380 | 255 |
| 543 | 20231221 | 103600 | 786625210 | 14390 | 14380 | 14390 | 14380 | 310 |
| 544 | 20231221 | 103500 | 782167090 | 14380 | 14380 | 14380 | 14380 | 55 |
| 545 | 20231221 | 103400 | 781376190 | 14390 | 14390 | 14390 | 14390 | 24 |
| 546 | 20231221 | 103300 | 781030830 | 14380 | 14390 | 14400 | 14380 | 2115 |
| 547 | 20231221 | 103200 | 750597170 | 14390 | 14390 | 14400 | 14390 | 121 |
| 548 | 20231221 | 103100 | 748855800 | 14400 | 14390 | 14400 | 14390 | 103 |
| 549 | 20231221 | 103000 | 747373130 | 14400 | 14390 | 14410 | 14390 | 140 |
| 550 | 20231221 | 102900 | 745357080 | 14390 | 14400 | 14400 | 14390 | 60 |
| 551 | 20231221 | 102800 | 744493590 | 14400 | 14400 | 14410 | 14400 | 758 |
| 552 | 20231221 | 102700 | 733577230 | 14410 | 14410 | 14410 | 14410 | 162 |
| 553 | 20231221 | 102600 | 731242810 | 14410 | 14420 | 14420 | 14410 | 126 |
| 554 | 20231221 | 102500 | 729426980 | 14420 | 14410 | 14420 | 14410 | 208 |
| 555 | 20231221 | 102400 | 726429500 | 14400 | 14410 | 14410 | 14400 | 30 |
| 556 | 20231221 | 102300 | 725997330 | 14400 | 14410 | 14410 | 14400 | 905 |
| 557 | 20231221 | 102200 | 712965260 | 14410 | 14410 | 14420 | 14410 | 252 |
| 558 | 20231221 | 102100 | 709333770 | 14400 | 14410 | 14420 | 14400 | 1309 |
| 559 | 20231221 | 102000 | 690471080 | 14420 | 14420 | 14420 | 14420 | 16 |
| 560 | 20231221 | 101900 | 690240360 | 14420 | 14420 | 14420 | 14420 | 1535 |
| 561 | 20231221 | 101800 | 668105660 | 14430 | 14430 | 14430 | 14420 | 1028 |
| 562 | 20231221 | 101700 | 653279060 | 14440 | 14430 | 14440 | 14430 | 67 |
| 563 | 20231221 | 101600 | 652312080 | 14430 | 14440 | 14440 | 14430 | 56 |
| 564 | 20231221 | 101500 | 651503990 | 14430 | 14440 | 14450 | 14430 | 2510 |
| 565 | 20231221 | 101400 | 615277500 | 14450 | 14460 | 14460 | 14440 | 235 |
| 566 | 20231221 | 101300 | 611883920 | 14460 | 14440 | 14460 | 14440 | 451 |
| 567 | 20231221 | 101200 | 605366880 | 14430 | 14440 | 14440 | 14430 | 459 |
| 568 | 20231221 | 101100 | 598738930 | 14440 | 14440 | 14450 | 14440 | 1641 |
| 569 | 20231221 | 101000 | 575042660 | 14440 | 14450 | 14450 | 14440 | 204 |
| 570 | 20231221 | 100900 | 572095410 | 14450 | 14460 | 14460 | 14450 | 102 |
| 571 | 20231221 | 100800 | 570621240 | 14450 | 14450 | 14460 | 14450 | 266 |
| 572 | 20231221 | 100700 | 566777520 | 14460 | 14460 | 14460 | 14460 | 16 |
| 573 | 20231221 | 100600 | 566546160 | 14450 | 14450 | 14450 | 14450 | 175 |
| 574 | 20231221 | 100500 | 564017410 | 14490 | 14460 | 14490 | 14450 | 428 |
| 575 | 20231221 | 100400 | 557827530 | 14460 | 14440 | 14490 | 14440 | 2171 |
| 576 | 20231221 | 100300 | 526397060 | 14450 | 14450 | 14450 | 14440 | 91 |
| 577 | 20231221 | 100200 | 525082750 | 14440 | 14440 | 14440 | 14440 | 54 |
| 578 | 20231221 | 100100 | 524302990 | 14450 | 14450 | 14450 | 14440 | 2120 |
| 579 | 20231221 | 100000 | 493689600 | 14450 | 14460 | 14460 | 14450 | 3 |
| 580 | 20231221 | 095900 | 493646240 | 14460 | 14460 | 14460 | 14440 | 2379 |
| 581 | 20231221 | 095800 | 459279520 | 14460 | 14430 | 14460 | 14430 | 3503 |
| 582 | 20231221 | 095700 | 408673060 | 14430 | 14440 | 14440 | 14430 | 23 |
| 583 | 20231221 | 095600 | 408340950 | 14440 | 14440 | 14440 | 14430 | 635 |
| 584 | 20231221 | 095500 | 399176090 | 14430 | 14430 | 14440 | 14430 | 65 |
| 585 | 20231221 | 095400 | 398238120 | 14430 | 14440 | 14440 | 14430 | 19 |
| 586 | 20231221 | 095300 | 397963780 | 14440 | 14440 | 14440 | 14430 | 67 |
| 587 | 20231221 | 095200 | 396996780 | 14440 | 14440 | 14440 | 14430 | 133 |
| 588 | 20231221 | 095100 | 395076940 | 14440 | 14450 | 14450 | 14440 | 214 |
| 589 | 20231221 | 095000 | 391985800 | 14450 | 14440 | 14450 | 14440 | 47 |
| 590 | 20231221 | 094900 | 391306850 | 14440 | 14440 | 14440 | 14440 | 241 |
| 591 | 20231221 | 094800 | 387826810 | 14440 | 14440 | 14440 | 14430 | 196 |
| 592 | 20231221 | 094700 | 384996580 | 14450 | 14440 | 14450 | 14440 | 224 |
| 593 | 20231221 | 094600 | 381762010 | 14430 | 14450 | 14450 | 14430 | 94 |
| 594 | 20231221 | 094500 | 380404560 | 14440 | 14440 | 14450 | 14440 | 392 |
| 595 | 20231221 | 094400 | 374744060 | 14450 | 14450 | 14460 | 14440 | 89 |
| 596 | 20231221 | 094300 | 373457860 | 14450 | 14460 | 14460 | 14440 | 131 |
| 597 | 20231221 | 094200 | 371565360 | 14450 | 14460 | 14460 | 14450 | 313 |
| 598 | 20231221 | 094100 | 367041620 | 14460 | 14450 | 14460 | 14450 | 27 |
| 599 | 20231221 | 094000 | 366651300 | 14460 | 14460 | 14460 | 14440 | 1512 |
| 600 | 20231221 | 093900 | 344797690 | 14460 | 14480 | 14480 | 14460 | 10 |
| 601 | 20231221 | 093800 | 344653000 | 14480 | 14430 | 14480 | 14420 | 2075 |
| 602 | 20231221 | 093700 | 314657680 | 14440 | 14440 | 14440 | 14440 | 18 |
| 603 | 20231221 | 093600 | 314397760 | 14430 | 14440 | 14450 | 14430 | 361 |
| 604 | 20231221 | 093500 | 309185900 | 14440 | 14430 | 14440 | 14430 | 164 |
| 605 | 20231221 | 093400 | 306819350 | 14420 | 14420 | 14420 | 14420 | 247 |
| 606 | 20231221 | 093300 | 303257610 | 14410 | 14420 | 14420 | 14410 | 440 |
| 607 | 20231221 | 093200 | 296916710 | 14410 | 14410 | 14410 | 14410 | 190 |
| 608 | 20231221 | 093100 | 294178810 | 14410 | 14430 | 14430 | 14410 | 80 |
| 609 | 20231221 | 093000 | 293025190 | 14420 | 14430 | 14440 | 14420 | 16 |
| 610 | 20231221 | 092900 | 292794270 | 14430 | 14450 | 14450 | 14430 | 202 |
| 611 | 20231221 | 092800 | 289875540 | 14450 | 14460 | 14460 | 14450 | 71 |
| 612 | 20231221 | 092700 | 288849510 | 14460 | 14420 | 14460 | 14420 | 2720 |
| 613 | 20231221 | 092600 | 249579560 | 14410 | 14400 | 14410 | 14400 | 538 |
| 614 | 20231221 | 092500 | 241827590 | 14410 | 14410 | 14410 | 14390 | 255 |
| 615 | 20231221 | 092400 | 238157010 | 14390 | 14410 | 14420 | 14390 | 2478 |
| 616 | 20231221 | 092300 | 202483580 | 14410 | 14410 | 14420 | 14410 | 248 |
| 617 | 20231221 | 092200 | 198908180 | 14410 | 14390 | 14410 | 14390 | 508 |
| 618 | 20231221 | 092100 | 191593850 | 14400 | 14400 | 14400 | 14390 | 442 |
| 619 | 20231221 | 092000 | 185232160 | 14390 | 14390 | 14400 | 14390 | 1565 |
| 620 | 20231221 | 091900 | 162711270 | 14400 | 14400 | 14410 | 14400 | 981 |
| 621 | 20231221 | 091800 | 148584250 | 14410 | 14410 | 14410 | 14410 | 109 |
| 622 | 20231221 | 091700 | 147013560 | 14400 | 14430 | 14430 | 14400 | 1558 |
| 623 | 20231221 | 091600 | 124567050 | 14420 | 14420 | 14420 | 14420 | 93 |
| 624 | 20231221 | 091500 | 123225990 | 14410 | 14420 | 14420 | 14410 | 436 |
| 625 | 20231221 | 091400 | 116943220 | 14420 | 14420 | 14420 | 14420 | 106 |
| 626 | 20231221 | 091300 | 115414700 | 14420 | 14430 | 14430 | 14420 | 190 |
| 627 | 20231221 | 091200 | 112674390 | 14430 | 14440 | 14440 | 14430 | 70 |
| 628 | 20231221 | 091100 | 111664280 | 14440 | 14440 | 14440 | 14440 | 159 |
| 629 | 20231221 | 091000 | 109368320 | 14450 | 14450 | 14450 | 14450 | 14 |
| 630 | 20231221 | 090900 | 109166020 | 14450 | 14440 | 14450 | 14440 | 176 |
| 631 | 20231221 | 090800 | 106622840 | 14410 | 14410 | 14440 | 14390 | 2319 |
| 632 | 20231221 | 090700 | 73183710 | 14410 | 14410 | 14410 | 14380 | 22 |
| 633 | 20231221 | 090600 | 72866900 | 14410 | 14400 | 14410 | 14380 | 1222 |
| 634 | 20231221 | 090500 | 55279530 | 14420 | 14410 | 14420 | 14410 | 135 |
| 635 | 20231221 | 090400 | 53332930 | 14380 | 14380 | 14380 | 14380 | 705 |
| 636 | 20231221 | 090300 | 43195030 | 14420 | 14400 | 14420 | 14380 | 1310 |
| 637 | 20231221 | 090200 | 24349810 | 14420 | 14410 | 14420 | 14410 | 290 |
| 638 | 20231221 | 090100 | 20168710 | 14440 | 14410 | 14440 | 14400 | 593 |
| 639 | 20231221 | 090000 | 11627010 | 14400 | 14400 | 14400 | 14400 | 738 |