31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 5824 |
| 3 | 20231215 | 183900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 4 | 20231215 | 183800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 5 | 20231215 | 183700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 6 | 20231215 | 183600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 7 | 20231215 | 183500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 8 | 20231215 | 183400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 9 | 20231215 | 183300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 10 | 20231215 | 183200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 11 | 20231215 | 183100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 12 | 20231215 | 183000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 13 | 20231215 | 182900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 14 | 20231215 | 182800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 15 | 20231215 | 182700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 16 | 20231215 | 182600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 17 | 20231215 | 182500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 18 | 20231215 | 182400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 19 | 20231215 | 182300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 20 | 20231215 | 182200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 21 | 20231215 | 182100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 22 | 20231215 | 182000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 23 | 20231215 | 181900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 24 | 20231215 | 181800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 25 | 20231215 | 181700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 26 | 20231215 | 181600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 27 | 20231215 | 181500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 28 | 20231215 | 181400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 29 | 20231215 | 181300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 30 | 20231215 | 181200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 31 | 20231215 | 181100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 32 | 20231215 | 181000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 5824 |
| 33 | 20231215 | 180900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 34 | 20231215 | 180800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 35 | 20231215 | 180700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 36 | 20231215 | 180600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 37 | 20231215 | 180500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 38 | 20231215 | 180400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 39 | 20231215 | 180300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 40 | 20231215 | 180200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 41 | 20231215 | 180100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 42 | 20231215 | 180000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 43 | 20231215 | 175900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 44 | 20231215 | 175800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 45 | 20231215 | 175700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 46 | 20231215 | 175600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 47 | 20231215 | 175500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 48 | 20231215 | 175400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 49 | 20231215 | 175300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 50 | 20231215 | 175200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 51 | 20231215 | 175100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 52 | 20231215 | 175000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 53 | 20231215 | 174900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 54 | 20231215 | 174800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 55 | 20231215 | 174700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 56 | 20231215 | 174600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 57 | 20231215 | 174500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 58 | 20231215 | 174400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 59 | 20231215 | 174300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 60 | 20231215 | 174200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 61 | 20231215 | 174100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 62 | 20231215 | 174000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 5824 |
| 63 | 20231215 | 173900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 64 | 20231215 | 173800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 65 | 20231215 | 173700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 66 | 20231215 | 173600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 67 | 20231215 | 173500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 68 | 20231215 | 173400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 69 | 20231215 | 173300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 70 | 20231215 | 173200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 71 | 20231215 | 173100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 72 | 20231215 | 173000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 73 | 20231215 | 172900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 74 | 20231215 | 172800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 75 | 20231215 | 172700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 76 | 20231215 | 172600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 77 | 20231215 | 172500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 78 | 20231215 | 172400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 79 | 20231215 | 172300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 80 | 20231215 | 172200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 81 | 20231215 | 172100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 82 | 20231215 | 172000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 83 | 20231215 | 171900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 84 | 20231215 | 171800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 85 | 20231215 | 171700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 86 | 20231215 | 171600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 87 | 20231215 | 171500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 88 | 20231215 | 171400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 89 | 20231215 | 171300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 90 | 20231215 | 171200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 91 | 20231215 | 171100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 92 | 20231215 | 171000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 5824 |
| 93 | 20231215 | 170900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 94 | 20231215 | 170800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 95 | 20231215 | 170700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 96 | 20231215 | 170600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 97 | 20231215 | 170500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 98 | 20231215 | 170400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 99 | 20231215 | 170300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 100 | 20231215 | 170200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 101 | 20231215 | 170100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 102 | 20231215 | 170000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 103 | 20231215 | 165900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 104 | 20231215 | 165800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 105 | 20231215 | 165700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 106 | 20231215 | 165600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 107 | 20231215 | 165500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 108 | 20231215 | 165400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 109 | 20231215 | 165300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 110 | 20231215 | 165200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 111 | 20231215 | 165100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 112 | 20231215 | 165000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 113 | 20231215 | 164900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 114 | 20231215 | 164800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 115 | 20231215 | 164700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 116 | 20231215 | 164600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 117 | 20231215 | 164500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 118 | 20231215 | 164400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 119 | 20231215 | 164300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 120 | 20231215 | 164200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 121 | 20231215 | 164100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 122 | 20231215 | 164000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 5824 |
| 123 | 20231215 | 163900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 124 | 20231215 | 163800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 125 | 20231215 | 163700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 126 | 20231215 | 163600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 127 | 20231215 | 163500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 128 | 20231215 | 163400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 129 | 20231215 | 163300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 130 | 20231215 | 163200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 131 | 20231215 | 163100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 132 | 20231215 | 163000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 133 | 20231215 | 162900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 134 | 20231215 | 162800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 135 | 20231215 | 162700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 136 | 20231215 | 162600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 137 | 20231215 | 162500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 138 | 20231215 | 162400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 139 | 20231215 | 162300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 140 | 20231215 | 162200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 141 | 20231215 | 162100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 142 | 20231215 | 162000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 143 | 20231215 | 161900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 144 | 20231215 | 161800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 145 | 20231215 | 161700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 146 | 20231215 | 161600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 147 | 20231215 | 161500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 148 | 20231215 | 161400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 149 | 20231215 | 161300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 150 | 20231215 | 161200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 151 | 20231215 | 161100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 152 | 20231215 | 161000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 5824 |
| 153 | 20231215 | 160900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 154 | 20231215 | 160800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 155 | 20231215 | 160700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 156 | 20231215 | 160600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 157 | 20231215 | 160500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 158 | 20231215 | 160400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 159 | 20231215 | 160300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 160 | 20231215 | 160200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 161 | 20231215 | 160100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 162 | 20231215 | 160000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 163 | 20231215 | 155900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 164 | 20231215 | 155800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 165 | 20231215 | 155700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 166 | 20231215 | 155600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 167 | 20231215 | 155500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 168 | 20231215 | 155400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 169 | 20231215 | 155300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 170 | 20231215 | 155200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 171 | 20231215 | 155100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 172 | 20231215 | 155000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 173 | 20231215 | 154900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 174 | 20231215 | 154800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 175 | 20231215 | 154700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 176 | 20231215 | 154600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 177 | 20231215 | 154500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 178 | 20231215 | 154400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 179 | 20231215 | 154300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 180 | 20231215 | 154200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 181 | 20231215 | 154100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 182 | 20231215 | 154000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 5824 |
| 183 | 20231215 | 153900 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 184 | 20231215 | 153800 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 185 | 20231215 | 153700 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 186 | 20231215 | 153600 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 187 | 20231215 | 153500 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 188 | 20231215 | 153400 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 189 | 20231215 | 153300 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 190 | 20231215 | 153200 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 191 | 20231215 | 153100 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 192 | 20231215 | 153000 | 3106095910 | 15230 | 15230 | 15230 | 15230 | 5824 |
| 193 | 20231215 | 152900 | 3017396390 | 15150 | 15150 | 15150 | 15150 | 0 |
| 194 | 20231215 | 152800 | 3017396390 | 15150 | 15150 | 15150 | 15150 | 0 |
| 195 | 20231215 | 152700 | 3017396390 | 15150 | 15150 | 15150 | 15150 | 0 |
| 196 | 20231215 | 152600 | 3017396390 | 15150 | 15150 | 15150 | 15150 | 0 |
| 197 | 20231215 | 152500 | 3017396390 | 15150 | 15150 | 15150 | 15150 | 0 |
| 198 | 20231215 | 152400 | 3017396390 | 15150 | 15150 | 15150 | 15150 | 0 |
| 199 | 20231215 | 152300 | 3017396390 | 15150 | 15150 | 15150 | 15150 | 0 |
| 200 | 20231215 | 152200 | 3017396390 | 15150 | 15150 | 15150 | 15150 | 0 |
| 201 | 20231215 | 152100 | 3017396390 | 15150 | 15150 | 15150 | 15150 | 0 |
| 202 | 20231215 | 152000 | 3017396390 | 15150 | 15150 | 15150 | 15150 | 0 |
| 203 | 20231215 | 151900 | 3017396390 | 15150 | 15230 | 15250 | 15150 | 3624 |
| 204 | 20231215 | 151800 | 2962368320 | 15230 | 15230 | 15230 | 15210 | 1112 |
| 205 | 20231215 | 151700 | 2945436660 | 15210 | 15200 | 15210 | 15200 | 53 |
| 206 | 20231215 | 151600 | 2944630560 | 15200 | 15200 | 15230 | 15200 | 1220 |
| 207 | 20231215 | 151500 | 2926074510 | 15190 | 15200 | 15200 | 15190 | 249 |
| 208 | 20231215 | 151400 | 2922291130 | 15200 | 15210 | 15210 | 15200 | 1125 |
| 209 | 20231215 | 151300 | 2905186800 | 15210 | 15210 | 15210 | 15200 | 194 |
| 210 | 20231215 | 151200 | 2902237800 | 15200 | 15210 | 15210 | 15200 | 130 |
| 211 | 20231215 | 151100 | 2900261500 | 15210 | 15210 | 15210 | 15200 | 248 |
| 212 | 20231215 | 151000 | 2896491650 | 15210 | 15190 | 15210 | 15190 | 485 |
| 213 | 20231215 | 150900 | 2889119660 | 15200 | 15210 | 15210 | 15190 | 964 |
| 214 | 20231215 | 150800 | 2874467270 | 15210 | 15200 | 15220 | 15200 | 2378 |
| 215 | 20231215 | 150700 | 2838300400 | 15200 | 15210 | 15210 | 15180 | 555 |
| 216 | 20231215 | 150600 | 2829865730 | 15210 | 15200 | 15210 | 15190 | 564 |
| 217 | 20231215 | 150500 | 2821288550 | 15210 | 15220 | 15220 | 15200 | 262 |
| 218 | 20231215 | 150400 | 2817305850 | 15220 | 15220 | 15220 | 15220 | 20 |
| 219 | 20231215 | 150300 | 2817001450 | 15220 | 15210 | 15220 | 15160 | 4359 |
| 220 | 20231215 | 150200 | 2750731430 | 15210 | 15170 | 15210 | 15170 | 117 |
| 221 | 20231215 | 150100 | 2748955700 | 15210 | 15180 | 15210 | 15170 | 816 |
| 222 | 20231215 | 150000 | 2736549250 | 15210 | 15210 | 15210 | 15210 | 20 |
| 223 | 20231215 | 145900 | 2736245050 | 15190 | 15190 | 15190 | 15170 | 833 |
| 224 | 20231215 | 145800 | 2723595550 | 15190 | 15190 | 15190 | 15190 | 25 |
| 225 | 20231215 | 145700 | 2723215800 | 15190 | 15180 | 15190 | 15170 | 158 |
| 226 | 20231215 | 145600 | 2720817950 | 15200 | 15210 | 15210 | 15190 | 70 |
| 227 | 20231215 | 145500 | 2719754350 | 15210 | 15200 | 15210 | 15190 | 954 |
| 228 | 20231215 | 145400 | 2705253470 | 15200 | 15210 | 15220 | 15200 | 156 |
| 229 | 20231215 | 145300 | 2702880710 | 15220 | 15220 | 15220 | 15220 | 21 |
| 230 | 20231215 | 145200 | 2702561090 | 15220 | 15220 | 15220 | 15220 | 450 |
| 231 | 20231215 | 145100 | 2695712090 | 15220 | 15210 | 15230 | 15210 | 150 |
| 232 | 20231215 | 145000 | 2693430290 | 15230 | 15230 | 15230 | 15230 | 20 |
| 233 | 20231215 | 144900 | 2693125690 | 15230 | 15210 | 15230 | 15210 | 79 |
| 234 | 20231215 | 144800 | 2691923700 | 15230 | 15220 | 15230 | 15210 | 644 |
| 235 | 20231215 | 144700 | 2682122160 | 15220 | 15220 | 15220 | 15220 | 20 |
| 236 | 20231215 | 144600 | 2681817760 | 15220 | 15220 | 15230 | 15220 | 278 |
| 237 | 20231215 | 144500 | 2677586500 | 15230 | 15230 | 15230 | 15220 | 121 |
| 238 | 20231215 | 144400 | 2675744340 | 15230 | 15200 | 15230 | 15200 | 895 |
| 239 | 20231215 | 144300 | 2662134160 | 15200 | 15200 | 15210 | 15170 | 669 |
| 240 | 20231215 | 144200 | 2651976870 | 15210 | 15210 | 15210 | 15200 | 105 |
| 241 | 20231215 | 144100 | 2650380610 | 15210 | 15200 | 15220 | 15200 | 40 |
| 242 | 20231215 | 144000 | 2649772310 | 15220 | 15220 | 15220 | 15200 | 470 |
| 243 | 20231215 | 143900 | 2642619310 | 15220 | 15220 | 15220 | 15200 | 80 |
| 244 | 20231215 | 143800 | 2641402710 | 15220 | 15200 | 15220 | 15200 | 643 |
| 245 | 20231215 | 143700 | 2631624030 | 15200 | 15200 | 15200 | 15190 | 559 |
| 246 | 20231215 | 143600 | 2623127780 | 15200 | 15190 | 15200 | 15190 | 94 |
| 247 | 20231215 | 143500 | 2621699670 | 15200 | 15200 | 15200 | 15200 | 75 |
| 248 | 20231215 | 143400 | 2620559670 | 15190 | 15190 | 15190 | 15190 | 83 |
| 249 | 20231215 | 143300 | 2619298900 | 15190 | 15190 | 15200 | 15190 | 577 |
| 250 | 20231215 | 143200 | 2610529300 | 15190 | 15200 | 15200 | 15190 | 81 |
| 251 | 20231215 | 143100 | 2609298860 | 15190 | 15190 | 15190 | 15190 | 60 |
| 252 | 20231215 | 143000 | 2608387460 | 15190 | 15200 | 15200 | 15190 | 51 |
| 253 | 20231215 | 142900 | 2607612750 | 15200 | 15190 | 15200 | 15190 | 542 |
| 254 | 20231215 | 142800 | 2599374670 | 15190 | 15190 | 15190 | 15170 | 695 |
| 255 | 20231215 | 142700 | 2588820320 | 15200 | 15200 | 15200 | 15200 | 5 |
| 256 | 20231215 | 142600 | 2588744320 | 15200 | 15190 | 15200 | 15190 | 684 |
| 257 | 20231215 | 142500 | 2578351810 | 15190 | 15170 | 15190 | 15170 | 127 |
| 258 | 20231215 | 142400 | 2576425120 | 15170 | 15170 | 15170 | 15170 | 80 |
| 259 | 20231215 | 142300 | 2575211520 | 15190 | 15190 | 15190 | 15190 | 20 |
| 260 | 20231215 | 142200 | 2574907720 | 15190 | 15170 | 15190 | 15170 | 530 |
| 261 | 20231215 | 142100 | 2566859040 | 15170 | 15170 | 15170 | 15170 | 100 |
| 262 | 20231215 | 142000 | 2565342040 | 15190 | 15200 | 15200 | 15170 | 380 |
| 263 | 20231215 | 141900 | 2559573360 | 15200 | 15210 | 15210 | 15170 | 330 |
| 264 | 20231215 | 141800 | 2554559290 | 15200 | 15200 | 15200 | 15180 | 703 |
| 265 | 20231215 | 141700 | 2543875370 | 15180 | 15180 | 15200 | 15180 | 215 |
| 266 | 20231215 | 141600 | 2540610430 | 15190 | 15180 | 15190 | 15170 | 528 |
| 267 | 20231215 | 141500 | 2532592920 | 15190 | 15190 | 15190 | 15180 | 510 |
| 268 | 20231215 | 141400 | 2524846680 | 15180 | 15180 | 15180 | 15180 | 0 |
| 269 | 20231215 | 141300 | 2524846680 | 15180 | 15190 | 15190 | 15180 | 157 |
| 270 | 20231215 | 141200 | 2522463390 | 15210 | 15210 | 15210 | 15210 | 15 |
| 271 | 20231215 | 141100 | 2522235240 | 15190 | 15200 | 15200 | 15190 | 451 |
| 272 | 20231215 | 141000 | 2515384450 | 15200 | 15210 | 15210 | 15200 | 12 |
| 273 | 20231215 | 140900 | 2515201980 | 15220 | 15220 | 15220 | 15220 | 5 |
| 274 | 20231215 | 140800 | 2515125880 | 15190 | 15190 | 15190 | 15190 | 355 |
| 275 | 20231215 | 140700 | 2509733430 | 15190 | 15220 | 15220 | 15190 | 464 |
| 276 | 20231215 | 140600 | 2502672580 | 15200 | 15190 | 15200 | 15170 | 2017 |
| 277 | 20231215 | 140500 | 2472067650 | 15200 | 15200 | 15200 | 15200 | 5 |
| 278 | 20231215 | 140400 | 2471991650 | 15200 | 15200 | 15200 | 15200 | 38 |
| 279 | 20231215 | 140300 | 2471414050 | 15200 | 15210 | 15210 | 15200 | 488 |
| 280 | 20231215 | 140200 | 2463995930 | 15210 | 15210 | 15220 | 15210 | 30 |
| 281 | 20231215 | 140100 | 2463539570 | 15210 | 15220 | 15220 | 15210 | 151 |
| 282 | 20231215 | 140000 | 2461241990 | 15220 | 15220 | 15220 | 15220 | 426 |
| 283 | 20231215 | 135900 | 2454758270 | 15230 | 15210 | 15230 | 15210 | 69 |
| 284 | 20231215 | 135800 | 2453708680 | 15210 | 15220 | 15220 | 15210 | 10 |
| 285 | 20231215 | 135700 | 2453556570 | 15220 | 15220 | 15220 | 15220 | 459 |
| 286 | 20231215 | 135600 | 2446570590 | 15220 | 15210 | 15220 | 15180 | 844 |
| 287 | 20231215 | 135500 | 2433735200 | 15190 | 15190 | 15190 | 15190 | 82 |
| 288 | 20231215 | 135400 | 2432489620 | 15190 | 15160 | 15190 | 15160 | 740 |
| 289 | 20231215 | 135300 | 2421258050 | 15170 | 15170 | 15170 | 15170 | 625 |
| 290 | 20231215 | 135200 | 2411776800 | 15170 | 15180 | 15180 | 15170 | 1537 |
| 291 | 20231215 | 135100 | 2388454800 | 15180 | 15200 | 15200 | 15180 | 340 |
| 292 | 20231215 | 135000 | 2383292910 | 15200 | 15210 | 15210 | 15200 | 35 |
| 293 | 20231215 | 134900 | 2382760600 | 15220 | 15210 | 15220 | 15210 | 398 |
| 294 | 20231215 | 134800 | 2376706970 | 15210 | 15210 | 15210 | 15210 | 27 |
| 295 | 20231215 | 134700 | 2376296300 | 15210 | 15240 | 15240 | 15210 | 208 |
| 296 | 20231215 | 134600 | 2373129250 | 15240 | 15240 | 15240 | 15240 | 400 |
| 297 | 20231215 | 134500 | 2367033250 | 15230 | 15230 | 15240 | 15230 | 937 |
| 298 | 20231215 | 134400 | 2352757080 | 15240 | 15240 | 15240 | 15240 | 3 |
| 299 | 20231215 | 134300 | 2352711360 | 15240 | 15240 | 15240 | 15240 | 71 |
| 300 | 20231215 | 134200 | 2351629320 | 15250 | 15240 | 15250 | 15240 | 19 |
| 301 | 20231215 | 134100 | 2351339670 | 15250 | 15240 | 15250 | 15240 | 497 |
| 302 | 20231215 | 134000 | 2343761160 | 15250 | 15250 | 15250 | 15250 | 247 |
| 303 | 20231215 | 133900 | 2339994410 | 15250 | 15240 | 15250 | 15240 | 158 |
| 304 | 20231215 | 133800 | 2337585440 | 15240 | 15230 | 15240 | 15230 | 904 |
| 305 | 20231215 | 133700 | 2323815810 | 15230 | 15230 | 15230 | 15230 | 0 |
| 306 | 20231215 | 133600 | 2323815810 | 15230 | 15220 | 15230 | 15220 | 8 |
| 307 | 20231215 | 133500 | 2323694000 | 15220 | 15220 | 15220 | 15220 | 74 |
| 308 | 20231215 | 133400 | 2322567720 | 15230 | 15230 | 15230 | 15230 | 423 |
| 309 | 20231215 | 133300 | 2316125430 | 15210 | 15230 | 15250 | 15210 | 283 |
| 310 | 20231215 | 133200 | 2311819320 | 15230 | 15230 | 15230 | 15230 | 158 |
| 311 | 20231215 | 133100 | 2309412980 | 15250 | 15250 | 15250 | 15250 | 0 |
| 312 | 20231215 | 133000 | 2309412980 | 15250 | 15230 | 15250 | 15230 | 487 |
| 313 | 20231215 | 132900 | 2301987510 | 15250 | 15250 | 15250 | 15250 | 11 |
| 314 | 20231215 | 132800 | 2301819760 | 15230 | 15230 | 15230 | 15230 | 3 |
| 315 | 20231215 | 132700 | 2301774070 | 15230 | 15230 | 15230 | 15230 | 64 |
| 316 | 20231215 | 132600 | 2300799350 | 15240 | 15220 | 15240 | 15220 | 614 |
| 317 | 20231215 | 132500 | 2291450340 | 15210 | 15200 | 15210 | 15200 | 445 |
| 318 | 20231215 | 132400 | 2284685640 | 15200 | 15190 | 15200 | 15180 | 184 |
| 319 | 20231215 | 132300 | 2281890480 | 15190 | 15200 | 15210 | 15190 | 926 |
| 320 | 20231215 | 132200 | 2267814510 | 15180 | 15180 | 15180 | 15180 | 55 |
| 321 | 20231215 | 132100 | 2266979610 | 15180 | 15200 | 15200 | 15180 | 65 |
| 322 | 20231215 | 132000 | 2265992890 | 15180 | 15200 | 15200 | 15180 | 140 |
| 323 | 20231215 | 131900 | 2263866190 | 15200 | 15180 | 15200 | 15180 | 483 |
| 324 | 20231215 | 131800 | 2256525610 | 15180 | 15180 | 15180 | 15180 | 156 |
| 325 | 20231215 | 131700 | 2254157530 | 15200 | 15200 | 15200 | 15200 | 0 |
| 326 | 20231215 | 131600 | 2254157530 | 15200 | 15200 | 15200 | 15200 | 177 |
| 327 | 20231215 | 131500 | 2251467130 | 15180 | 15170 | 15180 | 15170 | 509 |
| 328 | 20231215 | 131400 | 2243743710 | 15170 | 15170 | 15170 | 15170 | 465 |
| 329 | 20231215 | 131300 | 2236689660 | 15170 | 15170 | 15180 | 15170 | 175 |
| 330 | 20231215 | 131200 | 2234034850 | 15180 | 15180 | 15180 | 15170 | 653 |
| 331 | 20231215 | 131100 | 2224122950 | 15180 | 15180 | 15180 | 15180 | 0 |
| 332 | 20231215 | 131000 | 2224122950 | 15180 | 15190 | 15190 | 15180 | 8 |
| 333 | 20231215 | 130900 | 2224001450 | 15180 | 15190 | 15190 | 15180 | 329 |
| 334 | 20231215 | 130800 | 2219004580 | 15200 | 15190 | 15200 | 15190 | 501 |
| 335 | 20231215 | 130700 | 2211390160 | 15190 | 15190 | 15190 | 15190 | 5 |
| 336 | 20231215 | 130600 | 2211314210 | 15190 | 15190 | 15200 | 15190 | 87 |
| 337 | 20231215 | 130500 | 2209992620 | 15200 | 15200 | 15200 | 15200 | 3 |
| 338 | 20231215 | 130400 | 2209947020 | 15200 | 15200 | 15200 | 15200 | 473 |
| 339 | 20231215 | 130300 | 2202757420 | 15190 | 15200 | 15200 | 15190 | 142 |
| 340 | 20231215 | 130200 | 2200599660 | 15200 | 15200 | 15200 | 15200 | 0 |
| 341 | 20231215 | 130100 | 2200599660 | 15200 | 15190 | 15200 | 15190 | 296 |
| 342 | 20231215 | 130000 | 2196102530 | 15200 | 15190 | 15200 | 15180 | 333 |
| 343 | 20231215 | 125900 | 2191044260 | 15190 | 15180 | 15190 | 15180 | 276 |
| 344 | 20231215 | 125800 | 2186852580 | 15190 | 15190 | 15190 | 15170 | 145 |
| 345 | 20231215 | 125700 | 2184650470 | 15190 | 15180 | 15200 | 15170 | 477 |
| 346 | 20231215 | 125600 | 2177407320 | 15190 | 15190 | 15190 | 15190 | 6 |
| 347 | 20231215 | 125500 | 2177316180 | 15180 | 15170 | 15180 | 15170 | 326 |
| 348 | 20231215 | 125400 | 2172368140 | 15170 | 15160 | 15170 | 15150 | 1631 |
| 349 | 20231215 | 125300 | 2147645440 | 15160 | 15190 | 15190 | 15160 | 2255 |
| 350 | 20231215 | 125200 | 2113423520 | 15200 | 15200 | 15200 | 15200 | 18 |
| 351 | 20231215 | 125100 | 2113149920 | 15210 | 15210 | 15210 | 15200 | 9 |
| 352 | 20231215 | 125000 | 2113013040 | 15210 | 15210 | 15210 | 15210 | 5 |
| 353 | 20231215 | 124900 | 2112936990 | 15200 | 15190 | 15200 | 15190 | 781 |
| 354 | 20231215 | 124800 | 2101066430 | 15190 | 15190 | 15190 | 15190 | 58 |
| 355 | 20231215 | 124700 | 2100185410 | 15200 | 15200 | 15200 | 15200 | 5 |
| 356 | 20231215 | 124600 | 2100109410 | 15200 | 15190 | 15210 | 15190 | 509 |
| 357 | 20231215 | 124500 | 2092369220 | 15200 | 15210 | 15210 | 15200 | 229 |
| 358 | 20231215 | 124400 | 2088888370 | 15210 | 15210 | 15210 | 15210 | 0 |
| 359 | 20231215 | 124300 | 2088888370 | 15210 | 15200 | 15210 | 15200 | 72 |
| 360 | 20231215 | 124200 | 2087793880 | 15210 | 15200 | 15210 | 15200 | 550 |
| 361 | 20231215 | 124100 | 2079429650 | 15200 | 15200 | 15200 | 15200 | 87 |
| 362 | 20231215 | 124000 | 2078107250 | 15200 | 15210 | 15210 | 15200 | 70 |
| 363 | 20231215 | 123900 | 2077043190 | 15200 | 15210 | 15210 | 15200 | 160 |
| 364 | 20231215 | 123800 | 2074610110 | 15210 | 15210 | 15210 | 15210 | 423 |
| 365 | 20231215 | 123700 | 2068176280 | 15200 | 15210 | 15210 | 15200 | 959 |
| 366 | 20231215 | 123600 | 2053591100 | 15210 | 15230 | 15230 | 15210 | 156 |
| 367 | 20231215 | 123500 | 2051218280 | 15210 | 15210 | 15210 | 15210 | 639 |
| 368 | 20231215 | 123400 | 2041499090 | 15200 | 15200 | 15210 | 15200 | 589 |
| 369 | 20231215 | 123300 | 2032545430 | 15200 | 15190 | 15200 | 15190 | 127 |
| 370 | 20231215 | 123200 | 2030616250 | 15200 | 15200 | 15200 | 15190 | 211 |
| 371 | 20231215 | 123100 | 2027409970 | 15200 | 15200 | 15200 | 15200 | 658 |
| 372 | 20231215 | 123000 | 2017408370 | 15200 | 15180 | 15200 | 15180 | 74 |
| 373 | 20231215 | 122900 | 2016284950 | 15180 | 15180 | 15180 | 15180 | 64 |
| 374 | 20231215 | 122800 | 2015313430 | 15180 | 15180 | 15180 | 15180 | 49 |
| 375 | 20231215 | 122700 | 2014569610 | 15180 | 15210 | 15210 | 15180 | 623 |
| 376 | 20231215 | 122600 | 2005098500 | 15210 | 15220 | 15220 | 15210 | 301 |
| 377 | 20231215 | 122500 | 2000520110 | 15220 | 15220 | 15220 | 15220 | 0 |
| 378 | 20231215 | 122400 | 2000520110 | 15220 | 15210 | 15220 | 15210 | 178 |
| 379 | 20231215 | 122300 | 1997812680 | 15190 | 15180 | 15190 | 15180 | 655 |
| 380 | 20231215 | 122200 | 1987863870 | 15180 | 15180 | 15180 | 15180 | 88 |
| 381 | 20231215 | 122100 | 1986528030 | 15190 | 15190 | 15190 | 15190 | 0 |
| 382 | 20231215 | 122000 | 1986528030 | 15190 | 15190 | 15200 | 15190 | 692 |
| 383 | 20231215 | 121900 | 1976016490 | 15180 | 15180 | 15190 | 15180 | 119 |
| 384 | 20231215 | 121800 | 1974210030 | 15190 | 15190 | 15190 | 15190 | 1 |
| 385 | 20231215 | 121700 | 1974194840 | 15190 | 15190 | 15190 | 15180 | 261 |
| 386 | 20231215 | 121600 | 1970231810 | 15190 | 15190 | 15190 | 15190 | 429 |
| 387 | 20231215 | 121500 | 1963715300 | 15180 | 15190 | 15190 | 15180 | 297 |
| 388 | 20231215 | 121400 | 1959204870 | 15190 | 15220 | 15220 | 15190 | 69 |
| 389 | 20231215 | 121300 | 1958156610 | 15210 | 15210 | 15210 | 15210 | 0 |
| 390 | 20231215 | 121200 | 1958156610 | 15210 | 15180 | 15210 | 15180 | 934 |
| 391 | 20231215 | 121100 | 1943965770 | 15180 | 15180 | 15180 | 15170 | 301 |
| 392 | 20231215 | 121000 | 1939397960 | 15180 | 15180 | 15180 | 15180 | 111 |
| 393 | 20231215 | 120900 | 1937712980 | 15180 | 15160 | 15180 | 15160 | 490 |
| 394 | 20231215 | 120800 | 1930275960 | 15160 | 15160 | 15160 | 15160 | 87 |
| 395 | 20231215 | 120700 | 1928957040 | 15160 | 15160 | 15180 | 15160 | 157 |
| 396 | 20231215 | 120600 | 1926576820 | 15160 | 15180 | 15180 | 15160 | 494 |
| 397 | 20231215 | 120500 | 1919082740 | 15180 | 15200 | 15200 | 15180 | 844 |
| 398 | 20231215 | 120400 | 1906255840 | 15210 | 15210 | 15210 | 15210 | 56 |
| 399 | 20231215 | 120300 | 1905404080 | 15210 | 15210 | 15210 | 15210 | 67 |
| 400 | 20231215 | 120200 | 1904385010 | 15220 | 15210 | 15220 | 15210 | 87 |
| 401 | 20231215 | 120100 | 1903061090 | 15220 | 15230 | 15230 | 15210 | 523 |
| 402 | 20231215 | 120000 | 1895101880 | 15210 | 15210 | 15210 | 15210 | 99 |
| 403 | 20231215 | 115900 | 1893596090 | 15200 | 15200 | 15200 | 15200 | 0 |
| 404 | 20231215 | 115800 | 1893596090 | 15200 | 15200 | 15240 | 15200 | 1376 |
| 405 | 20231215 | 115700 | 1872680290 | 15180 | 15220 | 15220 | 15160 | 8815 |
| 406 | 20231215 | 115600 | 1738708480 | 15220 | 15230 | 15230 | 15220 | 916 |
| 407 | 20231215 | 115500 | 1724758800 | 15230 | 15230 | 15230 | 15230 | 94 |
| 408 | 20231215 | 115400 | 1723327180 | 15240 | 15230 | 15240 | 15230 | 493 |
| 409 | 20231215 | 115300 | 1715814500 | 15240 | 15240 | 15240 | 15240 | 652 |
| 410 | 20231215 | 115200 | 1705878020 | 15240 | 15240 | 15240 | 15240 | 1 |
| 411 | 20231215 | 115100 | 1705862780 | 15240 | 15270 | 15270 | 15240 | 484 |
| 412 | 20231215 | 115000 | 1698480100 | 15280 | 15280 | 15280 | 15280 | 881 |
| 413 | 20231215 | 114900 | 1685018420 | 15290 | 15290 | 15290 | 15290 | 0 |
| 414 | 20231215 | 114800 | 1685018420 | 15290 | 15290 | 15290 | 15290 | 19 |
| 415 | 20231215 | 114700 | 1684727910 | 15310 | 15310 | 15310 | 15310 | 430 |
| 416 | 20231215 | 114600 | 1678144610 | 15290 | 15290 | 15290 | 15290 | 172 |
| 417 | 20231215 | 114500 | 1675514730 | 15290 | 15300 | 15300 | 15290 | 485 |
| 418 | 20231215 | 114400 | 1668097540 | 15310 | 15300 | 15310 | 15300 | 6 |
| 419 | 20231215 | 114300 | 1668005690 | 15310 | 15310 | 15310 | 15310 | 424 |
| 420 | 20231215 | 114200 | 1661514250 | 15300 | 15300 | 15300 | 15300 | 64 |
| 421 | 20231215 | 114100 | 1660535050 | 15310 | 15320 | 15320 | 15300 | 2544 |
| 422 | 20231215 | 114000 | 1621590390 | 15320 | 15330 | 15330 | 15320 | 10 |
| 423 | 20231215 | 113900 | 1621437150 | 15330 | 15330 | 15330 | 15330 | 663 |
| 424 | 20231215 | 113800 | 1611273360 | 15330 | 15330 | 15330 | 15330 | 15 |
| 425 | 20231215 | 113700 | 1611043410 | 15330 | 15320 | 15330 | 15320 | 92 |
| 426 | 20231215 | 113600 | 1609633490 | 15320 | 15320 | 15320 | 15320 | 65 |
| 427 | 20231215 | 113500 | 1608637690 | 15330 | 15320 | 15330 | 15320 | 475 |
| 428 | 20231215 | 113400 | 1601356450 | 15330 | 15330 | 15330 | 15320 | 101 |
| 429 | 20231215 | 113300 | 1599808710 | 15320 | 15320 | 15320 | 15320 | 27 |
| 430 | 20231215 | 113200 | 1599395070 | 15310 | 15310 | 15310 | 15310 | 677 |
| 431 | 20231215 | 113100 | 1589030200 | 15310 | 15320 | 15320 | 15300 | 490 |
| 432 | 20231215 | 113000 | 1581530380 | 15350 | 15340 | 15350 | 15340 | 317 |
| 433 | 20231215 | 112900 | 1576665670 | 15340 | 15340 | 15340 | 15340 | 3 |
| 434 | 20231215 | 112800 | 1576619650 | 15340 | 15310 | 15340 | 15300 | 545 |
| 435 | 20231215 | 112700 | 1568263470 | 15300 | 15300 | 15300 | 15300 | 0 |
| 436 | 20231215 | 112600 | 1568263470 | 15300 | 15300 | 15300 | 15300 | 300 |
| 437 | 20231215 | 112500 | 1563673470 | 15280 | 15300 | 15300 | 15280 | 65 |
| 438 | 20231215 | 112400 | 1562680250 | 15300 | 15270 | 15300 | 15270 | 543 |
| 439 | 20231215 | 112300 | 1554388490 | 15270 | 15270 | 15270 | 15270 | 41 |
| 440 | 20231215 | 112200 | 1553762420 | 15260 | 15260 | 15260 | 15260 | 64 |
| 441 | 20231215 | 112100 | 1552785780 | 15270 | 15250 | 15270 | 15250 | 613 |
| 442 | 20231215 | 112000 | 1543435070 | 15250 | 15250 | 15250 | 15240 | 282 |
| 443 | 20231215 | 111900 | 1539135870 | 15240 | 15240 | 15240 | 15240 | 164 |
| 444 | 20231215 | 111800 | 1536636510 | 15240 | 15250 | 15260 | 15240 | 379 |
| 445 | 20231215 | 111700 | 1530859500 | 15240 | 15230 | 15240 | 15230 | 705 |
| 446 | 20231215 | 111600 | 1520119800 | 15220 | 15220 | 15220 | 15220 | 93 |
| 447 | 20231215 | 111500 | 1518704340 | 15240 | 15230 | 15240 | 15230 | 132 |
| 448 | 20231215 | 111400 | 1516693970 | 15220 | 15230 | 15230 | 15220 | 353 |
| 449 | 20231215 | 111300 | 1511319970 | 15230 | 15240 | 15240 | 15220 | 516 |
| 450 | 20231215 | 111200 | 1503461410 | 15230 | 15230 | 15230 | 15230 | 52 |
| 451 | 20231215 | 111100 | 1502669450 | 15230 | 15240 | 15240 | 15220 | 2840 |
| 452 | 20231215 | 111000 | 1459426390 | 15240 | 15250 | 15250 | 15240 | 1861 |
| 453 | 20231215 | 110900 | 1431052050 | 15250 | 15270 | 15270 | 15250 | 1070 |
| 454 | 20231215 | 110800 | 1414733930 | 15270 | 15260 | 15270 | 15260 | 189 |
| 455 | 20231215 | 110700 | 1411849740 | 15260 | 15270 | 15270 | 15260 | 71 |
| 456 | 20231215 | 110600 | 1410766210 | 15270 | 15270 | 15280 | 15270 | 612 |
| 457 | 20231215 | 110500 | 1401416600 | 15280 | 15260 | 15280 | 15260 | 79 |
| 458 | 20231215 | 110400 | 1400210760 | 15270 | 15270 | 15270 | 15270 | 556 |
| 459 | 20231215 | 110300 | 1391720640 | 15280 | 15280 | 15280 | 15280 | 153 |
| 460 | 20231215 | 110200 | 1389382800 | 15290 | 15290 | 15290 | 15290 | 787 |
| 461 | 20231215 | 110100 | 1377349570 | 15300 | 15320 | 15320 | 15300 | 221 |
| 462 | 20231215 | 110000 | 1373967130 | 15320 | 15320 | 15320 | 15320 | 42 |
| 463 | 20231215 | 105900 | 1373323690 | 15320 | 15320 | 15320 | 15320 | 239 |
| 464 | 20231215 | 105800 | 1369662210 | 15320 | 15320 | 15320 | 15320 | 460 |
| 465 | 20231215 | 105700 | 1362615010 | 15320 | 15300 | 15320 | 15300 | 603 |
| 466 | 20231215 | 105600 | 1353384890 | 15290 | 15300 | 15300 | 15290 | 167 |
| 467 | 20231215 | 105500 | 1350831360 | 15320 | 15300 | 15320 | 15300 | 486 |
| 468 | 20231215 | 105400 | 1343394320 | 15290 | 15290 | 15290 | 15290 | 1 |
| 469 | 20231215 | 105300 | 1343379030 | 15290 | 15300 | 15300 | 15290 | 448 |
| 470 | 20231215 | 105200 | 1336525270 | 15300 | 15310 | 15310 | 15300 | 727 |
| 471 | 20231215 | 105100 | 1325400580 | 15320 | 15310 | 15320 | 15310 | 955 |
| 472 | 20231215 | 105000 | 1310777240 | 15310 | 15330 | 15330 | 15310 | 476 |
| 473 | 20231215 | 104900 | 1303486150 | 15330 | 15360 | 15360 | 15330 | 1585 |
| 474 | 20231215 | 104800 | 1279162120 | 15370 | 15370 | 15370 | 15370 | 425 |
| 475 | 20231215 | 104700 | 1272629870 | 15370 | 15390 | 15390 | 15370 | 1525 |
| 476 | 20231215 | 104600 | 1249184560 | 15390 | 15400 | 15400 | 15390 | 329 |
| 477 | 20231215 | 104500 | 1244118450 | 15420 | 15400 | 15420 | 15400 | 6 |
| 478 | 20231215 | 104400 | 1244025950 | 15420 | 15420 | 15420 | 15420 | 486 |
| 479 | 20231215 | 104300 | 1236531830 | 15400 | 15390 | 15400 | 15390 | 589 |
| 480 | 20231215 | 104200 | 1227466600 | 15380 | 15400 | 15400 | 15380 | 378 |
| 481 | 20231215 | 104100 | 1221651630 | 15400 | 15400 | 15400 | 15400 | 149 |
| 482 | 20231215 | 104000 | 1219357030 | 15380 | 15380 | 15380 | 15380 | 475 |
| 483 | 20231215 | 103900 | 1212051530 | 15380 | 15410 | 15410 | 15380 | 309 |
| 484 | 20231215 | 103800 | 1207294350 | 15420 | 15420 | 15420 | 15420 | 1133 |
| 485 | 20231215 | 103700 | 1189823490 | 15420 | 15460 | 15460 | 15420 | 736 |
| 486 | 20231215 | 103600 | 1178463560 | 15460 | 15460 | 15460 | 15460 | 472 |
| 487 | 20231215 | 103500 | 1171166440 | 15470 | 15500 | 15500 | 15470 | 976 |
| 488 | 20231215 | 103400 | 1156049210 | 15500 | 15500 | 15500 | 15500 | 61 |
| 489 | 20231215 | 103300 | 1155103710 | 15500 | 15500 | 15500 | 15500 | 487 |
| 490 | 20231215 | 103200 | 1147555210 | 15500 | 15500 | 15500 | 15500 | 5 |
| 491 | 20231215 | 103100 | 1147477710 | 15500 | 15500 | 15500 | 15500 | 429 |
| 492 | 20231215 | 103000 | 1140828210 | 15490 | 15490 | 15490 | 15490 | 253 |
| 493 | 20231215 | 102900 | 1136909240 | 15490 | 15480 | 15490 | 15470 | 1843 |
| 494 | 20231215 | 102800 | 1108396430 | 15480 | 15520 | 15520 | 15480 | 1870 |
| 495 | 20231215 | 102700 | 1079418830 | 15520 | 15550 | 15550 | 15520 | 578 |
| 496 | 20231215 | 102600 | 1070437590 | 15560 | 15560 | 15560 | 15560 | 82 |
| 497 | 20231215 | 102500 | 1069161670 | 15570 | 15550 | 15570 | 15550 | 134 |
| 498 | 20231215 | 102400 | 1067077270 | 15520 | 15560 | 15560 | 15520 | 1331 |
| 499 | 20231215 | 102300 | 1046381880 | 15580 | 15580 | 15580 | 15580 | 375 |
| 500 | 20231215 | 102200 | 1040539380 | 15580 | 15560 | 15580 | 15560 | 306 |
| 501 | 20231215 | 102100 | 1035777980 | 15570 | 15590 | 15590 | 15570 | 1906 |
| 502 | 20231215 | 102000 | 1006089600 | 15580 | 15570 | 15580 | 15570 | 195 |
| 503 | 20231215 | 101900 | 1003051800 | 15570 | 15530 | 15570 | 15530 | 627 |
| 504 | 20231215 | 101800 | 993301140 | 15510 | 15510 | 15510 | 15510 | 510 |
| 505 | 20231215 | 101700 | 985391040 | 15500 | 15470 | 15500 | 15470 | 979 |
| 506 | 20231215 | 101600 | 970235700 | 15470 | 15470 | 15470 | 15460 | 192 |
| 507 | 20231215 | 101500 | 967266100 | 15470 | 15490 | 15490 | 15470 | 517 |
| 508 | 20231215 | 101400 | 959260580 | 15490 | 15520 | 15530 | 15490 | 1911 |
| 509 | 20231215 | 101300 | 929629850 | 15510 | 15510 | 15510 | 15510 | 8 |
| 510 | 20231215 | 101200 | 929505770 | 15510 | 15490 | 15510 | 15490 | 1377 |
| 511 | 20231215 | 101100 | 908167970 | 15490 | 15490 | 15490 | 15490 | 29 |
| 512 | 20231215 | 101000 | 907718760 | 15490 | 15490 | 15490 | 15490 | 120 |
| 513 | 20231215 | 100900 | 905859960 | 15490 | 15470 | 15490 | 15470 | 215 |
| 514 | 20231215 | 100800 | 902531630 | 15490 | 15440 | 15490 | 15440 | 567 |
| 515 | 20231215 | 100700 | 893770300 | 15440 | 15470 | 15470 | 15440 | 285 |
| 516 | 20231215 | 100600 | 889364390 | 15460 | 15490 | 15490 | 15460 | 479 |
| 517 | 20231215 | 100500 | 881949190 | 15500 | 15500 | 15500 | 15500 | 19 |
| 518 | 20231215 | 100400 | 881654690 | 15490 | 15440 | 15490 | 15440 | 1933 |
| 519 | 20231215 | 100300 | 851760060 | 15460 | 15450 | 15460 | 15450 | 132 |
| 520 | 20231215 | 100200 | 849720500 | 15460 | 15440 | 15460 | 15440 | 169 |
| 521 | 20231215 | 100100 | 847110720 | 15420 | 15450 | 15450 | 15420 | 677 |
| 522 | 20231215 | 100000 | 836670270 | 15450 | 15480 | 15480 | 15450 | 133 |
| 523 | 20231215 | 095900 | 834614020 | 15470 | 15480 | 15480 | 15470 | 221 |
| 524 | 20231215 | 095800 | 831195090 | 15480 | 15470 | 15490 | 15450 | 275 |
| 525 | 20231215 | 095700 | 826941670 | 15470 | 15440 | 15470 | 15410 | 684 |
| 526 | 20231215 | 095600 | 816386320 | 15450 | 15420 | 15450 | 15420 | 354 |
| 527 | 20231215 | 095500 | 810926100 | 15420 | 15430 | 15430 | 15420 | 61 |
| 528 | 20231215 | 095400 | 809985330 | 15420 | 15390 | 15420 | 15390 | 184 |
| 529 | 20231215 | 095300 | 807148200 | 15390 | 15380 | 15390 | 15380 | 542 |
| 530 | 20231215 | 095200 | 798807840 | 15390 | 15390 | 15390 | 15380 | 208 |
| 531 | 20231215 | 095100 | 795607360 | 15390 | 15320 | 15390 | 15320 | 430 |
| 532 | 20231215 | 095000 | 789013450 | 15310 | 15300 | 15310 | 15300 | 572 |
| 533 | 20231215 | 094900 | 780261840 | 15320 | 15330 | 15330 | 15320 | 138 |
| 534 | 20231215 | 094800 | 778147340 | 15320 | 15310 | 15320 | 15270 | 212 |
| 535 | 20231215 | 094700 | 774902190 | 15300 | 15270 | 15300 | 15270 | 723 |
| 536 | 20231215 | 094600 | 763858150 | 15270 | 15310 | 15310 | 15270 | 191 |
| 537 | 20231215 | 094500 | 760936920 | 15340 | 15260 | 15340 | 15260 | 710 |
| 538 | 20231215 | 094400 | 750091860 | 15260 | 15260 | 15260 | 15250 | 1088 |
| 539 | 20231215 | 094300 | 733499250 | 15260 | 15280 | 15280 | 15260 | 1427 |
| 540 | 20231215 | 094200 | 711716630 | 15280 | 15270 | 15280 | 15270 | 302 |
| 541 | 20231215 | 094100 | 707102140 | 15270 | 15270 | 15280 | 15260 | 1727 |
| 542 | 20231215 | 094000 | 680732530 | 15270 | 15260 | 15270 | 15260 | 582 |
| 543 | 20231215 | 093900 | 671850980 | 15260 | 15240 | 15260 | 15240 | 882 |
| 544 | 20231215 | 093800 | 658406680 | 15240 | 15240 | 15240 | 15240 | 30 |
| 545 | 20231215 | 093700 | 657949480 | 15220 | 15220 | 15220 | 15220 | 768 |
| 546 | 20231215 | 093600 | 646260520 | 15220 | 15240 | 15240 | 15220 | 213 |
| 547 | 20231215 | 093500 | 643017280 | 15240 | 15260 | 15260 | 15220 | 92 |
| 548 | 20231215 | 093400 | 641615420 | 15260 | 15200 | 15260 | 15190 | 1117 |
| 549 | 20231215 | 093300 | 624618280 | 15200 | 15230 | 15240 | 15200 | 909 |
| 550 | 20231215 | 093200 | 610784170 | 15230 | 15230 | 15230 | 15230 | 64 |
| 551 | 20231215 | 093100 | 609809450 | 15230 | 15230 | 15230 | 15230 | 123 |
| 552 | 20231215 | 093000 | 607936160 | 15200 | 15230 | 15230 | 15200 | 3867 |
| 553 | 20231215 | 092900 | 549123120 | 15240 | 15280 | 15280 | 15240 | 986 |
| 554 | 20231215 | 092800 | 534080590 | 15280 | 15220 | 15280 | 15210 | 3052 |
| 555 | 20231215 | 092700 | 487563830 | 15220 | 15210 | 15250 | 15210 | 599 |
| 556 | 20231215 | 092600 | 478444850 | 15210 | 15260 | 15260 | 15210 | 3031 |
| 557 | 20231215 | 092500 | 432300160 | 15250 | 15270 | 15270 | 15250 | 1665 |
| 558 | 20231215 | 092400 | 406898180 | 15270 | 15300 | 15300 | 15270 | 1179 |
| 559 | 20231215 | 092300 | 388886100 | 15300 | 15300 | 15300 | 15300 | 81 |
| 560 | 20231215 | 092200 | 387646800 | 15300 | 15280 | 15360 | 15270 | 2229 |
| 561 | 20231215 | 092100 | 353518740 | 15300 | 15350 | 15350 | 15300 | 1108 |
| 562 | 20231215 | 092000 | 336539540 | 15350 | 15460 | 15460 | 15350 | 2689 |
| 563 | 20231215 | 091900 | 295056730 | 15460 | 15460 | 15460 | 15460 | 100 |
| 564 | 20231215 | 091800 | 293510730 | 15450 | 15460 | 15460 | 15450 | 159 |
| 565 | 20231215 | 091700 | 291052770 | 15460 | 15460 | 15460 | 15460 | 10 |
| 566 | 20231215 | 091600 | 290898170 | 15440 | 15440 | 15440 | 15440 | 0 |
| 567 | 20231215 | 091500 | 290898170 | 15440 | 15510 | 15510 | 15440 | 101 |
| 568 | 20231215 | 091400 | 289332510 | 15480 | 15430 | 15480 | 15430 | 4375 |
| 569 | 20231215 | 091300 | 221800080 | 15430 | 15480 | 15480 | 15430 | 813 |
| 570 | 20231215 | 091200 | 209223360 | 15490 | 15500 | 15500 | 15480 | 994 |
| 571 | 20231215 | 091100 | 193819120 | 15500 | 15500 | 15500 | 15500 | 0 |
| 572 | 20231215 | 091000 | 193819120 | 15500 | 15510 | 15510 | 15500 | 20 |
| 573 | 20231215 | 090900 | 193509110 | 15500 | 15500 | 15500 | 15500 | 0 |
| 574 | 20231215 | 090800 | 193509110 | 15500 | 15510 | 15510 | 15500 | 33 |
| 575 | 20231215 | 090700 | 192997580 | 15500 | 15530 | 15530 | 15500 | 2012 |
| 576 | 20231215 | 090600 | 161799560 | 15530 | 15620 | 15620 | 15530 | 3477 |
| 577 | 20231215 | 090500 | 107687630 | 15640 | 15650 | 15650 | 15640 | 171 |
| 578 | 20231215 | 090400 | 105011680 | 15650 | 15700 | 15700 | 15650 | 2202 |
| 579 | 20231215 | 090300 | 70530740 | 15710 | 15660 | 15710 | 15660 | 311 |
| 580 | 20231215 | 090200 | 65650620 | 15660 | 15640 | 15660 | 15610 | 208 |
| 581 | 20231215 | 090100 | 62399650 | 15620 | 15550 | 15620 | 15540 | 423 |
| 582 | 20231215 | 090000 | 55809090 | 15550 | 15680 | 15680 | 15530 | 3530 |