33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 15133 |
| 3 | 20231215 | 191400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 4 | 20231215 | 191300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 5 | 20231215 | 191200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 6 | 20231215 | 191100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 7 | 20231215 | 191000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 8 | 20231215 | 190900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 9 | 20231215 | 190800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 10 | 20231215 | 190700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 11 | 20231215 | 190600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 12 | 20231215 | 190500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 13 | 20231215 | 190400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 14 | 20231215 | 190300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 15 | 20231215 | 190200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 16 | 20231215 | 190100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 17 | 20231215 | 190000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 18 | 20231215 | 185900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 19 | 20231215 | 185800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 20 | 20231215 | 185700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 21 | 20231215 | 185600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 22 | 20231215 | 185500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 23 | 20231215 | 185400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 24 | 20231215 | 185300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 25 | 20231215 | 185200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 26 | 20231215 | 185100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 27 | 20231215 | 185000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 28 | 20231215 | 184900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 29 | 20231215 | 184800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 30 | 20231215 | 184700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 31 | 20231215 | 184600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 32 | 20231215 | 184500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 15133 |
| 33 | 20231215 | 184400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 34 | 20231215 | 184300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 35 | 20231215 | 184200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 36 | 20231215 | 184100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 37 | 20231215 | 184000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 38 | 20231215 | 183900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 39 | 20231215 | 183800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 40 | 20231215 | 183700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 41 | 20231215 | 183600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 42 | 20231215 | 183500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 43 | 20231215 | 183400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 44 | 20231215 | 183300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 45 | 20231215 | 183200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 46 | 20231215 | 183100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 47 | 20231215 | 183000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 48 | 20231215 | 182900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 49 | 20231215 | 182800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 50 | 20231215 | 182700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 51 | 20231215 | 182600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 52 | 20231215 | 182500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 53 | 20231215 | 182400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 54 | 20231215 | 182300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 55 | 20231215 | 182200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 56 | 20231215 | 182100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 57 | 20231215 | 182000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 58 | 20231215 | 181900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 59 | 20231215 | 181800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 60 | 20231215 | 181700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 61 | 20231215 | 181600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 62 | 20231215 | 181500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 15133 |
| 63 | 20231215 | 181400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 64 | 20231215 | 181300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 65 | 20231215 | 181200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 66 | 20231215 | 181100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 67 | 20231215 | 181000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 68 | 20231215 | 180900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 69 | 20231215 | 180800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 70 | 20231215 | 180700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 71 | 20231215 | 180600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 72 | 20231215 | 180500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 73 | 20231215 | 180400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 74 | 20231215 | 180300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 75 | 20231215 | 180200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 76 | 20231215 | 180100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 77 | 20231215 | 180000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 78 | 20231215 | 175900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 79 | 20231215 | 175800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 80 | 20231215 | 175700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 81 | 20231215 | 175600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 82 | 20231215 | 175500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 83 | 20231215 | 175400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 84 | 20231215 | 175300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 85 | 20231215 | 175200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 86 | 20231215 | 175100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 87 | 20231215 | 175000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 88 | 20231215 | 174900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 89 | 20231215 | 174800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 90 | 20231215 | 174700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 91 | 20231215 | 174600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 92 | 20231215 | 174500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 15133 |
| 93 | 20231215 | 174400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 94 | 20231215 | 174300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 95 | 20231215 | 174200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 96 | 20231215 | 174100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 97 | 20231215 | 174000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 98 | 20231215 | 173900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 99 | 20231215 | 173800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 100 | 20231215 | 173700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 101 | 20231215 | 173600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 102 | 20231215 | 173500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 103 | 20231215 | 173400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 104 | 20231215 | 173300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 105 | 20231215 | 173200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 106 | 20231215 | 173100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 107 | 20231215 | 173000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 108 | 20231215 | 172900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 109 | 20231215 | 172800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 110 | 20231215 | 172700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 111 | 20231215 | 172600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 112 | 20231215 | 172500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 113 | 20231215 | 172400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 114 | 20231215 | 172300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 115 | 20231215 | 172200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 116 | 20231215 | 172100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 117 | 20231215 | 172000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 118 | 20231215 | 171900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 119 | 20231215 | 171800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 120 | 20231215 | 171700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 121 | 20231215 | 171600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 122 | 20231215 | 171500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 15133 |
| 123 | 20231215 | 171400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 124 | 20231215 | 171300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 125 | 20231215 | 171200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 126 | 20231215 | 171100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 127 | 20231215 | 171000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 128 | 20231215 | 170900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 129 | 20231215 | 170800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 130 | 20231215 | 170700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 131 | 20231215 | 170600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 132 | 20231215 | 170500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 133 | 20231215 | 170400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 134 | 20231215 | 170300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 135 | 20231215 | 170200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 136 | 20231215 | 170100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 137 | 20231215 | 170000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 138 | 20231215 | 165900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 139 | 20231215 | 165800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 140 | 20231215 | 165700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 141 | 20231215 | 165600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 142 | 20231215 | 165500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 143 | 20231215 | 165400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 144 | 20231215 | 165300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 145 | 20231215 | 165200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 146 | 20231215 | 165100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 147 | 20231215 | 165000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 148 | 20231215 | 164900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 149 | 20231215 | 164800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 150 | 20231215 | 164700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 151 | 20231215 | 164600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 152 | 20231215 | 164500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 15133 |
| 153 | 20231215 | 164400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 154 | 20231215 | 164300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 155 | 20231215 | 164200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 156 | 20231215 | 164100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 157 | 20231215 | 164000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 158 | 20231215 | 163900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 159 | 20231215 | 163800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 160 | 20231215 | 163700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 161 | 20231215 | 163600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 162 | 20231215 | 163500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 163 | 20231215 | 163400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 164 | 20231215 | 163300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 165 | 20231215 | 163200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 166 | 20231215 | 163100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 167 | 20231215 | 163000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 168 | 20231215 | 162900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 169 | 20231215 | 162800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 170 | 20231215 | 162700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 171 | 20231215 | 162600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 172 | 20231215 | 162500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 173 | 20231215 | 162400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 174 | 20231215 | 162300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 175 | 20231215 | 162200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 176 | 20231215 | 162100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 177 | 20231215 | 162000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 178 | 20231215 | 161900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 179 | 20231215 | 161800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 180 | 20231215 | 161700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 181 | 20231215 | 161600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 182 | 20231215 | 161500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 15133 |
| 183 | 20231215 | 161400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 184 | 20231215 | 161300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 185 | 20231215 | 161200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 186 | 20231215 | 161100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 187 | 20231215 | 161000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 188 | 20231215 | 160900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 189 | 20231215 | 160800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 190 | 20231215 | 160700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 191 | 20231215 | 160600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 192 | 20231215 | 160500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 193 | 20231215 | 160400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 194 | 20231215 | 160300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 195 | 20231215 | 160200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 196 | 20231215 | 160100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 197 | 20231215 | 160000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 198 | 20231215 | 155900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 199 | 20231215 | 155800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 200 | 20231215 | 155700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 201 | 20231215 | 155600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 202 | 20231215 | 155500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 203 | 20231215 | 155400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 204 | 20231215 | 155300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 205 | 20231215 | 155200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 206 | 20231215 | 155100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 207 | 20231215 | 155000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 208 | 20231215 | 154900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 209 | 20231215 | 154800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 210 | 20231215 | 154700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 211 | 20231215 | 154600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 212 | 20231215 | 154500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 15133 |
| 213 | 20231215 | 154400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 214 | 20231215 | 154300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 215 | 20231215 | 154200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 216 | 20231215 | 154100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 217 | 20231215 | 154000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 218 | 20231215 | 153900 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 219 | 20231215 | 153800 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 220 | 20231215 | 153700 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 221 | 20231215 | 153600 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 222 | 20231215 | 153500 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 223 | 20231215 | 153400 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 224 | 20231215 | 153300 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 225 | 20231215 | 153200 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 226 | 20231215 | 153100 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 0 |
| 227 | 20231215 | 153000 | 5426828140 | 18860 | 18860 | 18860 | 18860 | 15133 |
| 228 | 20231215 | 152900 | 5141419760 | 18790 | 18790 | 18790 | 18790 | 0 |
| 229 | 20231215 | 152800 | 5141419760 | 18790 | 18790 | 18790 | 18790 | 0 |
| 230 | 20231215 | 152700 | 5141419760 | 18790 | 18790 | 18790 | 18790 | 0 |
| 231 | 20231215 | 152600 | 5141419760 | 18790 | 18790 | 18790 | 18790 | 0 |
| 232 | 20231215 | 152500 | 5141419760 | 18790 | 18790 | 18790 | 18790 | 0 |
| 233 | 20231215 | 152400 | 5141419760 | 18790 | 18790 | 18790 | 18790 | 0 |
| 234 | 20231215 | 152300 | 5141419760 | 18790 | 18790 | 18790 | 18790 | 0 |
| 235 | 20231215 | 152200 | 5141419760 | 18790 | 18790 | 18790 | 18790 | 0 |
| 236 | 20231215 | 152100 | 5141419760 | 18790 | 18790 | 18790 | 18790 | 0 |
| 237 | 20231215 | 152000 | 5141419760 | 18790 | 18790 | 18790 | 18790 | 0 |
| 238 | 20231215 | 151900 | 5141419760 | 18790 | 18810 | 18810 | 18790 | 671 |
| 239 | 20231215 | 151800 | 5128810180 | 18810 | 18810 | 18810 | 18800 | 101 |
| 240 | 20231215 | 151700 | 5126910800 | 18810 | 18790 | 18810 | 18790 | 153 |
| 241 | 20231215 | 151600 | 5124035030 | 18790 | 18830 | 18840 | 18790 | 1468 |
| 242 | 20231215 | 151500 | 5096423920 | 18830 | 18850 | 18850 | 18830 | 808 |
| 243 | 20231215 | 151400 | 5081202920 | 18840 | 18850 | 18850 | 18840 | 881 |
| 244 | 20231215 | 151300 | 5064604700 | 18850 | 18860 | 18860 | 18850 | 1225 |
| 245 | 20231215 | 151200 | 5041513240 | 18860 | 18870 | 18870 | 18860 | 1990 |
| 246 | 20231215 | 151100 | 5003981620 | 18860 | 18880 | 18880 | 18860 | 522 |
| 247 | 20231215 | 151000 | 4994133850 | 18870 | 18890 | 18890 | 18870 | 219 |
| 248 | 20231215 | 150900 | 4990000470 | 18890 | 18890 | 18890 | 18870 | 233 |
| 249 | 20231215 | 150800 | 4985599250 | 18890 | 18880 | 18890 | 18870 | 650 |
| 250 | 20231215 | 150700 | 4973327660 | 18870 | 18880 | 18880 | 18870 | 252 |
| 251 | 20231215 | 150600 | 4968571880 | 18870 | 18890 | 18900 | 18860 | 1069 |
| 252 | 20231215 | 150500 | 4948384550 | 18900 | 18890 | 18900 | 18890 | 135 |
| 253 | 20231215 | 150400 | 4945833600 | 18890 | 18900 | 18900 | 18890 | 371 |
| 254 | 20231215 | 150300 | 4938822530 | 18900 | 18910 | 18910 | 18880 | 46 |
| 255 | 20231215 | 150200 | 4937953310 | 18900 | 18920 | 18920 | 18900 | 1856 |
| 256 | 20231215 | 150100 | 4902872030 | 18920 | 18910 | 18920 | 18910 | 95 |
| 257 | 20231215 | 150000 | 4901075070 | 18910 | 18920 | 18920 | 18910 | 375 |
| 258 | 20231215 | 145900 | 4893981150 | 18920 | 18940 | 18940 | 18920 | 366 |
| 259 | 20231215 | 145800 | 4887052820 | 18940 | 18950 | 18950 | 18930 | 392 |
| 260 | 20231215 | 145700 | 4879627590 | 18950 | 18910 | 18950 | 18910 | 1803 |
| 261 | 20231215 | 145600 | 4845491220 | 18910 | 18910 | 18910 | 18910 | 54 |
| 262 | 20231215 | 145500 | 4844470080 | 18900 | 18900 | 18910 | 18870 | 866 |
| 263 | 20231215 | 145400 | 4828101140 | 18910 | 18880 | 18910 | 18880 | 1016 |
| 264 | 20231215 | 145300 | 4808908770 | 18880 | 18870 | 18880 | 18860 | 107 |
| 265 | 20231215 | 145200 | 4806889580 | 18870 | 18840 | 18880 | 18840 | 2524 |
| 266 | 20231215 | 145100 | 4759264840 | 18840 | 18820 | 18840 | 18820 | 1247 |
| 267 | 20231215 | 145000 | 4735786370 | 18820 | 18820 | 18820 | 18820 | 77 |
| 268 | 20231215 | 144900 | 4734337230 | 18820 | 18810 | 18820 | 18810 | 21 |
| 269 | 20231215 | 144800 | 4733942170 | 18810 | 18810 | 18820 | 18810 | 107 |
| 270 | 20231215 | 144700 | 4731929470 | 18800 | 18800 | 18810 | 18800 | 202 |
| 271 | 20231215 | 144600 | 4728131840 | 18800 | 18800 | 18810 | 18800 | 102 |
| 272 | 20231215 | 144500 | 4726214210 | 18810 | 18830 | 18830 | 18810 | 56 |
| 273 | 20231215 | 144400 | 4725160300 | 18820 | 18830 | 18840 | 18820 | 300 |
| 274 | 20231215 | 144300 | 4719511680 | 18820 | 18780 | 18830 | 18770 | 322 |
| 275 | 20231215 | 144200 | 4713454150 | 18780 | 18790 | 18790 | 18780 | 93 |
| 276 | 20231215 | 144100 | 4711707550 | 18790 | 18790 | 18800 | 18780 | 213 |
| 277 | 20231215 | 144000 | 4707705430 | 18800 | 18800 | 18800 | 18790 | 45 |
| 278 | 20231215 | 143900 | 4706859850 | 18800 | 18800 | 18800 | 18790 | 34 |
| 279 | 20231215 | 143800 | 4706220860 | 18800 | 18800 | 18800 | 18790 | 69 |
| 280 | 20231215 | 143700 | 4704924200 | 18800 | 18800 | 18800 | 18800 | 42 |
| 281 | 20231215 | 143600 | 4704134600 | 18790 | 18830 | 18840 | 18790 | 634 |
| 282 | 20231215 | 143500 | 4692211070 | 18820 | 18840 | 18840 | 18820 | 149 |
| 283 | 20231215 | 143400 | 4689406840 | 18830 | 18840 | 18840 | 18830 | 196 |
| 284 | 20231215 | 143300 | 4685716090 | 18840 | 18840 | 18840 | 18820 | 183 |
| 285 | 20231215 | 143200 | 4682270550 | 18840 | 18850 | 18850 | 18830 | 638 |
| 286 | 20231215 | 143100 | 4670254550 | 18850 | 18830 | 18850 | 18830 | 572 |
| 287 | 20231215 | 143000 | 4659478560 | 18830 | 18830 | 18830 | 18830 | 171 |
| 288 | 20231215 | 142900 | 4656258630 | 18840 | 18830 | 18840 | 18830 | 140 |
| 289 | 20231215 | 142800 | 4653622400 | 18830 | 18830 | 18840 | 18820 | 797 |
| 290 | 20231215 | 142700 | 4638617870 | 18820 | 18830 | 18830 | 18820 | 12 |
| 291 | 20231215 | 142600 | 4638391980 | 18830 | 18850 | 18850 | 18830 | 492 |
| 292 | 20231215 | 142500 | 4629127030 | 18850 | 18870 | 18890 | 18850 | 1125 |
| 293 | 20231215 | 142400 | 4607898410 | 18870 | 18830 | 18870 | 18830 | 187 |
| 294 | 20231215 | 142300 | 4604374290 | 18820 | 18850 | 18850 | 18800 | 1162 |
| 295 | 20231215 | 142200 | 4582491150 | 18860 | 18860 | 18870 | 18860 | 667 |
| 296 | 20231215 | 142100 | 4569911130 | 18870 | 18880 | 18880 | 18860 | 375 |
| 297 | 20231215 | 142000 | 4562833340 | 18880 | 18860 | 18880 | 18850 | 217 |
| 298 | 20231215 | 141900 | 4558739940 | 18860 | 18880 | 18880 | 18840 | 416 |
| 299 | 20231215 | 141800 | 4550891410 | 18870 | 18870 | 18900 | 18870 | 857 |
| 300 | 20231215 | 141700 | 4534705430 | 18870 | 18840 | 18870 | 18840 | 518 |
| 301 | 20231215 | 141600 | 4524942690 | 18840 | 18770 | 18840 | 18770 | 2317 |
| 302 | 20231215 | 141500 | 4481366220 | 18770 | 18770 | 18770 | 18770 | 273 |
| 303 | 20231215 | 141400 | 4476242010 | 18770 | 18780 | 18780 | 18760 | 280 |
| 304 | 20231215 | 141300 | 4470986700 | 18770 | 18770 | 18770 | 18760 | 221 |
| 305 | 20231215 | 141200 | 4466838540 | 18770 | 18750 | 18770 | 18750 | 232 |
| 306 | 20231215 | 141100 | 4462486920 | 18750 | 18750 | 18750 | 18720 | 110 |
| 307 | 20231215 | 141000 | 4460426180 | 18750 | 18750 | 18750 | 18730 | 297 |
| 308 | 20231215 | 140900 | 4454858430 | 18760 | 18770 | 18770 | 18760 | 321 |
| 309 | 20231215 | 140800 | 4448836000 | 18770 | 18770 | 18770 | 18770 | 28 |
| 310 | 20231215 | 140700 | 4448310440 | 18760 | 18750 | 18770 | 18750 | 627 |
| 311 | 20231215 | 140600 | 4436548590 | 18750 | 18750 | 18750 | 18740 | 182 |
| 312 | 20231215 | 140500 | 4433137100 | 18750 | 18750 | 18760 | 18750 | 253 |
| 313 | 20231215 | 140400 | 4428393340 | 18750 | 18750 | 18750 | 18740 | 1200 |
| 314 | 20231215 | 140300 | 4405902710 | 18740 | 18750 | 18760 | 18740 | 959 |
| 315 | 20231215 | 140200 | 4387922850 | 18750 | 18720 | 18750 | 18710 | 1166 |
| 316 | 20231215 | 140100 | 4366078980 | 18720 | 18730 | 18740 | 18710 | 104 |
| 317 | 20231215 | 140000 | 4364131620 | 18740 | 18740 | 18740 | 18730 | 451 |
| 318 | 20231215 | 135900 | 4355684290 | 18730 | 18720 | 18740 | 18710 | 244 |
| 319 | 20231215 | 135800 | 4351115940 | 18730 | 18740 | 18740 | 18730 | 124 |
| 320 | 20231215 | 135700 | 4348793330 | 18730 | 18740 | 18740 | 18730 | 45 |
| 321 | 20231215 | 135600 | 4347950060 | 18740 | 18720 | 18740 | 18720 | 427 |
| 322 | 20231215 | 135500 | 4339952690 | 18720 | 18720 | 18730 | 18720 | 309 |
| 323 | 20231215 | 135400 | 4334168200 | 18720 | 18700 | 18720 | 18700 | 241 |
| 324 | 20231215 | 135300 | 4329660110 | 18700 | 18700 | 18700 | 18700 | 33 |
| 325 | 20231215 | 135200 | 4329043010 | 18710 | 18690 | 18710 | 18690 | 665 |
| 326 | 20231215 | 135100 | 4316612790 | 18690 | 18680 | 18690 | 18660 | 140 |
| 327 | 20231215 | 135000 | 4313998300 | 18680 | 18680 | 18680 | 18680 | 1 |
| 328 | 20231215 | 134900 | 4313979620 | 18670 | 18670 | 18680 | 18670 | 89 |
| 329 | 20231215 | 134800 | 4312317960 | 18680 | 18680 | 18690 | 18670 | 551 |
| 330 | 20231215 | 134700 | 4302025280 | 18680 | 18670 | 18680 | 18670 | 400 |
| 331 | 20231215 | 134600 | 4294557210 | 18670 | 18680 | 18680 | 18670 | 322 |
| 332 | 20231215 | 134500 | 4288545310 | 18680 | 18680 | 18680 | 18670 | 239 |
| 333 | 20231215 | 134400 | 4284082100 | 18680 | 18680 | 18680 | 18680 | 2 |
| 334 | 20231215 | 134300 | 4284044740 | 18690 | 18680 | 18690 | 18680 | 11 |
| 335 | 20231215 | 134200 | 4283839200 | 18680 | 18690 | 18690 | 18680 | 225 |
| 336 | 20231215 | 134100 | 4279634950 | 18690 | 18700 | 18700 | 18690 | 50 |
| 337 | 20231215 | 134000 | 4278700040 | 18690 | 18700 | 18700 | 18690 | 577 |
| 338 | 20231215 | 133900 | 4267913730 | 18700 | 18710 | 18710 | 18700 | 135 |
| 339 | 20231215 | 133800 | 4265388900 | 18710 | 18700 | 18710 | 18700 | 17 |
| 340 | 20231215 | 133700 | 4265070970 | 18700 | 18710 | 18710 | 18700 | 140 |
| 341 | 20231215 | 133600 | 4262452950 | 18710 | 18710 | 18710 | 18710 | 10 |
| 342 | 20231215 | 133500 | 4262265850 | 18700 | 18710 | 18710 | 18700 | 407 |
| 343 | 20231215 | 133400 | 4254651880 | 18700 | 18710 | 18710 | 18700 | 112 |
| 344 | 20231215 | 133300 | 4252557390 | 18710 | 18710 | 18710 | 18710 | 12 |
| 345 | 20231215 | 133200 | 4252332870 | 18710 | 18710 | 18710 | 18710 | 47 |
| 346 | 20231215 | 133100 | 4251453500 | 18710 | 18710 | 18720 | 18710 | 318 |
| 347 | 20231215 | 133000 | 4245503650 | 18710 | 18720 | 18730 | 18710 | 253 |
| 348 | 20231215 | 132900 | 4240769990 | 18730 | 18710 | 18730 | 18710 | 164 |
| 349 | 20231215 | 132800 | 4237700690 | 18710 | 18710 | 18710 | 18700 | 379 |
| 350 | 20231215 | 132700 | 4230610600 | 18710 | 18710 | 18710 | 18700 | 18 |
| 351 | 20231215 | 132600 | 4230273870 | 18720 | 18690 | 18720 | 18690 | 983 |
| 352 | 20231215 | 132500 | 4211891930 | 18680 | 18670 | 18690 | 18670 | 37 |
| 353 | 20231215 | 132400 | 4211200680 | 18670 | 18680 | 18690 | 18670 | 907 |
| 354 | 20231215 | 132300 | 4194257770 | 18670 | 18680 | 18680 | 18670 | 113 |
| 355 | 20231215 | 132200 | 4192147030 | 18680 | 18660 | 18680 | 18660 | 27 |
| 356 | 20231215 | 132100 | 4191643140 | 18650 | 18660 | 18680 | 18640 | 301 |
| 357 | 20231215 | 132000 | 4186025390 | 18640 | 18650 | 18670 | 18640 | 317 |
| 358 | 20231215 | 131900 | 4180114770 | 18640 | 18670 | 18680 | 18640 | 214 |
| 359 | 20231215 | 131800 | 4176123900 | 18680 | 18660 | 18680 | 18660 | 179 |
| 360 | 20231215 | 131700 | 4172783000 | 18660 | 18650 | 18660 | 18640 | 77 |
| 361 | 20231215 | 131600 | 4171347090 | 18640 | 18680 | 18680 | 18640 | 759 |
| 362 | 20231215 | 131500 | 4157187940 | 18680 | 18670 | 18680 | 18670 | 208 |
| 363 | 20231215 | 131400 | 4153304360 | 18680 | 18680 | 18680 | 18680 | 14 |
| 364 | 20231215 | 131300 | 4153042840 | 18680 | 18680 | 18690 | 18680 | 72 |
| 365 | 20231215 | 131200 | 4151697860 | 18680 | 18680 | 18680 | 18670 | 264 |
| 366 | 20231215 | 131100 | 4146767920 | 18680 | 18680 | 18690 | 18680 | 175 |
| 367 | 20231215 | 131000 | 4143498760 | 18680 | 18690 | 18700 | 18680 | 99 |
| 368 | 20231215 | 130900 | 4141648860 | 18690 | 18680 | 18690 | 18670 | 136 |
| 369 | 20231215 | 130800 | 4139108360 | 18700 | 18690 | 18700 | 18670 | 25 |
| 370 | 20231215 | 130700 | 4138641070 | 18690 | 18670 | 18690 | 18670 | 62 |
| 371 | 20231215 | 130600 | 4137482890 | 18670 | 18670 | 18670 | 18660 | 104 |
| 372 | 20231215 | 130500 | 4135541220 | 18650 | 18650 | 18680 | 18650 | 191 |
| 373 | 20231215 | 130400 | 4131979020 | 18650 | 18690 | 18690 | 18640 | 3692 |
| 374 | 20231215 | 130300 | 4063072940 | 18690 | 18680 | 18700 | 18680 | 62 |
| 375 | 20231215 | 130200 | 4061914160 | 18680 | 18690 | 18700 | 18680 | 311 |
| 376 | 20231215 | 130100 | 4056101410 | 18690 | 18700 | 18700 | 18690 | 246 |
| 377 | 20231215 | 130000 | 4051501330 | 18700 | 18700 | 18710 | 18690 | 541 |
| 378 | 20231215 | 125900 | 4041386730 | 18700 | 18690 | 18700 | 18680 | 507 |
| 379 | 20231215 | 125800 | 4031910000 | 18690 | 18660 | 18690 | 18650 | 113 |
| 380 | 20231215 | 125700 | 4029801350 | 18650 | 18680 | 18680 | 18650 | 408 |
| 381 | 20231215 | 125600 | 4022190920 | 18670 | 18700 | 18700 | 18670 | 277 |
| 382 | 20231215 | 125500 | 4017014970 | 18700 | 18720 | 18730 | 18700 | 2356 |
| 383 | 20231215 | 125400 | 3972924220 | 18740 | 18750 | 18750 | 18730 | 513 |
| 384 | 20231215 | 125300 | 3963313960 | 18750 | 18750 | 18760 | 18750 | 676 |
| 385 | 20231215 | 125200 | 3950638850 | 18750 | 18740 | 18750 | 18740 | 44 |
| 386 | 20231215 | 125100 | 3949814270 | 18730 | 18740 | 18740 | 18730 | 217 |
| 387 | 20231215 | 125000 | 3945749730 | 18730 | 18770 | 18770 | 18730 | 1061 |
| 388 | 20231215 | 124900 | 3925870030 | 18770 | 18770 | 18770 | 18760 | 164 |
| 389 | 20231215 | 124800 | 3922792680 | 18770 | 18740 | 18770 | 18740 | 481 |
| 390 | 20231215 | 124700 | 3913776450 | 18740 | 18780 | 18780 | 18730 | 1412 |
| 391 | 20231215 | 124600 | 3887304790 | 18770 | 18790 | 18790 | 18770 | 554 |
| 392 | 20231215 | 124500 | 3876903880 | 18790 | 18720 | 18820 | 18710 | 6326 |
| 393 | 20231215 | 124400 | 3758244400 | 18720 | 18620 | 18720 | 18620 | 2890 |
| 394 | 20231215 | 124300 | 3704230570 | 18620 | 18640 | 18640 | 18620 | 399 |
| 395 | 20231215 | 124200 | 3696798230 | 18630 | 18640 | 18640 | 18630 | 84 |
| 396 | 20231215 | 124100 | 3695233300 | 18630 | 18630 | 18640 | 18630 | 242 |
| 397 | 20231215 | 124000 | 3690722620 | 18640 | 18620 | 18640 | 18620 | 147 |
| 398 | 20231215 | 123900 | 3687984000 | 18630 | 18630 | 18630 | 18620 | 228 |
| 399 | 20231215 | 123800 | 3683738530 | 18630 | 18630 | 18630 | 18630 | 24 |
| 400 | 20231215 | 123700 | 3683291410 | 18630 | 18600 | 18630 | 18600 | 407 |
| 401 | 20231215 | 123600 | 3675714560 | 18600 | 18610 | 18610 | 18600 | 429 |
| 402 | 20231215 | 123500 | 3667732770 | 18610 | 18620 | 18630 | 18610 | 239 |
| 403 | 20231215 | 123400 | 3663283520 | 18620 | 18640 | 18640 | 18620 | 143 |
| 404 | 20231215 | 123300 | 3660620400 | 18640 | 18630 | 18640 | 18620 | 160 |
| 405 | 20231215 | 123200 | 3657639780 | 18630 | 18630 | 18630 | 18620 | 118 |
| 406 | 20231215 | 123100 | 3655441540 | 18630 | 18620 | 18630 | 18620 | 400 |
| 407 | 20231215 | 123000 | 3647990890 | 18630 | 18620 | 18630 | 18620 | 436 |
| 408 | 20231215 | 122900 | 3639872050 | 18620 | 18610 | 18620 | 18610 | 5 |
| 409 | 20231215 | 122800 | 3639778970 | 18610 | 18610 | 18620 | 18610 | 15 |
| 410 | 20231215 | 122700 | 3639499780 | 18620 | 18610 | 18620 | 18610 | 343 |
| 411 | 20231215 | 122600 | 3633116540 | 18610 | 18620 | 18620 | 18600 | 480 |
| 412 | 20231215 | 122500 | 3624185570 | 18620 | 18600 | 18620 | 18600 | 40 |
| 413 | 20231215 | 122400 | 3623440910 | 18610 | 18620 | 18620 | 18610 | 55 |
| 414 | 20231215 | 122300 | 3622417340 | 18620 | 18610 | 18620 | 18600 | 45 |
| 415 | 20231215 | 122200 | 3621580190 | 18610 | 18600 | 18610 | 18600 | 796 |
| 416 | 20231215 | 122100 | 3606774460 | 18600 | 18600 | 18610 | 18600 | 210 |
| 417 | 20231215 | 122000 | 3602868020 | 18610 | 18610 | 18610 | 18610 | 25 |
| 418 | 20231215 | 121900 | 3602402770 | 18600 | 18610 | 18610 | 18600 | 209 |
| 419 | 20231215 | 121800 | 3598514890 | 18610 | 18600 | 18610 | 18600 | 25 |
| 420 | 20231215 | 121700 | 3598049670 | 18600 | 18610 | 18610 | 18600 | 345 |
| 421 | 20231215 | 121600 | 3591632460 | 18610 | 18610 | 18610 | 18600 | 337 |
| 422 | 20231215 | 121500 | 3585361000 | 18610 | 18610 | 18620 | 18610 | 218 |
| 423 | 20231215 | 121400 | 3581304010 | 18620 | 18610 | 18620 | 18610 | 268 |
| 424 | 20231215 | 121300 | 3576316130 | 18620 | 18620 | 18620 | 18610 | 228 |
| 425 | 20231215 | 121200 | 3572071710 | 18630 | 18640 | 18640 | 18620 | 89 |
| 426 | 20231215 | 121100 | 3570413420 | 18640 | 18600 | 18640 | 18600 | 986 |
| 427 | 20231215 | 121000 | 3552057680 | 18600 | 18610 | 18610 | 18600 | 127 |
| 428 | 20231215 | 120900 | 3549694610 | 18610 | 18610 | 18610 | 18600 | 79 |
| 429 | 20231215 | 120800 | 3548225160 | 18610 | 18610 | 18610 | 18600 | 20 |
| 430 | 20231215 | 120700 | 3547853070 | 18600 | 18600 | 18600 | 18590 | 159 |
| 431 | 20231215 | 120600 | 3544895690 | 18600 | 18610 | 18610 | 18600 | 372 |
| 432 | 20231215 | 120500 | 3537976420 | 18610 | 18610 | 18610 | 18610 | 44 |
| 433 | 20231215 | 120400 | 3537157580 | 18610 | 18610 | 18610 | 18610 | 39 |
| 434 | 20231215 | 120300 | 3536431790 | 18610 | 18600 | 18610 | 18590 | 85 |
| 435 | 20231215 | 120200 | 3534850560 | 18610 | 18590 | 18610 | 18590 | 97 |
| 436 | 20231215 | 120100 | 3533046370 | 18590 | 18600 | 18600 | 18590 | 99 |
| 437 | 20231215 | 120000 | 3531205560 | 18600 | 18600 | 18600 | 18580 | 257 |
| 438 | 20231215 | 115900 | 3526429250 | 18590 | 18600 | 18600 | 18590 | 438 |
| 439 | 20231215 | 115800 | 3518285370 | 18610 | 18610 | 18610 | 18610 | 34 |
| 440 | 20231215 | 115700 | 3517652630 | 18610 | 18610 | 18610 | 18600 | 12 |
| 441 | 20231215 | 115600 | 3517429370 | 18610 | 18590 | 18610 | 18590 | 44 |
| 442 | 20231215 | 115500 | 3516610710 | 18590 | 18590 | 18600 | 18590 | 178 |
| 443 | 20231215 | 115400 | 3513301290 | 18590 | 18610 | 18610 | 18590 | 69 |
| 444 | 20231215 | 115300 | 3512017600 | 18610 | 18610 | 18610 | 18590 | 131 |
| 445 | 20231215 | 115200 | 3509581160 | 18610 | 18590 | 18610 | 18590 | 373 |
| 446 | 20231215 | 115100 | 3502646340 | 18590 | 18600 | 18610 | 18590 | 317 |
| 447 | 20231215 | 115000 | 3496753220 | 18600 | 18600 | 18610 | 18580 | 795 |
| 448 | 20231215 | 114900 | 3481978680 | 18600 | 18600 | 18600 | 18590 | 216 |
| 449 | 20231215 | 114800 | 3477961210 | 18590 | 18590 | 18600 | 18590 | 123 |
| 450 | 20231215 | 114700 | 3475674580 | 18600 | 18600 | 18600 | 18590 | 205 |
| 451 | 20231215 | 114600 | 3471863080 | 18600 | 18590 | 18600 | 18590 | 314 |
| 452 | 20231215 | 114500 | 3466025410 | 18600 | 18600 | 18610 | 18590 | 1018 |
| 453 | 20231215 | 114400 | 3447096500 | 18610 | 18600 | 18610 | 18600 | 110 |
| 454 | 20231215 | 114300 | 3445049560 | 18610 | 18610 | 18610 | 18600 | 67 |
| 455 | 20231215 | 114200 | 3443802980 | 18600 | 18610 | 18610 | 18600 | 75 |
| 456 | 20231215 | 114100 | 3442407950 | 18610 | 18590 | 18610 | 18590 | 85 |
| 457 | 20231215 | 114000 | 3440827040 | 18600 | 18610 | 18610 | 18600 | 207 |
| 458 | 20231215 | 113900 | 3436976810 | 18610 | 18600 | 18610 | 18600 | 604 |
| 459 | 20231215 | 113800 | 3425741380 | 18610 | 18600 | 18610 | 18600 | 97 |
| 460 | 20231215 | 113700 | 3423937070 | 18600 | 18600 | 18610 | 18600 | 162 |
| 461 | 20231215 | 113600 | 3420923480 | 18600 | 18610 | 18610 | 18600 | 48 |
| 462 | 20231215 | 113500 | 3420030210 | 18610 | 18610 | 18610 | 18600 | 113 |
| 463 | 20231215 | 113400 | 3417927410 | 18610 | 18620 | 18620 | 18610 | 297 |
| 464 | 20231215 | 113300 | 3412398330 | 18610 | 18610 | 18610 | 18590 | 1978 |
| 465 | 20231215 | 113200 | 3375616070 | 18610 | 18610 | 18610 | 18600 | 25 |
| 466 | 20231215 | 113100 | 3375150850 | 18610 | 18610 | 18610 | 18600 | 1900 |
| 467 | 20231215 | 113000 | 3339798610 | 18620 | 18610 | 18620 | 18610 | 292 |
| 468 | 20231215 | 112900 | 3334363210 | 18620 | 18630 | 18630 | 18620 | 285 |
| 469 | 20231215 | 112800 | 3329056500 | 18630 | 18620 | 18630 | 18620 | 156 |
| 470 | 20231215 | 112700 | 3326151480 | 18620 | 18610 | 18630 | 18610 | 230 |
| 471 | 20231215 | 112600 | 3321869380 | 18620 | 18630 | 18630 | 18620 | 11 |
| 472 | 20231215 | 112500 | 3321664540 | 18620 | 18620 | 18620 | 18620 | 275 |
| 473 | 20231215 | 112400 | 3316544040 | 18610 | 18610 | 18620 | 18610 | 272 |
| 474 | 20231215 | 112300 | 3311482070 | 18610 | 18610 | 18610 | 18600 | 280 |
| 475 | 20231215 | 112200 | 3306274000 | 18600 | 18600 | 18620 | 18600 | 536 |
| 476 | 20231215 | 112100 | 3296297890 | 18600 | 18630 | 18630 | 18600 | 3797 |
| 477 | 20231215 | 112000 | 3225632720 | 18630 | 18650 | 18660 | 18620 | 1926 |
| 478 | 20231215 | 111900 | 3189735350 | 18660 | 18650 | 18660 | 18640 | 180 |
| 479 | 20231215 | 111800 | 3186377860 | 18660 | 18660 | 18660 | 18650 | 453 |
| 480 | 20231215 | 111700 | 3177928680 | 18660 | 18650 | 18660 | 18640 | 256 |
| 481 | 20231215 | 111600 | 3173156210 | 18660 | 18660 | 18660 | 18640 | 189 |
| 482 | 20231215 | 111500 | 3169629490 | 18640 | 18660 | 18660 | 18640 | 433 |
| 483 | 20231215 | 111400 | 3161557310 | 18650 | 18650 | 18660 | 18640 | 264 |
| 484 | 20231215 | 111300 | 3156634790 | 18630 | 18630 | 18640 | 18630 | 174 |
| 485 | 20231215 | 111200 | 3153393060 | 18630 | 18660 | 18660 | 18620 | 760 |
| 486 | 20231215 | 111100 | 3139216390 | 18670 | 18700 | 18710 | 18670 | 1181 |
| 487 | 20231215 | 111000 | 3117131450 | 18710 | 18690 | 18710 | 18690 | 407 |
| 488 | 20231215 | 110900 | 3109520880 | 18700 | 18700 | 18700 | 18700 | 190 |
| 489 | 20231215 | 110800 | 3105967880 | 18690 | 18700 | 18700 | 18680 | 217 |
| 490 | 20231215 | 110700 | 3101910160 | 18700 | 18670 | 18700 | 18660 | 263 |
| 491 | 20231215 | 110600 | 3096996740 | 18670 | 18670 | 18670 | 18660 | 190 |
| 492 | 20231215 | 110500 | 3093450540 | 18670 | 18660 | 18670 | 18640 | 25 |
| 493 | 20231215 | 110400 | 3092984260 | 18650 | 18650 | 18660 | 18640 | 86 |
| 494 | 20231215 | 110300 | 3091380330 | 18650 | 18640 | 18650 | 18640 | 128 |
| 495 | 20231215 | 110200 | 3088993270 | 18640 | 18610 | 18640 | 18610 | 235 |
| 496 | 20231215 | 110100 | 3084618070 | 18610 | 18590 | 18610 | 18590 | 49 |
| 497 | 20231215 | 110000 | 3083706700 | 18600 | 18590 | 18610 | 18590 | 156 |
| 498 | 20231215 | 105900 | 3080805420 | 18600 | 18600 | 18600 | 18590 | 224 |
| 499 | 20231215 | 105800 | 3076640020 | 18610 | 18600 | 18610 | 18600 | 449 |
| 500 | 20231215 | 105700 | 3068288600 | 18600 | 18590 | 18600 | 18590 | 601 |
| 501 | 20231215 | 105600 | 3057113820 | 18590 | 18600 | 18600 | 18590 | 498 |
| 502 | 20231215 | 105500 | 3047854230 | 18600 | 18590 | 18600 | 18590 | 337 |
| 503 | 20231215 | 105400 | 3041588330 | 18590 | 18600 | 18600 | 18590 | 104 |
| 504 | 20231215 | 105300 | 3039654960 | 18590 | 18600 | 18610 | 18590 | 634 |
| 505 | 20231215 | 105200 | 3027862090 | 18610 | 18610 | 18610 | 18610 | 125 |
| 506 | 20231215 | 105100 | 3025535840 | 18610 | 18600 | 18620 | 18590 | 1104 |
| 507 | 20231215 | 105000 | 3004998740 | 18600 | 18590 | 18600 | 18590 | 350 |
| 508 | 20231215 | 104900 | 2998489870 | 18590 | 18600 | 18600 | 18590 | 763 |
| 509 | 20231215 | 104800 | 2984304160 | 18600 | 18590 | 18600 | 18590 | 1289 |
| 510 | 20231215 | 104700 | 2960339080 | 18590 | 18610 | 18610 | 18590 | 1715 |
| 511 | 20231215 | 104600 | 2928440640 | 18610 | 18620 | 18620 | 18600 | 829 |
| 512 | 20231215 | 104500 | 2913012240 | 18610 | 18600 | 18620 | 18590 | 379 |
| 513 | 20231215 | 104400 | 2905960170 | 18600 | 18630 | 18630 | 18590 | 3651 |
| 514 | 20231215 | 104300 | 2838020170 | 18630 | 18650 | 18650 | 18630 | 853 |
| 515 | 20231215 | 104200 | 2822125840 | 18650 | 18650 | 18660 | 18640 | 269 |
| 516 | 20231215 | 104100 | 2817107920 | 18650 | 18680 | 18700 | 18650 | 183 |
| 517 | 20231215 | 104000 | 2813690610 | 18680 | 18650 | 18690 | 18640 | 3850 |
| 518 | 20231215 | 103900 | 2741849890 | 18650 | 18640 | 18650 | 18630 | 640 |
| 519 | 20231215 | 103800 | 2729920370 | 18650 | 18650 | 18650 | 18640 | 241 |
| 520 | 20231215 | 103700 | 2725427930 | 18650 | 18640 | 18650 | 18640 | 255 |
| 521 | 20231215 | 103600 | 2720674430 | 18630 | 18630 | 18640 | 18620 | 565 |
| 522 | 20231215 | 103500 | 2710148480 | 18620 | 18620 | 18630 | 18610 | 540 |
| 523 | 20231215 | 103400 | 2700095200 | 18610 | 18620 | 18630 | 18610 | 1865 |
| 524 | 20231215 | 103300 | 2665368090 | 18620 | 18640 | 18640 | 18620 | 868 |
| 525 | 20231215 | 103200 | 2649192890 | 18640 | 18620 | 18640 | 18620 | 1448 |
| 526 | 20231215 | 103100 | 2622208550 | 18620 | 18620 | 18630 | 18610 | 298 |
| 527 | 20231215 | 103000 | 2616660850 | 18610 | 18610 | 18630 | 18610 | 452 |
| 528 | 20231215 | 102900 | 2608241840 | 18610 | 18610 | 18610 | 18610 | 561 |
| 529 | 20231215 | 102800 | 2597801630 | 18610 | 18620 | 18620 | 18600 | 339 |
| 530 | 20231215 | 102700 | 2591492900 | 18620 | 18620 | 18630 | 18600 | 3851 |
| 531 | 20231215 | 102600 | 2519838580 | 18620 | 18650 | 18650 | 18610 | 2269 |
| 532 | 20231215 | 102500 | 2477589650 | 18650 | 18650 | 18660 | 18640 | 690 |
| 533 | 20231215 | 102400 | 2464724650 | 18650 | 18660 | 18670 | 18650 | 2013 |
| 534 | 20231215 | 102300 | 2427159720 | 18660 | 18680 | 18680 | 18660 | 537 |
| 535 | 20231215 | 102200 | 2417135900 | 18680 | 18690 | 18690 | 18660 | 2050 |
| 536 | 20231215 | 102100 | 2378865710 | 18690 | 18690 | 18700 | 18680 | 668 |
| 537 | 20231215 | 102000 | 2366385440 | 18690 | 18690 | 18700 | 18680 | 374 |
| 538 | 20231215 | 101900 | 2359396490 | 18690 | 18690 | 18700 | 18690 | 607 |
| 539 | 20231215 | 101800 | 2348051180 | 18700 | 18690 | 18700 | 18690 | 274 |
| 540 | 20231215 | 101700 | 2342928520 | 18690 | 18720 | 18720 | 18690 | 785 |
| 541 | 20231215 | 101600 | 2328247760 | 18710 | 18720 | 18720 | 18700 | 328 |
| 542 | 20231215 | 101500 | 2322110490 | 18720 | 18710 | 18720 | 18710 | 604 |
| 543 | 20231215 | 101400 | 2310804200 | 18710 | 18710 | 18730 | 18700 | 142 |
| 544 | 20231215 | 101300 | 2308147000 | 18730 | 18700 | 18730 | 18690 | 518 |
| 545 | 20231215 | 101200 | 2298461730 | 18700 | 18710 | 18710 | 18700 | 494 |
| 546 | 20231215 | 101100 | 2289223880 | 18700 | 18710 | 18730 | 18700 | 697 |
| 547 | 20231215 | 101000 | 2276184110 | 18700 | 18710 | 18710 | 18700 | 200 |
| 548 | 20231215 | 100900 | 2272443390 | 18720 | 18710 | 18720 | 18690 | 586 |
| 549 | 20231215 | 100800 | 2261481950 | 18710 | 18700 | 18710 | 18680 | 820 |
| 550 | 20231215 | 100700 | 2246151400 | 18700 | 18760 | 18760 | 18700 | 10713 |
| 551 | 20231215 | 100600 | 2045605540 | 18760 | 18760 | 18770 | 18760 | 37 |
| 552 | 20231215 | 100500 | 2044911310 | 18760 | 18770 | 18770 | 18760 | 58 |
| 553 | 20231215 | 100400 | 2043823180 | 18770 | 18760 | 18770 | 18750 | 528 |
| 554 | 20231215 | 100300 | 2033918850 | 18760 | 18760 | 18770 | 18750 | 302 |
| 555 | 20231215 | 100200 | 2028253200 | 18770 | 18760 | 18770 | 18750 | 101 |
| 556 | 20231215 | 100100 | 2026358460 | 18760 | 18790 | 18790 | 18750 | 3896 |
| 557 | 20231215 | 100000 | 1953257300 | 18790 | 18820 | 18820 | 18790 | 2603 |
| 558 | 20231215 | 095900 | 1904320960 | 18810 | 18810 | 18810 | 18810 | 63 |
| 559 | 20231215 | 095800 | 1903135930 | 18810 | 18830 | 18840 | 18810 | 60 |
| 560 | 20231215 | 095700 | 1902006520 | 18820 | 18820 | 18830 | 18820 | 68 |
| 561 | 20231215 | 095600 | 1900726620 | 18820 | 18830 | 18830 | 18800 | 220 |
| 562 | 20231215 | 095500 | 1896590120 | 18830 | 18840 | 18840 | 18800 | 355 |
| 563 | 20231215 | 095400 | 1889911240 | 18830 | 18800 | 18850 | 18800 | 961 |
| 564 | 20231215 | 095300 | 1871835470 | 18780 | 18790 | 18790 | 18770 | 515 |
| 565 | 20231215 | 095200 | 1862165970 | 18790 | 18790 | 18790 | 18770 | 292 |
| 566 | 20231215 | 095100 | 1856682100 | 18770 | 18810 | 18810 | 18770 | 1464 |
| 567 | 20231215 | 095000 | 1829164800 | 18820 | 18830 | 18840 | 18820 | 702 |
| 568 | 20231215 | 094900 | 1815949810 | 18840 | 18840 | 18840 | 18830 | 52 |
| 569 | 20231215 | 094800 | 1814970430 | 18840 | 18840 | 18840 | 18830 | 339 |
| 570 | 20231215 | 094700 | 1808586230 | 18840 | 18860 | 18870 | 18830 | 535 |
| 571 | 20231215 | 094600 | 1798503540 | 18850 | 18870 | 18900 | 18850 | 1220 |
| 572 | 20231215 | 094500 | 1775479080 | 18870 | 18860 | 18870 | 18850 | 393 |
| 573 | 20231215 | 094400 | 1768065930 | 18860 | 18870 | 18880 | 18860 | 460 |
| 574 | 20231215 | 094300 | 1759383170 | 18850 | 18860 | 18890 | 18850 | 495 |
| 575 | 20231215 | 094200 | 1750039610 | 18860 | 18850 | 18860 | 18830 | 354 |
| 576 | 20231215 | 094100 | 1743366460 | 18850 | 18860 | 18870 | 18850 | 237 |
| 577 | 20231215 | 094000 | 1738897470 | 18850 | 18830 | 18880 | 18820 | 2184 |
| 578 | 20231215 | 093900 | 1697724500 | 18820 | 18800 | 18820 | 18790 | 286 |
| 579 | 20231215 | 093800 | 1692342900 | 18800 | 18780 | 18800 | 18780 | 81 |
| 580 | 20231215 | 093700 | 1690820910 | 18770 | 18790 | 18790 | 18760 | 2460 |
| 581 | 20231215 | 093600 | 1644633370 | 18780 | 18820 | 18820 | 18780 | 862 |
| 582 | 20231215 | 093500 | 1628424470 | 18820 | 18830 | 18830 | 18800 | 339 |
| 583 | 20231215 | 093400 | 1622048740 | 18830 | 18820 | 18830 | 18800 | 380 |
| 584 | 20231215 | 093300 | 1614901340 | 18820 | 18770 | 18820 | 18770 | 719 |
| 585 | 20231215 | 093200 | 1601387260 | 18780 | 18760 | 18800 | 18760 | 477 |
| 586 | 20231215 | 093100 | 1592425090 | 18760 | 18760 | 18780 | 18750 | 2110 |
| 587 | 20231215 | 093000 | 1552840390 | 18760 | 18780 | 18780 | 18750 | 1017 |
| 588 | 20231215 | 092900 | 1533760490 | 18780 | 18770 | 18800 | 18760 | 283 |
| 589 | 20231215 | 092800 | 1528445670 | 18780 | 18780 | 18780 | 18750 | 2509 |
| 590 | 20231215 | 092700 | 1481356600 | 18780 | 18790 | 18790 | 18780 | 906 |
| 591 | 20231215 | 092600 | 1464334510 | 18780 | 18780 | 18800 | 18770 | 1054 |
| 592 | 20231215 | 092500 | 1444539730 | 18790 | 18820 | 18820 | 18790 | 2182 |
| 593 | 20231215 | 092400 | 1403526550 | 18810 | 18840 | 18840 | 18800 | 665 |
| 594 | 20231215 | 092300 | 1391017230 | 18840 | 18800 | 18840 | 18790 | 2907 |
| 595 | 20231215 | 092200 | 1336369010 | 18790 | 18800 | 18810 | 18790 | 1491 |
| 596 | 20231215 | 092100 | 1308338180 | 18800 | 18790 | 18810 | 18790 | 623 |
| 597 | 20231215 | 092000 | 1296626760 | 18780 | 18780 | 18780 | 18750 | 793 |
| 598 | 20231215 | 091900 | 1281742750 | 18770 | 18810 | 18820 | 18730 | 1769 |
| 599 | 20231215 | 091800 | 1248549810 | 18810 | 18850 | 18870 | 18810 | 1347 |
| 600 | 20231215 | 091700 | 1223159460 | 18850 | 18850 | 18870 | 18840 | 1008 |
| 601 | 20231215 | 091600 | 1204155460 | 18820 | 18840 | 18850 | 18800 | 1802 |
| 602 | 20231215 | 091500 | 1170220850 | 18830 | 18710 | 18840 | 18700 | 5779 |
| 603 | 20231215 | 091400 | 1061935430 | 18700 | 18790 | 18790 | 18700 | 5183 |
| 604 | 20231215 | 091300 | 964815960 | 18780 | 18770 | 18800 | 18760 | 2073 |
| 605 | 20231215 | 091200 | 925883750 | 18770 | 18800 | 18810 | 18760 | 3381 |
| 606 | 20231215 | 091100 | 862374770 | 18800 | 18870 | 18880 | 18800 | 5613 |
| 607 | 20231215 | 091000 | 756651400 | 18880 | 18900 | 18930 | 18880 | 2075 |
| 608 | 20231215 | 090900 | 717441040 | 18900 | 18890 | 18930 | 18840 | 5424 |
| 609 | 20231215 | 090800 | 615087660 | 18890 | 18910 | 18930 | 18890 | 540 |
| 610 | 20231215 | 090700 | 604884680 | 18940 | 18880 | 18940 | 18860 | 2761 |
| 611 | 20231215 | 090600 | 552726720 | 18880 | 18930 | 18930 | 18860 | 1744 |
| 612 | 20231215 | 090500 | 519788670 | 18920 | 18980 | 19000 | 18900 | 3410 |
| 613 | 20231215 | 090400 | 455178880 | 18980 | 18970 | 19050 | 18960 | 1468 |
| 614 | 20231215 | 090300 | 427302700 | 18970 | 19010 | 19020 | 18870 | 4088 |
| 615 | 20231215 | 090200 | 349903980 | 19010 | 19050 | 19070 | 19000 | 5325 |
| 616 | 20231215 | 090100 | 248420570 | 19050 | 18930 | 19060 | 18930 | 1677 |
| 617 | 20231215 | 090000 | 216560590 | 18930 | 19040 | 19040 | 18860 | 9560 |