29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 7210 |
| 3 | 20231214 | 184500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 4 | 20231214 | 184400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 5 | 20231214 | 184300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 6 | 20231214 | 184200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 7 | 20231214 | 184100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 8 | 20231214 | 184000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 9 | 20231214 | 183900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 10 | 20231214 | 183800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 11 | 20231214 | 183700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 12 | 20231214 | 183600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 13 | 20231214 | 183500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 14 | 20231214 | 183400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 15 | 20231214 | 183300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 16 | 20231214 | 183200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 17 | 20231214 | 183100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 18 | 20231214 | 183000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 19 | 20231214 | 182900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 20 | 20231214 | 182800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 21 | 20231214 | 182700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 22 | 20231214 | 182600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 23 | 20231214 | 182500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 24 | 20231214 | 182400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 25 | 20231214 | 182300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 26 | 20231214 | 182200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 27 | 20231214 | 182100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 28 | 20231214 | 182000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 29 | 20231214 | 181900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 30 | 20231214 | 181800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 31 | 20231214 | 181700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 32 | 20231214 | 181600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 7210 |
| 33 | 20231214 | 181500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 34 | 20231214 | 181400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 35 | 20231214 | 181300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 36 | 20231214 | 181200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 37 | 20231214 | 181100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 38 | 20231214 | 181000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 39 | 20231214 | 180900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 40 | 20231214 | 180800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 41 | 20231214 | 180700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 42 | 20231214 | 180600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 43 | 20231214 | 180500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 44 | 20231214 | 180400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 45 | 20231214 | 180300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 46 | 20231214 | 180200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 47 | 20231214 | 180100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 48 | 20231214 | 180000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 49 | 20231214 | 175900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 50 | 20231214 | 175800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 51 | 20231214 | 175700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 52 | 20231214 | 175600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 53 | 20231214 | 175500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 54 | 20231214 | 175400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 55 | 20231214 | 175300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 56 | 20231214 | 175200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 57 | 20231214 | 175100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 58 | 20231214 | 175000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 59 | 20231214 | 174900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 60 | 20231214 | 174800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 61 | 20231214 | 174700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 62 | 20231214 | 174600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 7210 |
| 63 | 20231214 | 174500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 64 | 20231214 | 174400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 65 | 20231214 | 174300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 66 | 20231214 | 174200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 67 | 20231214 | 174100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 68 | 20231214 | 174000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 69 | 20231214 | 173900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 70 | 20231214 | 173800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 71 | 20231214 | 173700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 72 | 20231214 | 173600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 73 | 20231214 | 173500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 74 | 20231214 | 173400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 75 | 20231214 | 173300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 76 | 20231214 | 173200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 77 | 20231214 | 173100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 78 | 20231214 | 173000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 79 | 20231214 | 172900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 80 | 20231214 | 172800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 81 | 20231214 | 172700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 82 | 20231214 | 172600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 83 | 20231214 | 172500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 84 | 20231214 | 172400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 85 | 20231214 | 172300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 86 | 20231214 | 172200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 87 | 20231214 | 172100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 88 | 20231214 | 172000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 89 | 20231214 | 171900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 90 | 20231214 | 171800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 91 | 20231214 | 171700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 92 | 20231214 | 171600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 7210 |
| 93 | 20231214 | 171500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 94 | 20231214 | 171400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 95 | 20231214 | 171300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 96 | 20231214 | 171200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 97 | 20231214 | 171100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 98 | 20231214 | 171000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 99 | 20231214 | 170900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 100 | 20231214 | 170800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 101 | 20231214 | 170700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 102 | 20231214 | 170600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 103 | 20231214 | 170500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 104 | 20231214 | 170400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 105 | 20231214 | 170300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 106 | 20231214 | 170200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 107 | 20231214 | 170100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 108 | 20231214 | 170000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 109 | 20231214 | 165900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 110 | 20231214 | 165800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 111 | 20231214 | 165700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 112 | 20231214 | 165600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 113 | 20231214 | 165500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 114 | 20231214 | 165400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 115 | 20231214 | 165300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 116 | 20231214 | 165200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 117 | 20231214 | 165100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 118 | 20231214 | 165000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 119 | 20231214 | 164900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 120 | 20231214 | 164800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 121 | 20231214 | 164700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 122 | 20231214 | 164600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 7210 |
| 123 | 20231214 | 164500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 124 | 20231214 | 164400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 125 | 20231214 | 164300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 126 | 20231214 | 164200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 127 | 20231214 | 164100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 128 | 20231214 | 164000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 129 | 20231214 | 163900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 130 | 20231214 | 163800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 131 | 20231214 | 163700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 132 | 20231214 | 163600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 133 | 20231214 | 163500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 134 | 20231214 | 163400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 135 | 20231214 | 163300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 136 | 20231214 | 163200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 137 | 20231214 | 163100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 138 | 20231214 | 163000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 139 | 20231214 | 162900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 140 | 20231214 | 162800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 141 | 20231214 | 162700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 142 | 20231214 | 162600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 143 | 20231214 | 162500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 144 | 20231214 | 162400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 145 | 20231214 | 162300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 146 | 20231214 | 162200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 147 | 20231214 | 162100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 148 | 20231214 | 162000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 149 | 20231214 | 161900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 150 | 20231214 | 161800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 151 | 20231214 | 161700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 152 | 20231214 | 161600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 7210 |
| 153 | 20231214 | 161500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 154 | 20231214 | 161400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 155 | 20231214 | 161300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 156 | 20231214 | 161200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 157 | 20231214 | 161100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 158 | 20231214 | 161000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 159 | 20231214 | 160900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 160 | 20231214 | 160800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 161 | 20231214 | 160700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 162 | 20231214 | 160600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 163 | 20231214 | 160500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 164 | 20231214 | 160400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 165 | 20231214 | 160300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 166 | 20231214 | 160200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 167 | 20231214 | 160100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 168 | 20231214 | 160000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 169 | 20231214 | 155900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 170 | 20231214 | 155800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 171 | 20231214 | 155700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 172 | 20231214 | 155600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 173 | 20231214 | 155500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 174 | 20231214 | 155400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 175 | 20231214 | 155300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 176 | 20231214 | 155200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 177 | 20231214 | 155100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 178 | 20231214 | 155000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 179 | 20231214 | 154900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 180 | 20231214 | 154800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 181 | 20231214 | 154700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 182 | 20231214 | 154600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 7210 |
| 183 | 20231214 | 154500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 184 | 20231214 | 154400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 185 | 20231214 | 154300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 186 | 20231214 | 154200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 187 | 20231214 | 154100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 188 | 20231214 | 154000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 189 | 20231214 | 153900 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 190 | 20231214 | 153800 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 191 | 20231214 | 153700 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 192 | 20231214 | 153600 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 193 | 20231214 | 153500 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 194 | 20231214 | 153400 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 195 | 20231214 | 153300 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 196 | 20231214 | 153200 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 197 | 20231214 | 153100 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 198 | 20231214 | 153000 | 2433257400 | 7830 | 7830 | 7830 | 7830 | 7210 |
| 199 | 20231214 | 152900 | 2376803100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20231214 | 152800 | 2376803100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20231214 | 152700 | 2376803100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20231214 | 152600 | 2376803100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 203 | 20231214 | 152500 | 2376803100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 204 | 20231214 | 152400 | 2376803100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 205 | 20231214 | 152300 | 2376803100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 206 | 20231214 | 152200 | 2376803100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 207 | 20231214 | 152100 | 2376803100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 208 | 20231214 | 152000 | 2376803100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 209 | 20231214 | 151900 | 2376803100 | 7850 | 7840 | 7850 | 7830 | 222 |
| 210 | 20231214 | 151800 | 2375063840 | 7840 | 7850 | 7850 | 7830 | 113 |
| 211 | 20231214 | 151700 | 2374178700 | 7830 | 7860 | 7860 | 7830 | 3158 |
| 212 | 20231214 | 151600 | 2349401540 | 7850 | 7850 | 7860 | 7850 | 562 |
| 213 | 20231214 | 151500 | 2344989490 | 7850 | 7860 | 7860 | 7850 | 238 |
| 214 | 20231214 | 151400 | 2343121140 | 7860 | 7850 | 7860 | 7850 | 85 |
| 215 | 20231214 | 151300 | 2342453880 | 7860 | 7860 | 7860 | 7850 | 186 |
| 216 | 20231214 | 151200 | 2340993720 | 7860 | 7850 | 7860 | 7850 | 73 |
| 217 | 20231214 | 151100 | 2340420550 | 7860 | 7860 | 7860 | 7860 | 10 |
| 218 | 20231214 | 151000 | 2340341950 | 7860 | 7850 | 7860 | 7850 | 24 |
| 219 | 20231214 | 150900 | 2340153540 | 7860 | 7860 | 7860 | 7860 | 10 |
| 220 | 20231214 | 150800 | 2340074940 | 7860 | 7850 | 7860 | 7850 | 345 |
| 221 | 20231214 | 150700 | 2337366670 | 7850 | 7850 | 7850 | 7850 | 275 |
| 222 | 20231214 | 150600 | 2335207920 | 7870 | 7850 | 7870 | 7840 | 3794 |
| 223 | 20231214 | 150500 | 2305401000 | 7850 | 7860 | 7860 | 7840 | 100 |
| 224 | 20231214 | 150400 | 2304615600 | 7860 | 7850 | 7860 | 7850 | 246 |
| 225 | 20231214 | 150300 | 2302684390 | 7860 | 7860 | 7860 | 7860 | 31 |
| 226 | 20231214 | 150200 | 2302440730 | 7860 | 7860 | 7860 | 7850 | 46 |
| 227 | 20231214 | 150100 | 2302079370 | 7860 | 7860 | 7860 | 7860 | 26 |
| 228 | 20231214 | 150000 | 2301875010 | 7850 | 7860 | 7860 | 7850 | 1086 |
| 229 | 20231214 | 145900 | 2293340810 | 7870 | 7870 | 7870 | 7860 | 91 |
| 230 | 20231214 | 145800 | 2292624940 | 7870 | 7870 | 7870 | 7870 | 263 |
| 231 | 20231214 | 145700 | 2290555130 | 7870 | 7850 | 7870 | 7840 | 2159 |
| 232 | 20231214 | 145600 | 2273606190 | 7850 | 7850 | 7850 | 7850 | 171 |
| 233 | 20231214 | 145500 | 2272263840 | 7850 | 7850 | 7850 | 7840 | 1070 |
| 234 | 20231214 | 145400 | 2263864740 | 7850 | 7850 | 7850 | 7850 | 29 |
| 235 | 20231214 | 145300 | 2263637090 | 7840 | 7850 | 7850 | 7840 | 53 |
| 236 | 20231214 | 145200 | 2263221250 | 7840 | 7840 | 7850 | 7840 | 175 |
| 237 | 20231214 | 145100 | 2261848950 | 7850 | 7850 | 7850 | 7840 | 106 |
| 238 | 20231214 | 145000 | 2261017060 | 7850 | 7850 | 7850 | 7850 | 115 |
| 239 | 20231214 | 144900 | 2260114310 | 7850 | 7860 | 7860 | 7840 | 123 |
| 240 | 20231214 | 144800 | 2259148770 | 7860 | 7860 | 7860 | 7860 | 314 |
| 241 | 20231214 | 144700 | 2256680730 | 7860 | 7840 | 7860 | 7840 | 109 |
| 242 | 20231214 | 144600 | 2255824150 | 7840 | 7840 | 7840 | 7840 | 59 |
| 243 | 20231214 | 144500 | 2255361590 | 7830 | 7840 | 7840 | 7830 | 67 |
| 244 | 20231214 | 144400 | 2254836590 | 7840 | 7830 | 7840 | 7830 | 12 |
| 245 | 20231214 | 144300 | 2254742520 | 7830 | 7830 | 7830 | 7830 | 306 |
| 246 | 20231214 | 144200 | 2252346540 | 7830 | 7830 | 7830 | 7830 | 16 |
| 247 | 20231214 | 144100 | 2252221260 | 7830 | 7830 | 7830 | 7820 | 2177 |
| 248 | 20231214 | 144000 | 2235195990 | 7820 | 7830 | 7830 | 7820 | 626 |
| 249 | 20231214 | 143900 | 2230300520 | 7830 | 7840 | 7840 | 7830 | 1119 |
| 250 | 20231214 | 143800 | 2221538610 | 7840 | 7840 | 7840 | 7830 | 117 |
| 251 | 20231214 | 143700 | 2220621480 | 7840 | 7830 | 7840 | 7830 | 16 |
| 252 | 20231214 | 143600 | 2220496190 | 7820 | 7820 | 7820 | 7820 | 100 |
| 253 | 20231214 | 143500 | 2219714190 | 7820 | 7820 | 7820 | 7820 | 12 |
| 254 | 20231214 | 143400 | 2219620350 | 7820 | 7830 | 7830 | 7820 | 537 |
| 255 | 20231214 | 143300 | 2215418470 | 7830 | 7830 | 7830 | 7830 | 22 |
| 256 | 20231214 | 143200 | 2215246210 | 7820 | 7830 | 7830 | 7820 | 432 |
| 257 | 20231214 | 143100 | 2211865650 | 7830 | 7830 | 7840 | 7820 | 795 |
| 258 | 20231214 | 143000 | 2205639280 | 7830 | 7830 | 7840 | 7830 | 26 |
| 259 | 20231214 | 142900 | 2205435690 | 7830 | 7840 | 7840 | 7830 | 59 |
| 260 | 20231214 | 142800 | 2204973660 | 7830 | 7830 | 7830 | 7830 | 0 |
| 261 | 20231214 | 142700 | 2204973660 | 7830 | 7830 | 7830 | 7830 | 120 |
| 262 | 20231214 | 142600 | 2204034060 | 7830 | 7830 | 7830 | 7830 | 349 |
| 263 | 20231214 | 142500 | 2201301390 | 7830 | 7830 | 7830 | 7830 | 3323 |
| 264 | 20231214 | 142400 | 2175282300 | 7840 | 7830 | 7840 | 7830 | 35 |
| 265 | 20231214 | 142300 | 2175008050 | 7830 | 7840 | 7840 | 7830 | 112 |
| 266 | 20231214 | 142200 | 2174130870 | 7840 | 7830 | 7840 | 7830 | 30 |
| 267 | 20231214 | 142100 | 2173895820 | 7840 | 7840 | 7840 | 7830 | 498 |
| 268 | 20231214 | 142000 | 2169991710 | 7840 | 7830 | 7840 | 7830 | 206 |
| 269 | 20231214 | 141900 | 2168378620 | 7830 | 7830 | 7830 | 7830 | 101 |
| 270 | 20231214 | 141800 | 2167587790 | 7830 | 7830 | 7840 | 7830 | 1416 |
| 271 | 20231214 | 141700 | 2156500290 | 7830 | 7840 | 7840 | 7830 | 79 |
| 272 | 20231214 | 141600 | 2155881400 | 7840 | 7840 | 7840 | 7830 | 128 |
| 273 | 20231214 | 141500 | 2154879050 | 7840 | 7840 | 7840 | 7840 | 316 |
| 274 | 20231214 | 141400 | 2152401610 | 7840 | 7840 | 7840 | 7830 | 131 |
| 275 | 20231214 | 141300 | 2151374780 | 7840 | 7840 | 7840 | 7840 | 148 |
| 276 | 20231214 | 141200 | 2150214460 | 7850 | 7840 | 7850 | 7840 | 27 |
| 277 | 20231214 | 141100 | 2150002750 | 7840 | 7840 | 7840 | 7840 | 0 |
| 278 | 20231214 | 141000 | 2150002750 | 7840 | 7840 | 7840 | 7840 | 100 |
| 279 | 20231214 | 140900 | 2149218750 | 7840 | 7830 | 7840 | 7830 | 257 |
| 280 | 20231214 | 140800 | 2147206420 | 7830 | 7830 | 7840 | 7830 | 4440 |
| 281 | 20231214 | 140700 | 2112441210 | 7840 | 7840 | 7840 | 7840 | 3055 |
| 282 | 20231214 | 140600 | 2088490010 | 7850 | 7840 | 7850 | 7840 | 4 |
| 283 | 20231214 | 140500 | 2088458630 | 7870 | 7870 | 7870 | 7840 | 208 |
| 284 | 20231214 | 140400 | 2086827850 | 7840 | 7870 | 7870 | 7840 | 216 |
| 285 | 20231214 | 140300 | 2085133140 | 7870 | 7870 | 7870 | 7870 | 25 |
| 286 | 20231214 | 140200 | 2084936390 | 7870 | 7870 | 7870 | 7870 | 64 |
| 287 | 20231214 | 140100 | 2084432710 | 7870 | 7870 | 7870 | 7870 | 0 |
| 288 | 20231214 | 140000 | 2084432710 | 7870 | 7870 | 7870 | 7870 | 2 |
| 289 | 20231214 | 135900 | 2084416970 | 7850 | 7840 | 7850 | 7840 | 195 |
| 290 | 20231214 | 135800 | 2082886250 | 7850 | 7850 | 7850 | 7840 | 104 |
| 291 | 20231214 | 135700 | 2082070350 | 7850 | 7850 | 7850 | 7850 | 115 |
| 292 | 20231214 | 135600 | 2081167600 | 7850 | 7850 | 7850 | 7850 | 804 |
| 293 | 20231214 | 135500 | 2074856200 | 7850 | 7850 | 7850 | 7850 | 0 |
| 294 | 20231214 | 135400 | 2074856200 | 7850 | 7850 | 7850 | 7850 | 101 |
| 295 | 20231214 | 135300 | 2074063350 | 7870 | 7880 | 7880 | 7870 | 55 |
| 296 | 20231214 | 135200 | 2073630470 | 7880 | 7870 | 7880 | 7870 | 45 |
| 297 | 20231214 | 135100 | 2073276020 | 7880 | 7850 | 7880 | 7850 | 3050 |
| 298 | 20231214 | 135000 | 2049285490 | 7850 | 7840 | 7850 | 7840 | 104 |
| 299 | 20231214 | 134900 | 2048469980 | 7850 | 7850 | 7850 | 7850 | 7 |
| 300 | 20231214 | 134800 | 2048415030 | 7850 | 7850 | 7850 | 7850 | 499 |
| 301 | 20231214 | 134700 | 2044497880 | 7850 | 7850 | 7850 | 7850 | 30 |
| 302 | 20231214 | 134600 | 2044262380 | 7850 | 7850 | 7850 | 7840 | 74 |
| 303 | 20231214 | 134500 | 2043681600 | 7850 | 7840 | 7850 | 7840 | 448 |
| 304 | 20231214 | 134400 | 2040168710 | 7840 | 7840 | 7850 | 7840 | 27 |
| 305 | 20231214 | 134300 | 2039957000 | 7840 | 7840 | 7840 | 7840 | 0 |
| 306 | 20231214 | 134200 | 2039957000 | 7840 | 7840 | 7840 | 7840 | 300 |
| 307 | 20231214 | 134100 | 2037605000 | 7840 | 7840 | 7840 | 7840 | 50 |
| 308 | 20231214 | 134000 | 2037213000 | 7850 | 7850 | 7850 | 7850 | 21 |
| 309 | 20231214 | 133900 | 2037048150 | 7840 | 7850 | 7850 | 7840 | 67 |
| 310 | 20231214 | 133800 | 2036522410 | 7850 | 7850 | 7850 | 7850 | 326 |
| 311 | 20231214 | 133700 | 2033963310 | 7850 | 7850 | 7850 | 7850 | 2 |
| 312 | 20231214 | 133600 | 2033947610 | 7850 | 7850 | 7850 | 7850 | 12 |
| 313 | 20231214 | 133500 | 2033853410 | 7860 | 7860 | 7860 | 7860 | 16 |
| 314 | 20231214 | 133400 | 2033727650 | 7850 | 7860 | 7860 | 7850 | 254 |
| 315 | 20231214 | 133300 | 2031732540 | 7860 | 7860 | 7860 | 7860 | 691 |
| 316 | 20231214 | 133200 | 2026301280 | 7860 | 7860 | 7860 | 7860 | 176 |
| 317 | 20231214 | 133100 | 2024917920 | 7850 | 7850 | 7850 | 7850 | 25 |
| 318 | 20231214 | 133000 | 2024721670 | 7850 | 7850 | 7850 | 7850 | 0 |
| 319 | 20231214 | 132900 | 2024721670 | 7850 | 7850 | 7850 | 7850 | 158 |
| 320 | 20231214 | 132800 | 2023481370 | 7850 | 7850 | 7850 | 7850 | 456 |
| 321 | 20231214 | 132700 | 2019901770 | 7860 | 7860 | 7860 | 7860 | 50 |
| 322 | 20231214 | 132600 | 2019508770 | 7860 | 7860 | 7860 | 7860 | 325 |
| 323 | 20231214 | 132500 | 2016954270 | 7860 | 7860 | 7860 | 7860 | 252 |
| 324 | 20231214 | 132400 | 2014973550 | 7860 | 7850 | 7860 | 7850 | 342 |
| 325 | 20231214 | 132300 | 2012288820 | 7850 | 7850 | 7850 | 7850 | 150 |
| 326 | 20231214 | 132200 | 2011111320 | 7840 | 7840 | 7840 | 7840 | 50 |
| 327 | 20231214 | 132100 | 2010719320 | 7850 | 7850 | 7850 | 7850 | 2 |
| 328 | 20231214 | 132000 | 2010703620 | 7850 | 7850 | 7850 | 7850 | 14 |
| 329 | 20231214 | 131900 | 2010593720 | 7840 | 7840 | 7840 | 7840 | 3 |
| 330 | 20231214 | 131800 | 2010570200 | 7850 | 7850 | 7850 | 7850 | 1100 |
| 331 | 20231214 | 131700 | 2001935200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 332 | 20231214 | 131600 | 2001935200 | 7840 | 7840 | 7840 | 7840 | 621 |
| 333 | 20231214 | 131500 | 1997066560 | 7840 | 7850 | 7850 | 7840 | 11 |
| 334 | 20231214 | 131400 | 1996980220 | 7850 | 7850 | 7850 | 7850 | 483 |
| 335 | 20231214 | 131300 | 1993188670 | 7850 | 7850 | 7850 | 7850 | 525 |
| 336 | 20231214 | 131200 | 1989067420 | 7850 | 7850 | 7850 | 7850 | 10 |
| 337 | 20231214 | 131100 | 1988988920 | 7850 | 7850 | 7850 | 7850 | 12 |
| 338 | 20231214 | 131000 | 1988894720 | 7850 | 7850 | 7850 | 7850 | 18 |
| 339 | 20231214 | 130900 | 1988753420 | 7840 | 7840 | 7840 | 7840 | 457 |
| 340 | 20231214 | 130800 | 1985170540 | 7840 | 7840 | 7840 | 7840 | 242 |
| 341 | 20231214 | 130700 | 1983273260 | 7830 | 7840 | 7840 | 7830 | 391 |
| 342 | 20231214 | 130600 | 1980211560 | 7830 | 7830 | 7830 | 7830 | 0 |
| 343 | 20231214 | 130500 | 1980211560 | 7830 | 7830 | 7830 | 7830 | 0 |
| 344 | 20231214 | 130400 | 1980211560 | 7830 | 7830 | 7830 | 7830 | 1 |
| 345 | 20231214 | 130300 | 1980203730 | 7830 | 7830 | 7830 | 7830 | 1 |
| 346 | 20231214 | 130200 | 1980195900 | 7830 | 7840 | 7840 | 7830 | 505 |
| 347 | 20231214 | 130100 | 1976236710 | 7830 | 7830 | 7840 | 7830 | 580 |
| 348 | 20231214 | 130000 | 1971694280 | 7830 | 7830 | 7830 | 7830 | 993 |
| 349 | 20231214 | 125900 | 1963919090 | 7830 | 7830 | 7830 | 7830 | 1 |
| 350 | 20231214 | 125800 | 1963911260 | 7830 | 7830 | 7830 | 7830 | 1 |
| 351 | 20231214 | 125700 | 1963903430 | 7830 | 7830 | 7830 | 7830 | 155 |
| 352 | 20231214 | 125600 | 1962689780 | 7830 | 7840 | 7840 | 7830 | 235 |
| 353 | 20231214 | 125500 | 1960849100 | 7830 | 7830 | 7830 | 7830 | 475 |
| 354 | 20231214 | 125400 | 1957129850 | 7830 | 7830 | 7830 | 7820 | 28 |
| 355 | 20231214 | 125300 | 1956910740 | 7830 | 7830 | 7830 | 7820 | 110 |
| 356 | 20231214 | 125200 | 1956049520 | 7830 | 7830 | 7830 | 7830 | 0 |
| 357 | 20231214 | 125100 | 1956049520 | 7830 | 7830 | 7830 | 7830 | 75 |
| 358 | 20231214 | 125000 | 1955462270 | 7830 | 7830 | 7830 | 7830 | 11 |
| 359 | 20231214 | 124900 | 1955376140 | 7830 | 7820 | 7830 | 7820 | 190 |
| 360 | 20231214 | 124800 | 1953890020 | 7820 | 7820 | 7830 | 7820 | 70 |
| 361 | 20231214 | 124700 | 1953342320 | 7820 | 7830 | 7830 | 7820 | 137 |
| 362 | 20231214 | 124600 | 1952270810 | 7830 | 7820 | 7830 | 7820 | 63 |
| 363 | 20231214 | 124500 | 1951777830 | 7820 | 7820 | 7820 | 7820 | 194 |
| 364 | 20231214 | 124400 | 1950260750 | 7830 | 7830 | 7830 | 7830 | 2 |
| 365 | 20231214 | 124300 | 1950245090 | 7830 | 7820 | 7830 | 7820 | 412 |
| 366 | 20231214 | 124200 | 1947022300 | 7820 | 7820 | 7830 | 7820 | 137 |
| 367 | 20231214 | 124100 | 1945950940 | 7820 | 7820 | 7820 | 7820 | 85 |
| 368 | 20231214 | 124000 | 1945286240 | 7820 | 7820 | 7830 | 7820 | 300 |
| 369 | 20231214 | 123900 | 1942940230 | 7820 | 7820 | 7820 | 7820 | 4 |
| 370 | 20231214 | 123800 | 1942908950 | 7820 | 7820 | 7820 | 7820 | 143 |
| 371 | 20231214 | 123700 | 1941790690 | 7820 | 7820 | 7820 | 7820 | 13 |
| 372 | 20231214 | 123600 | 1941689030 | 7820 | 7820 | 7820 | 7810 | 822 |
| 373 | 20231214 | 123500 | 1935262890 | 7820 | 7820 | 7820 | 7820 | 31 |
| 374 | 20231214 | 123400 | 1935020470 | 7820 | 7820 | 7820 | 7820 | 218 |
| 375 | 20231214 | 123300 | 1933315710 | 7810 | 7810 | 7820 | 7810 | 402 |
| 376 | 20231214 | 123200 | 1930175850 | 7820 | 7810 | 7820 | 7810 | 91 |
| 377 | 20231214 | 123100 | 1929464280 | 7810 | 7820 | 7820 | 7810 | 151 |
| 378 | 20231214 | 123000 | 1928284960 | 7810 | 7820 | 7820 | 7810 | 8852 |
| 379 | 20231214 | 122900 | 1859139820 | 7820 | 7830 | 7830 | 7820 | 41 |
| 380 | 20231214 | 122800 | 1858819000 | 7830 | 7830 | 7830 | 7830 | 6 |
| 381 | 20231214 | 122700 | 1858772020 | 7830 | 7820 | 7830 | 7820 | 13 |
| 382 | 20231214 | 122600 | 1858670330 | 7830 | 7820 | 7830 | 7820 | 515 |
| 383 | 20231214 | 122500 | 1854642930 | 7830 | 7820 | 7830 | 7820 | 126 |
| 384 | 20231214 | 122400 | 1853657350 | 7830 | 7830 | 7830 | 7830 | 65 |
| 385 | 20231214 | 122300 | 1853148400 | 7820 | 7830 | 7830 | 7820 | 312 |
| 386 | 20231214 | 122200 | 1850708440 | 7820 | 7830 | 7830 | 7820 | 25 |
| 387 | 20231214 | 122100 | 1850512900 | 7830 | 7830 | 7830 | 7830 | 272 |
| 388 | 20231214 | 122000 | 1848383140 | 7830 | 7830 | 7830 | 7830 | 120 |
| 389 | 20231214 | 121900 | 1847443540 | 7830 | 7830 | 7830 | 7820 | 25 |
| 390 | 20231214 | 121800 | 1847247990 | 7830 | 7830 | 7830 | 7820 | 380 |
| 391 | 20231214 | 121700 | 1844274330 | 7830 | 7830 | 7830 | 7830 | 202 |
| 392 | 20231214 | 121600 | 1842692670 | 7830 | 7830 | 7830 | 7830 | 24 |
| 393 | 20231214 | 121500 | 1842504750 | 7830 | 7830 | 7830 | 7830 | 26 |
| 394 | 20231214 | 121400 | 1842301170 | 7830 | 7830 | 7830 | 7830 | 101 |
| 395 | 20231214 | 121300 | 1841510340 | 7820 | 7820 | 7820 | 7820 | 1727 |
| 396 | 20231214 | 121200 | 1828005200 | 7820 | 7830 | 7830 | 7820 | 1462 |
| 397 | 20231214 | 121100 | 1816566890 | 7840 | 7830 | 7840 | 7830 | 1003 |
| 398 | 20231214 | 121000 | 1808713370 | 7840 | 7840 | 7840 | 7840 | 34 |
| 399 | 20231214 | 120900 | 1808446810 | 7850 | 7850 | 7850 | 7850 | 576 |
| 400 | 20231214 | 120800 | 1803925210 | 7840 | 7840 | 7840 | 7840 | 500 |
| 401 | 20231214 | 120700 | 1800005210 | 7830 | 7830 | 7830 | 7830 | 1283 |
| 402 | 20231214 | 120600 | 1789959320 | 7820 | 7820 | 7820 | 7820 | 252 |
| 403 | 20231214 | 120500 | 1787988680 | 7820 | 7820 | 7820 | 7820 | 120 |
| 404 | 20231214 | 120400 | 1787050280 | 7820 | 7820 | 7820 | 7820 | 146 |
| 405 | 20231214 | 120300 | 1785908560 | 7820 | 7820 | 7820 | 7810 | 897 |
| 406 | 20231214 | 120200 | 1778898020 | 7820 | 7810 | 7820 | 7810 | 265 |
| 407 | 20231214 | 120100 | 1776826220 | 7820 | 7820 | 7820 | 7810 | 105 |
| 408 | 20231214 | 120000 | 1776005880 | 7810 | 7820 | 7820 | 7810 | 1432 |
| 409 | 20231214 | 115900 | 1764815460 | 7820 | 7820 | 7830 | 7820 | 225 |
| 410 | 20231214 | 115800 | 1763055950 | 7830 | 7830 | 7830 | 7820 | 216 |
| 411 | 20231214 | 115700 | 1761366030 | 7820 | 7820 | 7820 | 7820 | 143 |
| 412 | 20231214 | 115600 | 1760247770 | 7820 | 7830 | 7830 | 7820 | 5319 |
| 413 | 20231214 | 115500 | 1718639420 | 7830 | 7830 | 7830 | 7830 | 120 |
| 414 | 20231214 | 115400 | 1717699820 | 7830 | 7830 | 7830 | 7830 | 15 |
| 415 | 20231214 | 115300 | 1717582370 | 7830 | 7830 | 7830 | 7830 | 21 |
| 416 | 20231214 | 115200 | 1717417940 | 7840 | 7840 | 7840 | 7840 | 663 |
| 417 | 20231214 | 115100 | 1712220020 | 7850 | 7850 | 7850 | 7850 | 0 |
| 418 | 20231214 | 115000 | 1712220020 | 7850 | 7850 | 7850 | 7850 | 11 |
| 419 | 20231214 | 114900 | 1712133670 | 7850 | 7850 | 7850 | 7850 | 54 |
| 420 | 20231214 | 114800 | 1711709770 | 7850 | 7850 | 7850 | 7850 | 23 |
| 421 | 20231214 | 114700 | 1711529220 | 7840 | 7840 | 7850 | 7840 | 353 |
| 422 | 20231214 | 114600 | 1708761690 | 7840 | 7840 | 7840 | 7840 | 506 |
| 423 | 20231214 | 114500 | 1704794650 | 7840 | 7840 | 7840 | 7840 | 48 |
| 424 | 20231214 | 114400 | 1704418330 | 7840 | 7830 | 7840 | 7830 | 86 |
| 425 | 20231214 | 114300 | 1703744100 | 7840 | 7840 | 7840 | 7830 | 125 |
| 426 | 20231214 | 114200 | 1702764620 | 7840 | 7840 | 7840 | 7830 | 112 |
| 427 | 20231214 | 114100 | 1701887360 | 7840 | 7840 | 7840 | 7840 | 183 |
| 428 | 20231214 | 114000 | 1700452640 | 7840 | 7840 | 7840 | 7840 | 85 |
| 429 | 20231214 | 113900 | 1699786240 | 7840 | 7840 | 7840 | 7840 | 685 |
| 430 | 20231214 | 113800 | 1694415840 | 7840 | 7850 | 7850 | 7840 | 1149 |
| 431 | 20231214 | 113700 | 1685407550 | 7850 | 7850 | 7850 | 7840 | 719 |
| 432 | 20231214 | 113600 | 1679768400 | 7840 | 7850 | 7850 | 7840 | 312 |
| 433 | 20231214 | 113500 | 1677319410 | 7850 | 7850 | 7850 | 7850 | 100 |
| 434 | 20231214 | 113400 | 1676534410 | 7850 | 7850 | 7850 | 7850 | 204 |
| 435 | 20231214 | 113300 | 1674933010 | 7840 | 7850 | 7850 | 7840 | 455 |
| 436 | 20231214 | 113200 | 1671361270 | 7860 | 7840 | 7860 | 7840 | 719 |
| 437 | 20231214 | 113100 | 1665721080 | 7840 | 7850 | 7850 | 7840 | 24 |
| 438 | 20231214 | 113000 | 1665532690 | 7860 | 7850 | 7860 | 7840 | 341 |
| 439 | 20231214 | 112900 | 1662855750 | 7850 | 7840 | 7850 | 7840 | 593 |
| 440 | 20231214 | 112800 | 1658205450 | 7850 | 7850 | 7850 | 7840 | 175 |
| 441 | 20231214 | 112700 | 1656831930 | 7850 | 7850 | 7850 | 7850 | 10 |
| 442 | 20231214 | 112600 | 1656753430 | 7850 | 7850 | 7850 | 7840 | 130 |
| 443 | 20231214 | 112500 | 1655734170 | 7850 | 7850 | 7850 | 7850 | 2 |
| 444 | 20231214 | 112400 | 1655718470 | 7850 | 7850 | 7850 | 7850 | 8 |
| 445 | 20231214 | 112300 | 1655655670 | 7840 | 7840 | 7840 | 7840 | 221 |
| 446 | 20231214 | 112200 | 1653923030 | 7830 | 7830 | 7830 | 7830 | 10 |
| 447 | 20231214 | 112100 | 1653844730 | 7820 | 7840 | 7840 | 7820 | 2044 |
| 448 | 20231214 | 112000 | 1637846990 | 7840 | 7850 | 7850 | 7840 | 375 |
| 449 | 20231214 | 111900 | 1634906380 | 7850 | 7850 | 7850 | 7850 | 1 |
| 450 | 20231214 | 111800 | 1634898530 | 7850 | 7850 | 7850 | 7850 | 678 |
| 451 | 20231214 | 111700 | 1629576230 | 7850 | 7830 | 7850 | 7820 | 386 |
| 452 | 20231214 | 111600 | 1626554850 | 7830 | 7830 | 7830 | 7830 | 877 |
| 453 | 20231214 | 111500 | 1619687940 | 7820 | 7830 | 7830 | 7820 | 496 |
| 454 | 20231214 | 111400 | 1615804980 | 7830 | 7830 | 7830 | 7830 | 444 |
| 455 | 20231214 | 111300 | 1612328460 | 7830 | 7830 | 7830 | 7830 | 22 |
| 456 | 20231214 | 111200 | 1612156200 | 7830 | 7840 | 7850 | 7830 | 1318 |
| 457 | 20231214 | 111100 | 1601836220 | 7830 | 7830 | 7830 | 7820 | 706 |
| 458 | 20231214 | 111000 | 1596308250 | 7830 | 7820 | 7830 | 7820 | 601 |
| 459 | 20231214 | 110900 | 1591608230 | 7830 | 7830 | 7830 | 7820 | 423 |
| 460 | 20231214 | 110800 | 1588300010 | 7830 | 7830 | 7830 | 7830 | 396 |
| 461 | 20231214 | 110700 | 1585199330 | 7830 | 7820 | 7830 | 7820 | 1016 |
| 462 | 20231214 | 110600 | 1577254190 | 7820 | 7810 | 7820 | 7810 | 9 |
| 463 | 20231214 | 110500 | 1577183840 | 7820 | 7820 | 7820 | 7810 | 1738 |
| 464 | 20231214 | 110400 | 1563598760 | 7820 | 7820 | 7820 | 7810 | 90 |
| 465 | 20231214 | 110300 | 1562895370 | 7820 | 7820 | 7820 | 7810 | 1447 |
| 466 | 20231214 | 110200 | 1551592340 | 7820 | 7820 | 7820 | 7810 | 1206 |
| 467 | 20231214 | 110100 | 1542171630 | 7820 | 7820 | 7820 | 7820 | 755 |
| 468 | 20231214 | 110000 | 1536267530 | 7820 | 7830 | 7830 | 7820 | 709 |
| 469 | 20231214 | 105900 | 1530717490 | 7820 | 7830 | 7830 | 7820 | 282 |
| 470 | 20231214 | 105800 | 1528510140 | 7830 | 7820 | 7830 | 7820 | 96 |
| 471 | 20231214 | 105700 | 1527759400 | 7810 | 7820 | 7820 | 7810 | 708 |
| 472 | 20231214 | 105600 | 1522228300 | 7820 | 7830 | 7830 | 7820 | 1443 |
| 473 | 20231214 | 105500 | 1510943880 | 7830 | 7820 | 7830 | 7820 | 189 |
| 474 | 20231214 | 105400 | 1509465890 | 7820 | 7820 | 7820 | 7810 | 469 |
| 475 | 20231214 | 105300 | 1505799960 | 7820 | 7820 | 7830 | 7810 | 551 |
| 476 | 20231214 | 105200 | 1501495120 | 7820 | 7820 | 7830 | 7800 | 8231 |
| 477 | 20231214 | 105100 | 1437247960 | 7830 | 7830 | 7840 | 7830 | 810 |
| 478 | 20231214 | 105000 | 1430905110 | 7830 | 7830 | 7840 | 7830 | 56 |
| 479 | 20231214 | 104900 | 1430466610 | 7830 | 7820 | 7830 | 7810 | 1781 |
| 480 | 20231214 | 104800 | 1416551550 | 7830 | 7830 | 7830 | 7820 | 6333 |
| 481 | 20231214 | 104700 | 1367024590 | 7830 | 7830 | 7830 | 7830 | 1327 |
| 482 | 20231214 | 104600 | 1356634180 | 7830 | 7840 | 7840 | 7830 | 1163 |
| 483 | 20231214 | 104500 | 1347527310 | 7850 | 7830 | 7850 | 7830 | 409 |
| 484 | 20231214 | 104400 | 1344324720 | 7830 | 7840 | 7840 | 7830 | 1064 |
| 485 | 20231214 | 104300 | 1335993580 | 7840 | 7850 | 7850 | 7830 | 138 |
| 486 | 20231214 | 104200 | 1334911730 | 7850 | 7830 | 7850 | 7820 | 1693 |
| 487 | 20231214 | 104100 | 1321664370 | 7830 | 7820 | 7850 | 7820 | 1359 |
| 488 | 20231214 | 104000 | 1311033720 | 7820 | 7840 | 7850 | 7810 | 2447 |
| 489 | 20231214 | 103900 | 1291881510 | 7840 | 7860 | 7860 | 7840 | 8324 |
| 490 | 20231214 | 103800 | 1226512290 | 7870 | 7880 | 7880 | 7860 | 5606 |
| 491 | 20231214 | 103700 | 1182401610 | 7880 | 7870 | 7900 | 7870 | 999 |
| 492 | 20231214 | 103600 | 1174532460 | 7870 | 7880 | 7900 | 7870 | 351 |
| 493 | 20231214 | 103500 | 1171768920 | 7880 | 7880 | 7880 | 7870 | 783 |
| 494 | 20231214 | 103400 | 1165600650 | 7880 | 7900 | 7900 | 7880 | 89 |
| 495 | 20231214 | 103300 | 1164899310 | 7870 | 7890 | 7890 | 7870 | 1736 |
| 496 | 20231214 | 103200 | 1151209950 | 7880 | 7940 | 7940 | 7870 | 13776 |
| 497 | 20231214 | 103100 | 1042346880 | 7920 | 7910 | 7940 | 7910 | 1999 |
| 498 | 20231214 | 103000 | 1026530740 | 7920 | 7920 | 7920 | 7910 | 328 |
| 499 | 20231214 | 102900 | 1023933440 | 7920 | 7940 | 7950 | 7910 | 9719 |
| 500 | 20231214 | 102800 | 946963670 | 7940 | 7930 | 7940 | 7930 | 1220 |
| 501 | 20231214 | 102700 | 937284060 | 7930 | 7940 | 7950 | 7930 | 5333 |
| 502 | 20231214 | 102600 | 894953680 | 7950 | 7950 | 7950 | 7940 | 897 |
| 503 | 20231214 | 102500 | 887829400 | 7950 | 7960 | 7960 | 7950 | 5718 |
| 504 | 20231214 | 102400 | 842344850 | 7970 | 7980 | 7980 | 7970 | 3 |
| 505 | 20231214 | 102300 | 842320930 | 7960 | 7960 | 7960 | 7960 | 391 |
| 506 | 20231214 | 102200 | 839208570 | 7960 | 7970 | 7970 | 7960 | 671 |
| 507 | 20231214 | 102100 | 833867300 | 7970 | 7970 | 7970 | 7960 | 113 |
| 508 | 20231214 | 102000 | 832966900 | 7970 | 7970 | 7970 | 7970 | 4 |
| 509 | 20231214 | 101900 | 832935020 | 7970 | 7970 | 7970 | 7970 | 16 |
| 510 | 20231214 | 101800 | 832807500 | 7970 | 7950 | 7970 | 7950 | 740 |
| 511 | 20231214 | 101700 | 826920970 | 7950 | 7970 | 7980 | 7950 | 7026 |
| 512 | 20231214 | 101600 | 771037780 | 7970 | 7990 | 8000 | 7970 | 18449 |
| 513 | 20231214 | 101500 | 623837530 | 7990 | 7990 | 7990 | 7990 | 100 |
| 514 | 20231214 | 101400 | 623038530 | 8000 | 8000 | 8000 | 8000 | 107 |
| 515 | 20231214 | 101300 | 622182530 | 8000 | 8000 | 8000 | 7990 | 830 |
| 516 | 20231214 | 101200 | 615549720 | 8000 | 8000 | 8000 | 8000 | 42 |
| 517 | 20231214 | 101100 | 615213720 | 8000 | 8000 | 8000 | 8000 | 361 |
| 518 | 20231214 | 101000 | 612325720 | 8000 | 7990 | 8000 | 7990 | 1008 |
| 519 | 20231214 | 100900 | 604271720 | 7990 | 7990 | 7990 | 7990 | 21 |
| 520 | 20231214 | 100800 | 604103930 | 8000 | 8000 | 8000 | 8000 | 608 |
| 521 | 20231214 | 100700 | 599239930 | 8000 | 8000 | 8000 | 8000 | 166 |
| 522 | 20231214 | 100600 | 597911930 | 8000 | 7990 | 8000 | 7990 | 845 |
| 523 | 20231214 | 100500 | 591155380 | 7990 | 8000 | 8000 | 7990 | 1683 |
| 524 | 20231214 | 100400 | 577691590 | 8000 | 8000 | 8000 | 8000 | 17 |
| 525 | 20231214 | 100300 | 577555590 | 8000 | 8000 | 8000 | 8000 | 501 |
| 526 | 20231214 | 100200 | 573547590 | 8000 | 8000 | 8010 | 8000 | 882 |
| 527 | 20231214 | 100100 | 566490770 | 8000 | 8000 | 8000 | 8000 | 127 |
| 528 | 20231214 | 100000 | 565474770 | 8000 | 8010 | 8010 | 8000 | 10 |
| 529 | 20231214 | 095900 | 565394750 | 8000 | 8000 | 8000 | 8000 | 45 |
| 530 | 20231214 | 095800 | 565034750 | 8000 | 8000 | 8000 | 8000 | 163 |
| 531 | 20231214 | 095700 | 563730750 | 8000 | 8000 | 8000 | 8000 | 171 |
| 532 | 20231214 | 095600 | 562362750 | 8000 | 8000 | 8000 | 8000 | 90 |
| 533 | 20231214 | 095500 | 561642750 | 7990 | 7990 | 7990 | 7990 | 632 |
| 534 | 20231214 | 095400 | 556593070 | 7990 | 7990 | 7990 | 7990 | 945 |
| 535 | 20231214 | 095300 | 549042520 | 7990 | 8000 | 8000 | 7990 | 74 |
| 536 | 20231214 | 095200 | 548451150 | 8000 | 8000 | 8000 | 8000 | 0 |
| 537 | 20231214 | 095100 | 548451150 | 8000 | 8000 | 8000 | 8000 | 27 |
| 538 | 20231214 | 095000 | 548235150 | 8000 | 8000 | 8000 | 7990 | 99 |
| 539 | 20231214 | 094900 | 547443360 | 8000 | 8000 | 8000 | 7990 | 183 |
| 540 | 20231214 | 094800 | 545980260 | 8000 | 7990 | 8000 | 7990 | 263 |
| 541 | 20231214 | 094700 | 543878880 | 7990 | 7990 | 7990 | 7990 | 301 |
| 542 | 20231214 | 094600 | 541473890 | 7990 | 8000 | 8000 | 7990 | 1590 |
| 543 | 20231214 | 094500 | 528768170 | 8000 | 7990 | 8000 | 7990 | 501 |
| 544 | 20231214 | 094400 | 524765170 | 7990 | 8000 | 8000 | 7990 | 1149 |
| 545 | 20231214 | 094300 | 515573880 | 8000 | 8000 | 8000 | 8000 | 90 |
| 546 | 20231214 | 094200 | 514853880 | 8000 | 8000 | 8000 | 8000 | 553 |
| 547 | 20231214 | 094100 | 510429880 | 8010 | 8010 | 8010 | 8010 | 310 |
| 548 | 20231214 | 094000 | 507946780 | 8010 | 8010 | 8010 | 8000 | 765 |
| 549 | 20231214 | 093900 | 501819340 | 8010 | 8010 | 8010 | 8010 | 0 |
| 550 | 20231214 | 093800 | 501819340 | 8010 | 8010 | 8020 | 8010 | 2608 |
| 551 | 20231214 | 093700 | 480928960 | 8010 | 8000 | 8010 | 8000 | 154 |
| 552 | 20231214 | 093600 | 479696920 | 8000 | 8000 | 8000 | 8000 | 708 |
| 553 | 20231214 | 093500 | 474032920 | 8000 | 8000 | 8010 | 8000 | 761 |
| 554 | 20231214 | 093400 | 467944910 | 8000 | 8010 | 8010 | 8000 | 77 |
| 555 | 20231214 | 093300 | 467328600 | 8010 | 7990 | 8010 | 7990 | 778 |
| 556 | 20231214 | 093200 | 461101500 | 8000 | 8000 | 8000 | 7990 | 1945 |
| 557 | 20231214 | 093100 | 445541710 | 8000 | 8010 | 8010 | 8000 | 3490 |
| 558 | 20231214 | 093000 | 417621640 | 8010 | 8010 | 8010 | 8010 | 32 |
| 559 | 20231214 | 092900 | 417365320 | 8000 | 8010 | 8010 | 8000 | 113 |
| 560 | 20231214 | 092800 | 416460210 | 8020 | 8020 | 8020 | 8010 | 390 |
| 561 | 20231214 | 092700 | 413335000 | 8020 | 8020 | 8020 | 8020 | 2334 |
| 562 | 20231214 | 092600 | 394616320 | 8020 | 8010 | 8020 | 8010 | 38 |
| 563 | 20231214 | 092500 | 394311660 | 8020 | 8010 | 8020 | 8000 | 789 |
| 564 | 20231214 | 092400 | 387989990 | 8010 | 8010 | 8020 | 8010 | 525 |
| 565 | 20231214 | 092300 | 383780690 | 8020 | 8020 | 8020 | 8020 | 7 |
| 566 | 20231214 | 092200 | 383724550 | 8020 | 8020 | 8020 | 8020 | 1 |
| 567 | 20231214 | 092100 | 383716530 | 8010 | 8010 | 8010 | 8000 | 31 |
| 568 | 20231214 | 092000 | 383468410 | 8010 | 8010 | 8010 | 8010 | 250 |
| 569 | 20231214 | 091900 | 381465910 | 8010 | 8010 | 8030 | 8010 | 4911 |
| 570 | 20231214 | 091800 | 342091510 | 8010 | 8010 | 8020 | 8010 | 1092 |
| 571 | 20231214 | 091700 | 333344580 | 8010 | 8010 | 8020 | 8000 | 907 |
| 572 | 20231214 | 091600 | 326079620 | 8010 | 8010 | 8010 | 8010 | 90 |
| 573 | 20231214 | 091500 | 325358720 | 8010 | 8010 | 8020 | 8010 | 1275 |
| 574 | 20231214 | 091400 | 315134220 | 8000 | 8010 | 8010 | 8000 | 1555 |
| 575 | 20231214 | 091300 | 302689600 | 8020 | 8010 | 8020 | 8010 | 104 |
| 576 | 20231214 | 091200 | 301856550 | 8000 | 8010 | 8030 | 8000 | 826 |
| 577 | 20231214 | 091100 | 295240040 | 8030 | 8030 | 8040 | 8020 | 84 |
| 578 | 20231214 | 091000 | 294565630 | 8040 | 8040 | 8040 | 8010 | 334 |
| 579 | 20231214 | 090900 | 291887190 | 8010 | 8010 | 8010 | 8010 | 0 |
| 580 | 20231214 | 090800 | 291887190 | 8010 | 8010 | 8010 | 8000 | 1827 |
| 581 | 20231214 | 090700 | 277260140 | 8010 | 8010 | 8010 | 8010 | 657 |
| 582 | 20231214 | 090600 | 271997570 | 8010 | 8050 | 8050 | 8010 | 2303 |
| 583 | 20231214 | 090500 | 253533680 | 8030 | 8060 | 8060 | 8030 | 517 |
| 584 | 20231214 | 090400 | 249376970 | 8060 | 8030 | 8060 | 8020 | 14102 |
| 585 | 20231214 | 090300 | 136018020 | 8030 | 8010 | 8040 | 8000 | 296 |
| 586 | 20231214 | 090200 | 133647450 | 8010 | 8000 | 8050 | 8000 | 9323 |
| 587 | 20231214 | 090100 | 58837860 | 8000 | 8010 | 8010 | 8000 | 1037 |
| 588 | 20231214 | 090000 | 50541490 | 8010 | 8020 | 8020 | 8010 | 6243 |