31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 8178 |
| 3 | 20231214 | 183900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 4 | 20231214 | 183800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 5 | 20231214 | 183700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 6 | 20231214 | 183600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 7 | 20231214 | 183500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 8 | 20231214 | 183400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 9 | 20231214 | 183300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 10 | 20231214 | 183200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 11 | 20231214 | 183100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 12 | 20231214 | 183000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 13 | 20231214 | 182900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 14 | 20231214 | 182800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 15 | 20231214 | 182700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 16 | 20231214 | 182600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 17 | 20231214 | 182500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 18 | 20231214 | 182400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 19 | 20231214 | 182300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 20 | 20231214 | 182200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 21 | 20231214 | 182100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 22 | 20231214 | 182000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 23 | 20231214 | 181900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 24 | 20231214 | 181800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 25 | 20231214 | 181700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 26 | 20231214 | 181600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 27 | 20231214 | 181500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 28 | 20231214 | 181400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 29 | 20231214 | 181300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 30 | 20231214 | 181200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 31 | 20231214 | 181100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 32 | 20231214 | 181000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 8178 |
| 33 | 20231214 | 180900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 34 | 20231214 | 180800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 35 | 20231214 | 180700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 36 | 20231214 | 180600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 37 | 20231214 | 180500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 38 | 20231214 | 180400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 39 | 20231214 | 180300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 40 | 20231214 | 180200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 41 | 20231214 | 180100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 42 | 20231214 | 180000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 43 | 20231214 | 175900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 44 | 20231214 | 175800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 45 | 20231214 | 175700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 46 | 20231214 | 175600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 47 | 20231214 | 175500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 48 | 20231214 | 175400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 49 | 20231214 | 175300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 50 | 20231214 | 175200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 51 | 20231214 | 175100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 52 | 20231214 | 175000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 53 | 20231214 | 174900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 54 | 20231214 | 174800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 55 | 20231214 | 174700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 56 | 20231214 | 174600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 57 | 20231214 | 174500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 58 | 20231214 | 174400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 59 | 20231214 | 174300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 60 | 20231214 | 174200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 61 | 20231214 | 174100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 62 | 20231214 | 174000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 8178 |
| 63 | 20231214 | 173900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 64 | 20231214 | 173800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 65 | 20231214 | 173700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 66 | 20231214 | 173600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 67 | 20231214 | 173500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 68 | 20231214 | 173400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 69 | 20231214 | 173300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 70 | 20231214 | 173200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 71 | 20231214 | 173100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 72 | 20231214 | 173000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 73 | 20231214 | 172900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 74 | 20231214 | 172800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 75 | 20231214 | 172700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 76 | 20231214 | 172600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 77 | 20231214 | 172500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 78 | 20231214 | 172400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 79 | 20231214 | 172300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 80 | 20231214 | 172200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 81 | 20231214 | 172100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 82 | 20231214 | 172000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 83 | 20231214 | 171900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 84 | 20231214 | 171800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 85 | 20231214 | 171700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 86 | 20231214 | 171600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 87 | 20231214 | 171500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 88 | 20231214 | 171400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 89 | 20231214 | 171300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 90 | 20231214 | 171200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 91 | 20231214 | 171100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 92 | 20231214 | 171000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 8178 |
| 93 | 20231214 | 170900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 94 | 20231214 | 170800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 95 | 20231214 | 170700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 96 | 20231214 | 170600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 97 | 20231214 | 170500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 98 | 20231214 | 170400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 99 | 20231214 | 170300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 100 | 20231214 | 170200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 101 | 20231214 | 170100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 102 | 20231214 | 170000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 103 | 20231214 | 165900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 104 | 20231214 | 165800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 105 | 20231214 | 165700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 106 | 20231214 | 165600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 107 | 20231214 | 165500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 108 | 20231214 | 165400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 109 | 20231214 | 165300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 110 | 20231214 | 165200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 111 | 20231214 | 165100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 112 | 20231214 | 165000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 113 | 20231214 | 164900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 114 | 20231214 | 164800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 115 | 20231214 | 164700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 116 | 20231214 | 164600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 117 | 20231214 | 164500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 118 | 20231214 | 164400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 119 | 20231214 | 164300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 120 | 20231214 | 164200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 121 | 20231214 | 164100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 122 | 20231214 | 164000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 8178 |
| 123 | 20231214 | 163900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 124 | 20231214 | 163800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 125 | 20231214 | 163700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 126 | 20231214 | 163600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 127 | 20231214 | 163500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 128 | 20231214 | 163400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 129 | 20231214 | 163300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 130 | 20231214 | 163200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 131 | 20231214 | 163100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 132 | 20231214 | 163000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 133 | 20231214 | 162900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 134 | 20231214 | 162800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 135 | 20231214 | 162700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 136 | 20231214 | 162600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 137 | 20231214 | 162500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 138 | 20231214 | 162400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 139 | 20231214 | 162300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 140 | 20231214 | 162200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 141 | 20231214 | 162100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 142 | 20231214 | 162000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 143 | 20231214 | 161900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 144 | 20231214 | 161800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 145 | 20231214 | 161700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 146 | 20231214 | 161600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 147 | 20231214 | 161500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 148 | 20231214 | 161400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 149 | 20231214 | 161300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 150 | 20231214 | 161200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 151 | 20231214 | 161100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 152 | 20231214 | 161000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 8178 |
| 153 | 20231214 | 160900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 154 | 20231214 | 160800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 155 | 20231214 | 160700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 156 | 20231214 | 160600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 157 | 20231214 | 160500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 158 | 20231214 | 160400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 159 | 20231214 | 160300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 160 | 20231214 | 160200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 161 | 20231214 | 160100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 162 | 20231214 | 160000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 163 | 20231214 | 155900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 164 | 20231214 | 155800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 165 | 20231214 | 155700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 166 | 20231214 | 155600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 167 | 20231214 | 155500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 168 | 20231214 | 155400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 169 | 20231214 | 155300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 170 | 20231214 | 155200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 171 | 20231214 | 155100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 172 | 20231214 | 155000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 173 | 20231214 | 154900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 174 | 20231214 | 154800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 175 | 20231214 | 154700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 176 | 20231214 | 154600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 177 | 20231214 | 154500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 178 | 20231214 | 154400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 179 | 20231214 | 154300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 180 | 20231214 | 154200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 181 | 20231214 | 154100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 182 | 20231214 | 154000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 8178 |
| 183 | 20231214 | 153900 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 184 | 20231214 | 153800 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 185 | 20231214 | 153700 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 186 | 20231214 | 153600 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 187 | 20231214 | 153500 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 188 | 20231214 | 153400 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 189 | 20231214 | 153300 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 190 | 20231214 | 153200 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 191 | 20231214 | 153100 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 192 | 20231214 | 153000 | 3831041290 | 15490 | 15490 | 15490 | 15490 | 8178 |
| 193 | 20231214 | 152900 | 3704364070 | 15490 | 15490 | 15490 | 15490 | 0 |
| 194 | 20231214 | 152800 | 3704364070 | 15490 | 15490 | 15490 | 15490 | 0 |
| 195 | 20231214 | 152700 | 3704364070 | 15490 | 15490 | 15490 | 15490 | 0 |
| 196 | 20231214 | 152600 | 3704364070 | 15490 | 15490 | 15490 | 15490 | 0 |
| 197 | 20231214 | 152500 | 3704364070 | 15490 | 15490 | 15490 | 15490 | 0 |
| 198 | 20231214 | 152400 | 3704364070 | 15490 | 15490 | 15490 | 15490 | 0 |
| 199 | 20231214 | 152300 | 3704364070 | 15490 | 15490 | 15490 | 15490 | 0 |
| 200 | 20231214 | 152200 | 3704364070 | 15490 | 15490 | 15490 | 15490 | 0 |
| 201 | 20231214 | 152100 | 3704364070 | 15490 | 15490 | 15490 | 15490 | 0 |
| 202 | 20231214 | 152000 | 3704364070 | 15490 | 15490 | 15490 | 15490 | 0 |
| 203 | 20231214 | 151900 | 3704364070 | 15490 | 15540 | 15540 | 15490 | 178 |
| 204 | 20231214 | 151800 | 3701606570 | 15550 | 15520 | 15570 | 15500 | 1086 |
| 205 | 20231214 | 151700 | 3684760190 | 15490 | 15530 | 15530 | 15490 | 1364 |
| 206 | 20231214 | 151600 | 3663607660 | 15540 | 15560 | 15570 | 15540 | 1198 |
| 207 | 20231214 | 151500 | 3644966770 | 15560 | 15570 | 15580 | 15560 | 327 |
| 208 | 20231214 | 151400 | 3639873510 | 15590 | 15570 | 15600 | 15570 | 98 |
| 209 | 20231214 | 151300 | 3638347570 | 15560 | 15570 | 15570 | 15560 | 285 |
| 210 | 20231214 | 151200 | 3633910660 | 15560 | 15580 | 15590 | 15560 | 1068 |
| 211 | 20231214 | 151100 | 3617271630 | 15580 | 15570 | 15590 | 15570 | 44 |
| 212 | 20231214 | 151000 | 3616586210 | 15570 | 15560 | 15580 | 15560 | 31 |
| 213 | 20231214 | 150900 | 3616103770 | 15550 | 15530 | 15590 | 15530 | 286 |
| 214 | 20231214 | 150800 | 3611650240 | 15530 | 15520 | 15540 | 15520 | 313 |
| 215 | 20231214 | 150700 | 3606787920 | 15520 | 15530 | 15540 | 15520 | 227 |
| 216 | 20231214 | 150600 | 3603260730 | 15530 | 15550 | 15550 | 15530 | 295 |
| 217 | 20231214 | 150500 | 3598674670 | 15550 | 15560 | 15570 | 15550 | 418 |
| 218 | 20231214 | 150400 | 3592170300 | 15560 | 15590 | 15590 | 15560 | 557 |
| 219 | 20231214 | 150300 | 3583491750 | 15590 | 15580 | 15590 | 15580 | 211 |
| 220 | 20231214 | 150200 | 3580202840 | 15590 | 15590 | 15600 | 15590 | 302 |
| 221 | 20231214 | 150100 | 3575492350 | 15590 | 15590 | 15600 | 15590 | 329 |
| 222 | 20231214 | 150000 | 3570361240 | 15590 | 15600 | 15600 | 15590 | 226 |
| 223 | 20231214 | 145900 | 3566835880 | 15600 | 15580 | 15600 | 15580 | 15 |
| 224 | 20231214 | 145800 | 3566602160 | 15580 | 15570 | 15590 | 15570 | 180 |
| 225 | 20231214 | 145700 | 3563796650 | 15560 | 15560 | 15560 | 15560 | 78 |
| 226 | 20231214 | 145600 | 3562582970 | 15560 | 15550 | 15570 | 15540 | 627 |
| 227 | 20231214 | 145500 | 3552826780 | 15560 | 15600 | 15600 | 15560 | 1224 |
| 228 | 20231214 | 145400 | 3533769160 | 15600 | 15600 | 15610 | 15600 | 234 |
| 229 | 20231214 | 145300 | 3530116740 | 15600 | 15600 | 15610 | 15600 | 259 |
| 230 | 20231214 | 145200 | 3526074320 | 15600 | 15610 | 15610 | 15600 | 213 |
| 231 | 20231214 | 145100 | 3522751030 | 15620 | 15610 | 15620 | 15610 | 281 |
| 232 | 20231214 | 145000 | 3518362590 | 15610 | 15630 | 15640 | 15600 | 1179 |
| 233 | 20231214 | 144900 | 3499952900 | 15630 | 15650 | 15650 | 15630 | 580 |
| 234 | 20231214 | 144800 | 3490877750 | 15650 | 15650 | 15650 | 15640 | 210 |
| 235 | 20231214 | 144700 | 3487591290 | 15650 | 15650 | 15650 | 15640 | 35 |
| 236 | 20231214 | 144600 | 3487043640 | 15650 | 15650 | 15660 | 15650 | 343 |
| 237 | 20231214 | 144500 | 3481673690 | 15650 | 15650 | 15650 | 15640 | 262 |
| 238 | 20231214 | 144400 | 3477573610 | 15640 | 15680 | 15680 | 15640 | 486 |
| 239 | 20231214 | 144300 | 3469957720 | 15670 | 15690 | 15690 | 15670 | 239 |
| 240 | 20231214 | 144200 | 3466208440 | 15670 | 15690 | 15700 | 15670 | 245 |
| 241 | 20231214 | 144100 | 3462364900 | 15690 | 15680 | 15690 | 15680 | 212 |
| 242 | 20231214 | 144000 | 3459040500 | 15670 | 15670 | 15670 | 15670 | 22 |
| 243 | 20231214 | 143900 | 3458695760 | 15660 | 15680 | 15680 | 15660 | 225 |
| 244 | 20231214 | 143800 | 3455168190 | 15670 | 15670 | 15680 | 15670 | 259 |
| 245 | 20231214 | 143700 | 3451107660 | 15670 | 15670 | 15670 | 15670 | 139 |
| 246 | 20231214 | 143600 | 3448929530 | 15660 | 15660 | 15670 | 15660 | 268 |
| 247 | 20231214 | 143500 | 3444730180 | 15660 | 15650 | 15660 | 15650 | 54 |
| 248 | 20231214 | 143400 | 3443884900 | 15650 | 15640 | 15650 | 15640 | 413 |
| 249 | 20231214 | 143300 | 3437423270 | 15640 | 15670 | 15670 | 15640 | 414 |
| 250 | 20231214 | 143200 | 3430940470 | 15670 | 15660 | 15670 | 15650 | 127 |
| 251 | 20231214 | 143100 | 3428951300 | 15680 | 15690 | 15690 | 15680 | 516 |
| 252 | 20231214 | 143000 | 3420856690 | 15700 | 15690 | 15700 | 15690 | 222 |
| 253 | 20231214 | 142900 | 3417371460 | 15690 | 15690 | 15700 | 15690 | 254 |
| 254 | 20231214 | 142800 | 3413384000 | 15690 | 15690 | 15700 | 15690 | 235 |
| 255 | 20231214 | 142700 | 3409694850 | 15690 | 15690 | 15700 | 15690 | 269 |
| 256 | 20231214 | 142600 | 3405472240 | 15690 | 15680 | 15690 | 15680 | 192 |
| 257 | 20231214 | 142500 | 3402461080 | 15670 | 15660 | 15670 | 15660 | 346 |
| 258 | 20231214 | 142400 | 3397040720 | 15650 | 15650 | 15650 | 15650 | 500 |
| 259 | 20231214 | 142300 | 3389215720 | 15650 | 15670 | 15670 | 15650 | 655 |
| 260 | 20231214 | 142200 | 3378960590 | 15660 | 15670 | 15690 | 15660 | 447 |
| 261 | 20231214 | 142100 | 3371951260 | 15680 | 15680 | 15680 | 15670 | 257 |
| 262 | 20231214 | 142000 | 3367922050 | 15670 | 15670 | 15670 | 15670 | 100 |
| 263 | 20231214 | 141900 | 3366355050 | 15660 | 15650 | 15660 | 15650 | 355 |
| 264 | 20231214 | 141800 | 3360795800 | 15650 | 15650 | 15650 | 15650 | 127 |
| 265 | 20231214 | 141700 | 3358808250 | 15640 | 15640 | 15650 | 15640 | 405 |
| 266 | 20231214 | 141600 | 3352472050 | 15630 | 15630 | 15630 | 15630 | 13 |
| 267 | 20231214 | 141500 | 3352268860 | 15630 | 15620 | 15630 | 15620 | 62 |
| 268 | 20231214 | 141400 | 3351299900 | 15620 | 15620 | 15620 | 15620 | 5 |
| 269 | 20231214 | 141300 | 3351221800 | 15620 | 15600 | 15620 | 15600 | 153 |
| 270 | 20231214 | 141200 | 3348833480 | 15600 | 15610 | 15610 | 15600 | 1678 |
| 271 | 20231214 | 141100 | 3322656550 | 15610 | 15600 | 15610 | 15590 | 246 |
| 272 | 20231214 | 141000 | 3318817510 | 15590 | 15620 | 15620 | 15590 | 379 |
| 273 | 20231214 | 140900 | 3312901010 | 15610 | 15620 | 15620 | 15610 | 471 |
| 274 | 20231214 | 140800 | 3305545350 | 15620 | 15620 | 15620 | 15620 | 67 |
| 275 | 20231214 | 140700 | 3304498810 | 15620 | 15630 | 15630 | 15620 | 202 |
| 276 | 20231214 | 140600 | 3301341560 | 15620 | 15620 | 15630 | 15620 | 62 |
| 277 | 20231214 | 140500 | 3300373050 | 15630 | 15670 | 15670 | 15630 | 1026 |
| 278 | 20231214 | 140400 | 3284316530 | 15680 | 15700 | 15700 | 15680 | 422 |
| 279 | 20231214 | 140300 | 3277695280 | 15690 | 15680 | 15690 | 15680 | 204 |
| 280 | 20231214 | 140200 | 3274494560 | 15680 | 15680 | 15680 | 15680 | 206 |
| 281 | 20231214 | 140100 | 3271264480 | 15680 | 15720 | 15720 | 15680 | 706 |
| 282 | 20231214 | 140000 | 3260175310 | 15720 | 15710 | 15720 | 15710 | 631 |
| 283 | 20231214 | 135900 | 3250257880 | 15710 | 15710 | 15710 | 15710 | 15 |
| 284 | 20231214 | 135800 | 3250022230 | 15700 | 15710 | 15710 | 15700 | 349 |
| 285 | 20231214 | 135700 | 3244540480 | 15710 | 15710 | 15710 | 15700 | 252 |
| 286 | 20231214 | 135600 | 3240581610 | 15710 | 15720 | 15720 | 15710 | 204 |
| 287 | 20231214 | 135500 | 3237374770 | 15710 | 15720 | 15720 | 15710 | 204 |
| 288 | 20231214 | 135400 | 3234167930 | 15700 | 15730 | 15740 | 15700 | 1976 |
| 289 | 20231214 | 135300 | 3203110390 | 15730 | 15720 | 15730 | 15720 | 1433 |
| 290 | 20231214 | 135200 | 3180571310 | 15720 | 15730 | 15740 | 15720 | 547 |
| 291 | 20231214 | 135100 | 3171965010 | 15740 | 15740 | 15740 | 15730 | 364 |
| 292 | 20231214 | 135000 | 3166235690 | 15740 | 15730 | 15740 | 15730 | 314 |
| 293 | 20231214 | 134900 | 3161294370 | 15720 | 15710 | 15730 | 15710 | 2497 |
| 294 | 20231214 | 134800 | 3122041640 | 15710 | 15700 | 15710 | 15700 | 205 |
| 295 | 20231214 | 134700 | 3118821140 | 15700 | 15700 | 15700 | 15700 | 961 |
| 296 | 20231214 | 134600 | 3103733440 | 15700 | 15660 | 15700 | 15640 | 1026 |
| 297 | 20231214 | 134500 | 3087662700 | 15650 | 15640 | 15650 | 15640 | 60 |
| 298 | 20231214 | 134400 | 3086723750 | 15650 | 15650 | 15650 | 15650 | 357 |
| 299 | 20231214 | 134300 | 3081136700 | 15660 | 15670 | 15670 | 15660 | 452 |
| 300 | 20231214 | 134200 | 3074057870 | 15660 | 15690 | 15690 | 15660 | 748 |
| 301 | 20231214 | 134100 | 3062334190 | 15700 | 15680 | 15700 | 15680 | 306 |
| 302 | 20231214 | 134000 | 3057532100 | 15710 | 15710 | 15710 | 15700 | 446 |
| 303 | 20231214 | 133900 | 3050526860 | 15710 | 15710 | 15710 | 15700 | 305 |
| 304 | 20231214 | 133800 | 3045735650 | 15720 | 15710 | 15720 | 15710 | 383 |
| 305 | 20231214 | 133700 | 3039716720 | 15720 | 15710 | 15720 | 15710 | 294 |
| 306 | 20231214 | 133600 | 3035095080 | 15710 | 15720 | 15720 | 15710 | 201 |
| 307 | 20231214 | 133500 | 3031935370 | 15710 | 15710 | 15710 | 15710 | 508 |
| 308 | 20231214 | 133400 | 3023954690 | 15710 | 15700 | 15710 | 15700 | 264 |
| 309 | 20231214 | 133300 | 3019807890 | 15700 | 15720 | 15720 | 15700 | 246 |
| 310 | 20231214 | 133200 | 3015941270 | 15710 | 15720 | 15720 | 15710 | 205 |
| 311 | 20231214 | 133100 | 3012718720 | 15720 | 15720 | 15720 | 15720 | 204 |
| 312 | 20231214 | 133000 | 3009511840 | 15710 | 15720 | 15720 | 15710 | 212 |
| 313 | 20231214 | 132900 | 3006179280 | 15720 | 15710 | 15720 | 15700 | 1136 |
| 314 | 20231214 | 132800 | 2988327870 | 15710 | 15710 | 15710 | 15710 | 200 |
| 315 | 20231214 | 132700 | 2985185870 | 15700 | 15690 | 15700 | 15690 | 222 |
| 316 | 20231214 | 132600 | 2981701120 | 15680 | 15700 | 15710 | 15680 | 722 |
| 317 | 20231214 | 132500 | 2970365870 | 15710 | 15710 | 15710 | 15710 | 397 |
| 318 | 20231214 | 132400 | 2964129000 | 15710 | 15720 | 15720 | 15710 | 407 |
| 319 | 20231214 | 132300 | 2957733030 | 15710 | 15720 | 15720 | 15710 | 402 |
| 320 | 20231214 | 132200 | 2951413640 | 15730 | 15720 | 15730 | 15720 | 206 |
| 321 | 20231214 | 132100 | 2948173310 | 15720 | 15720 | 15720 | 15710 | 200 |
| 322 | 20231214 | 132000 | 2945029460 | 15720 | 15710 | 15720 | 15710 | 754 |
| 323 | 20231214 | 131900 | 2933180630 | 15720 | 15720 | 15730 | 15710 | 519 |
| 324 | 20231214 | 131800 | 2925020000 | 15720 | 15720 | 15720 | 15720 | 365 |
| 325 | 20231214 | 131700 | 2919282200 | 15730 | 15730 | 15730 | 15730 | 293 |
| 326 | 20231214 | 131600 | 2914673310 | 15720 | 15690 | 15720 | 15690 | 797 |
| 327 | 20231214 | 131500 | 2902158200 | 15690 | 15690 | 15690 | 15690 | 161 |
| 328 | 20231214 | 131400 | 2899632110 | 15680 | 15680 | 15680 | 15680 | 5 |
| 329 | 20231214 | 131300 | 2899553710 | 15680 | 15690 | 15690 | 15680 | 457 |
| 330 | 20231214 | 131200 | 2892386850 | 15690 | 15690 | 15690 | 15690 | 317 |
| 331 | 20231214 | 131100 | 2887413120 | 15690 | 15690 | 15700 | 15690 | 672 |
| 332 | 20231214 | 131000 | 2876867430 | 15700 | 15700 | 15710 | 15690 | 291 |
| 333 | 20231214 | 130900 | 2872296770 | 15700 | 15690 | 15700 | 15690 | 535 |
| 334 | 20231214 | 130800 | 2863897370 | 15690 | 15690 | 15690 | 15680 | 286 |
| 335 | 20231214 | 130700 | 2859410070 | 15690 | 15680 | 15690 | 15680 | 503 |
| 336 | 20231214 | 130600 | 2851520440 | 15680 | 15680 | 15680 | 15670 | 420 |
| 337 | 20231214 | 130500 | 2844935490 | 15680 | 15680 | 15680 | 15670 | 60 |
| 338 | 20231214 | 130400 | 2843994750 | 15660 | 15660 | 15660 | 15660 | 265 |
| 339 | 20231214 | 130300 | 2839844850 | 15660 | 15660 | 15660 | 15650 | 90 |
| 340 | 20231214 | 130200 | 2838435930 | 15660 | 15690 | 15690 | 15650 | 468 |
| 341 | 20231214 | 130100 | 2831106000 | 15690 | 15700 | 15700 | 15680 | 611 |
| 342 | 20231214 | 130000 | 2821519350 | 15700 | 15690 | 15710 | 15680 | 299 |
| 343 | 20231214 | 125900 | 2816823080 | 15700 | 15690 | 15700 | 15690 | 448 |
| 344 | 20231214 | 125800 | 2809791420 | 15670 | 15660 | 15680 | 15660 | 283 |
| 345 | 20231214 | 125700 | 2805358830 | 15650 | 15640 | 15650 | 15640 | 170 |
| 346 | 20231214 | 125600 | 2802698380 | 15650 | 15650 | 15650 | 15650 | 0 |
| 347 | 20231214 | 125500 | 2802698380 | 15650 | 15650 | 15650 | 15630 | 402 |
| 348 | 20231214 | 125400 | 2796411100 | 15660 | 15640 | 15660 | 15640 | 220 |
| 349 | 20231214 | 125300 | 2792966250 | 15640 | 15630 | 15640 | 15630 | 202 |
| 350 | 20231214 | 125200 | 2789807970 | 15630 | 15650 | 15650 | 15630 | 214 |
| 351 | 20231214 | 125100 | 2786461570 | 15640 | 15700 | 15700 | 15620 | 1901 |
| 352 | 20231214 | 125000 | 2756694930 | 15700 | 15700 | 15710 | 15700 | 213 |
| 353 | 20231214 | 124900 | 2753348830 | 15700 | 15730 | 15730 | 15700 | 2252 |
| 354 | 20231214 | 124800 | 2717976260 | 15740 | 15730 | 15740 | 15730 | 206 |
| 355 | 20231214 | 124700 | 2714733870 | 15740 | 15730 | 15740 | 15730 | 139 |
| 356 | 20231214 | 124600 | 2712547010 | 15740 | 15740 | 15740 | 15740 | 310 |
| 357 | 20231214 | 124500 | 2707667610 | 15740 | 15730 | 15740 | 15730 | 497 |
| 358 | 20231214 | 124400 | 2699845630 | 15730 | 15700 | 15730 | 15700 | 294 |
| 359 | 20231214 | 124300 | 2695226000 | 15710 | 15730 | 15730 | 15710 | 337 |
| 360 | 20231214 | 124200 | 2689925830 | 15730 | 15710 | 15730 | 15700 | 1632 |
| 361 | 20231214 | 124100 | 2664270960 | 15710 | 15690 | 15710 | 15690 | 251 |
| 362 | 20231214 | 124000 | 2660330150 | 15690 | 15700 | 15700 | 15690 | 302 |
| 363 | 20231214 | 123900 | 2655590420 | 15700 | 15690 | 15700 | 15690 | 266 |
| 364 | 20231214 | 123800 | 2651414300 | 15690 | 15680 | 15700 | 15680 | 486 |
| 365 | 20231214 | 123700 | 2643787010 | 15690 | 15690 | 15690 | 15680 | 346 |
| 366 | 20231214 | 123600 | 2638358450 | 15700 | 15690 | 15700 | 15680 | 625 |
| 367 | 20231214 | 123500 | 2628551740 | 15690 | 15690 | 15690 | 15680 | 691 |
| 368 | 20231214 | 123400 | 2617710270 | 15690 | 15670 | 15700 | 15670 | 1062 |
| 369 | 20231214 | 123300 | 2601049810 | 15660 | 15670 | 15670 | 15660 | 313 |
| 370 | 20231214 | 123200 | 2596145170 | 15670 | 15670 | 15670 | 15670 | 662 |
| 371 | 20231214 | 123100 | 2585771630 | 15680 | 15680 | 15680 | 15680 | 455 |
| 372 | 20231214 | 123000 | 2578637230 | 15690 | 15690 | 15690 | 15680 | 833 |
| 373 | 20231214 | 122900 | 2565569780 | 15690 | 15660 | 15700 | 15660 | 1703 |
| 374 | 20231214 | 122800 | 2538862190 | 15650 | 15600 | 15650 | 15600 | 709 |
| 375 | 20231214 | 122700 | 2527792950 | 15600 | 15610 | 15610 | 15600 | 755 |
| 376 | 20231214 | 122600 | 2516008930 | 15600 | 15660 | 15660 | 15600 | 809 |
| 377 | 20231214 | 122500 | 2503366210 | 15660 | 15680 | 15680 | 15660 | 1275 |
| 378 | 20231214 | 122400 | 2483390220 | 15680 | 15670 | 15680 | 15670 | 1245 |
| 379 | 20231214 | 122300 | 2463874770 | 15670 | 15660 | 15680 | 15660 | 1223 |
| 380 | 20231214 | 122200 | 2444711280 | 15650 | 15640 | 15660 | 15630 | 3392 |
| 381 | 20231214 | 122100 | 2391667840 | 15640 | 15650 | 15660 | 15640 | 833 |
| 382 | 20231214 | 122000 | 2378629920 | 15650 | 15630 | 15650 | 15630 | 1602 |
| 383 | 20231214 | 121900 | 2353579930 | 15620 | 15620 | 15620 | 15610 | 774 |
| 384 | 20231214 | 121800 | 2341490150 | 15610 | 15580 | 15620 | 15570 | 1889 |
| 385 | 20231214 | 121700 | 2312033550 | 15570 | 15570 | 15570 | 15570 | 134 |
| 386 | 20231214 | 121600 | 2309947170 | 15570 | 15520 | 15570 | 15520 | 1795 |
| 387 | 20231214 | 121500 | 2282044710 | 15530 | 15530 | 15530 | 15530 | 243 |
| 388 | 20231214 | 121400 | 2278270920 | 15530 | 15520 | 15530 | 15520 | 708 |
| 389 | 20231214 | 121300 | 2267278970 | 15510 | 15510 | 15510 | 15510 | 165 |
| 390 | 20231214 | 121200 | 2264719820 | 15510 | 15500 | 15510 | 15500 | 280 |
| 391 | 20231214 | 121100 | 2260378020 | 15500 | 15520 | 15520 | 15490 | 164 |
| 392 | 20231214 | 121000 | 2257835960 | 15510 | 15530 | 15530 | 15480 | 273 |
| 393 | 20231214 | 120900 | 2253603320 | 15530 | 15490 | 15530 | 15490 | 1468 |
| 394 | 20231214 | 120800 | 2230829620 | 15510 | 15480 | 15510 | 15480 | 661 |
| 395 | 20231214 | 120700 | 2220589820 | 15490 | 15470 | 15490 | 15470 | 75 |
| 396 | 20231214 | 120600 | 2219428170 | 15470 | 15490 | 15490 | 15470 | 614 |
| 397 | 20231214 | 120500 | 2209921120 | 15490 | 15470 | 15490 | 15470 | 223 |
| 398 | 20231214 | 120400 | 2206466930 | 15490 | 15440 | 15490 | 15420 | 2416 |
| 399 | 20231214 | 120300 | 2169145620 | 15450 | 15470 | 15470 | 15440 | 820 |
| 400 | 20231214 | 120200 | 2156474110 | 15480 | 15500 | 15500 | 15470 | 448 |
| 401 | 20231214 | 120100 | 2149538510 | 15500 | 15460 | 15500 | 15450 | 1222 |
| 402 | 20231214 | 120000 | 2130609010 | 15440 | 15400 | 15470 | 15400 | 3846 |
| 403 | 20231214 | 115900 | 2071206070 | 15390 | 15390 | 15390 | 15380 | 36 |
| 404 | 20231214 | 115800 | 2070652080 | 15380 | 15380 | 15380 | 15380 | 50 |
| 405 | 20231214 | 115700 | 2069883080 | 15370 | 15360 | 15370 | 15360 | 208 |
| 406 | 20231214 | 115600 | 2066686590 | 15350 | 15360 | 15360 | 15350 | 179 |
| 407 | 20231214 | 115500 | 2063938680 | 15340 | 15340 | 15340 | 15340 | 7 |
| 408 | 20231214 | 115400 | 2063831300 | 15330 | 15290 | 15330 | 15290 | 159 |
| 409 | 20231214 | 115300 | 2061394480 | 15300 | 15300 | 15300 | 15300 | 0 |
| 410 | 20231214 | 115200 | 2061394480 | 15300 | 15350 | 15360 | 15300 | 689 |
| 411 | 20231214 | 115100 | 2050836560 | 15330 | 15350 | 15360 | 15320 | 783 |
| 412 | 20231214 | 115000 | 2038827030 | 15320 | 15310 | 15320 | 15310 | 196 |
| 413 | 20231214 | 114900 | 2035825570 | 15320 | 15360 | 15360 | 15320 | 521 |
| 414 | 20231214 | 114800 | 2027823640 | 15450 | 15280 | 15450 | 15280 | 1375 |
| 415 | 20231214 | 114700 | 2006671390 | 15270 | 15260 | 15270 | 15260 | 100 |
| 416 | 20231214 | 114600 | 2005145230 | 15240 | 15230 | 15240 | 15230 | 53 |
| 417 | 20231214 | 114500 | 2004337730 | 15220 | 15210 | 15220 | 15210 | 6 |
| 418 | 20231214 | 114400 | 2004246460 | 15210 | 15200 | 15210 | 15200 | 398 |
| 419 | 20231214 | 114300 | 1998194460 | 15190 | 15190 | 15190 | 15190 | 124 |
| 420 | 20231214 | 114200 | 1996310900 | 15190 | 15160 | 15190 | 15160 | 118 |
| 421 | 20231214 | 114100 | 1994520740 | 15170 | 15160 | 15180 | 15150 | 689 |
| 422 | 20231214 | 114000 | 1984076900 | 15160 | 15160 | 15160 | 15160 | 5 |
| 423 | 20231214 | 113900 | 1984001100 | 15180 | 15130 | 15180 | 15130 | 710 |
| 424 | 20231214 | 113800 | 1973240620 | 15100 | 15100 | 15100 | 15100 | 5 |
| 425 | 20231214 | 113700 | 1973165120 | 15110 | 15130 | 15130 | 15110 | 131 |
| 426 | 20231214 | 113600 | 1971183630 | 15150 | 15150 | 15150 | 15130 | 91 |
| 427 | 20231214 | 113500 | 1969805850 | 15150 | 15110 | 15150 | 15110 | 2013 |
| 428 | 20231214 | 113400 | 1939340150 | 15110 | 15080 | 15110 | 15080 | 92 |
| 429 | 20231214 | 113300 | 1937950150 | 15110 | 15080 | 15110 | 15070 | 617 |
| 430 | 20231214 | 113200 | 1928635900 | 15070 | 15060 | 15070 | 15060 | 1202 |
| 431 | 20231214 | 113100 | 1910526870 | 15080 | 15070 | 15080 | 15060 | 553 |
| 432 | 20231214 | 113000 | 1902194910 | 15070 | 15100 | 15100 | 15070 | 2692 |
| 433 | 20231214 | 112900 | 1861594220 | 15100 | 15090 | 15120 | 15080 | 1171 |
| 434 | 20231214 | 112800 | 1843910720 | 15090 | 15110 | 15110 | 15090 | 893 |
| 435 | 20231214 | 112700 | 1830424880 | 15110 | 15140 | 15140 | 15110 | 1387 |
| 436 | 20231214 | 112600 | 1809451890 | 15140 | 15130 | 15140 | 15130 | 107 |
| 437 | 20231214 | 112500 | 1807832960 | 15130 | 15140 | 15140 | 15130 | 802 |
| 438 | 20231214 | 112400 | 1795695890 | 15150 | 15150 | 15150 | 15140 | 368 |
| 439 | 20231214 | 112300 | 1790123030 | 15150 | 15160 | 15160 | 15150 | 43 |
| 440 | 20231214 | 112200 | 1789471200 | 15160 | 15160 | 15160 | 15160 | 0 |
| 441 | 20231214 | 112100 | 1789471200 | 15160 | 15130 | 15160 | 15130 | 655 |
| 442 | 20231214 | 112000 | 1779547040 | 15130 | 15130 | 15130 | 15130 | 60 |
| 443 | 20231214 | 111900 | 1778639240 | 15130 | 15140 | 15140 | 15130 | 1881 |
| 444 | 20231214 | 111800 | 1750170170 | 15150 | 15200 | 15210 | 15150 | 2157 |
| 445 | 20231214 | 111700 | 1717426910 | 15210 | 15210 | 15210 | 15200 | 102 |
| 446 | 20231214 | 111600 | 1715875540 | 15220 | 15220 | 15220 | 15220 | 70 |
| 447 | 20231214 | 111500 | 1714810140 | 15200 | 15200 | 15200 | 15200 | 217 |
| 448 | 20231214 | 111400 | 1711511740 | 15210 | 15210 | 15210 | 15210 | 1442 |
| 449 | 20231214 | 111300 | 1689578920 | 15220 | 15220 | 15230 | 15220 | 653 |
| 450 | 20231214 | 111200 | 1679640160 | 15220 | 15220 | 15220 | 15220 | 85 |
| 451 | 20231214 | 111100 | 1678346460 | 15220 | 15230 | 15230 | 15220 | 282 |
| 452 | 20231214 | 111000 | 1674054350 | 15220 | 15230 | 15230 | 15220 | 607 |
| 453 | 20231214 | 110900 | 1664811130 | 15230 | 15230 | 15230 | 15230 | 4 |
| 454 | 20231214 | 110800 | 1664750210 | 15240 | 15240 | 15240 | 15230 | 67 |
| 455 | 20231214 | 110700 | 1663729180 | 15240 | 15230 | 15240 | 15230 | 35 |
| 456 | 20231214 | 110600 | 1663195830 | 15240 | 15240 | 15240 | 15240 | 90 |
| 457 | 20231214 | 110500 | 1661824230 | 15240 | 15240 | 15240 | 15230 | 154 |
| 458 | 20231214 | 110400 | 1659477310 | 15240 | 15260 | 15260 | 15240 | 303 |
| 459 | 20231214 | 110300 | 1654859070 | 15260 | 15290 | 15290 | 15260 | 416 |
| 460 | 20231214 | 110200 | 1648510160 | 15260 | 15290 | 15290 | 15260 | 55 |
| 461 | 20231214 | 110100 | 1647669360 | 15290 | 15230 | 15290 | 15230 | 728 |
| 462 | 20231214 | 110000 | 1636562010 | 15230 | 15270 | 15270 | 15230 | 104 |
| 463 | 20231214 | 105900 | 1634978050 | 15240 | 15280 | 15280 | 15240 | 2569 |
| 464 | 20231214 | 105800 | 1595791350 | 15280 | 15270 | 15280 | 15270 | 106 |
| 465 | 20231214 | 105700 | 1594171720 | 15280 | 15270 | 15280 | 15270 | 874 |
| 466 | 20231214 | 105600 | 1580825070 | 15280 | 15270 | 15280 | 15270 | 884 |
| 467 | 20231214 | 105500 | 1567326350 | 15270 | 15310 | 15310 | 15270 | 7 |
| 468 | 20231214 | 105400 | 1567219390 | 15260 | 15240 | 15260 | 15240 | 1442 |
| 469 | 20231214 | 105300 | 1545232710 | 15230 | 15230 | 15230 | 15230 | 362 |
| 470 | 20231214 | 105200 | 1539719450 | 15230 | 15240 | 15240 | 15230 | 34 |
| 471 | 20231214 | 105100 | 1539201330 | 15230 | 15230 | 15230 | 15230 | 0 |
| 472 | 20231214 | 105000 | 1539201330 | 15230 | 15230 | 15230 | 15230 | 13 |
| 473 | 20231214 | 104900 | 1539003340 | 15220 | 15230 | 15230 | 15220 | 131 |
| 474 | 20231214 | 104800 | 1537009160 | 15240 | 15240 | 15240 | 15240 | 0 |
| 475 | 20231214 | 104700 | 1537009160 | 15240 | 15240 | 15240 | 15240 | 23 |
| 476 | 20231214 | 104600 | 1536658640 | 15240 | 15230 | 15240 | 15230 | 254 |
| 477 | 20231214 | 104500 | 1532790130 | 15220 | 15220 | 15220 | 15220 | 1 |
| 478 | 20231214 | 104400 | 1532774910 | 15220 | 15230 | 15230 | 15220 | 670 |
| 479 | 20231214 | 104300 | 1522572440 | 15210 | 15220 | 15220 | 15210 | 48 |
| 480 | 20231214 | 104200 | 1521842060 | 15220 | 15220 | 15220 | 15220 | 1137 |
| 481 | 20231214 | 104100 | 1504536920 | 15220 | 15250 | 15250 | 15220 | 1614 |
| 482 | 20231214 | 104000 | 1479951680 | 15250 | 15250 | 15250 | 15250 | 100 |
| 483 | 20231214 | 103900 | 1478426680 | 15240 | 15240 | 15240 | 15240 | 100 |
| 484 | 20231214 | 103800 | 1476902680 | 15250 | 15250 | 15260 | 15250 | 179 |
| 485 | 20231214 | 103700 | 1474172870 | 15260 | 15250 | 15260 | 15250 | 10 |
| 486 | 20231214 | 103600 | 1474020300 | 15250 | 15250 | 15250 | 15250 | 50 |
| 487 | 20231214 | 103500 | 1473257800 | 15250 | 15250 | 15250 | 15250 | 4 |
| 488 | 20231214 | 103400 | 1473196800 | 15240 | 15240 | 15260 | 15240 | 685 |
| 489 | 20231214 | 103300 | 1462752570 | 15240 | 15230 | 15240 | 15230 | 13 |
| 490 | 20231214 | 103200 | 1462554470 | 15220 | 15240 | 15240 | 15220 | 108 |
| 491 | 20231214 | 103100 | 1460909110 | 15220 | 15220 | 15220 | 15220 | 70 |
| 492 | 20231214 | 103000 | 1459843710 | 15210 | 15230 | 15250 | 15210 | 227 |
| 493 | 20231214 | 102900 | 1456389220 | 15230 | 15210 | 15230 | 15210 | 1450 |
| 494 | 20231214 | 102800 | 1434333020 | 15210 | 15210 | 15210 | 15210 | 293 |
| 495 | 20231214 | 102700 | 1429876490 | 15210 | 15260 | 15290 | 15210 | 1497 |
| 496 | 20231214 | 102600 | 1407074860 | 15270 | 15300 | 15300 | 15270 | 607 |
| 497 | 20231214 | 102500 | 1397798840 | 15300 | 15290 | 15300 | 15290 | 137 |
| 498 | 20231214 | 102400 | 1395703780 | 15300 | 15320 | 15330 | 15300 | 339 |
| 499 | 20231214 | 102300 | 1390514210 | 15330 | 15320 | 15330 | 15320 | 994 |
| 500 | 20231214 | 102200 | 1375283130 | 15290 | 15300 | 15300 | 15290 | 199 |
| 501 | 20231214 | 102100 | 1372239790 | 15300 | 15270 | 15300 | 15270 | 480 |
| 502 | 20231214 | 102000 | 1364907370 | 15270 | 15260 | 15270 | 15260 | 140 |
| 503 | 20231214 | 101900 | 1362770370 | 15270 | 15270 | 15270 | 15270 | 14 |
| 504 | 20231214 | 101800 | 1362556590 | 15270 | 15280 | 15280 | 15270 | 536 |
| 505 | 20231214 | 101700 | 1354370430 | 15270 | 15300 | 15300 | 15270 | 416 |
| 506 | 20231214 | 101600 | 1348015090 | 15300 | 15330 | 15340 | 15300 | 2540 |
| 507 | 20231214 | 101500 | 1309132990 | 15320 | 15330 | 15330 | 15320 | 509 |
| 508 | 20231214 | 101400 | 1301335070 | 15320 | 15330 | 15330 | 15320 | 224 |
| 509 | 20231214 | 101300 | 1297901550 | 15330 | 15320 | 15330 | 15310 | 565 |
| 510 | 20231214 | 101200 | 1289244530 | 15320 | 15400 | 15400 | 15320 | 1470 |
| 511 | 20231214 | 101100 | 1266659530 | 15400 | 15410 | 15410 | 15400 | 195 |
| 512 | 20231214 | 101000 | 1263655470 | 15420 | 15430 | 15430 | 15420 | 47 |
| 513 | 20231214 | 100900 | 1262930590 | 15440 | 15510 | 15510 | 15440 | 1018 |
| 514 | 20231214 | 100800 | 1247200230 | 15500 | 15500 | 15500 | 15470 | 602 |
| 515 | 20231214 | 100700 | 1237869320 | 15490 | 15470 | 15520 | 15470 | 1203 |
| 516 | 20231214 | 100600 | 1219224680 | 15450 | 15440 | 15470 | 15440 | 1910 |
| 517 | 20231214 | 100500 | 1189725080 | 15440 | 15480 | 15480 | 15410 | 2590 |
| 518 | 20231214 | 100400 | 1149727910 | 15490 | 15500 | 15500 | 15480 | 980 |
| 519 | 20231214 | 100300 | 1134541620 | 15500 | 15540 | 15540 | 15500 | 1013 |
| 520 | 20231214 | 100200 | 1118823340 | 15540 | 15570 | 15570 | 15540 | 835 |
| 521 | 20231214 | 100100 | 1105838090 | 15600 | 15660 | 15660 | 15570 | 1327 |
| 522 | 20231214 | 100000 | 1085111880 | 15670 | 15710 | 15710 | 15670 | 312 |
| 523 | 20231214 | 095900 | 1080218750 | 15700 | 15710 | 15720 | 15700 | 497 |
| 524 | 20231214 | 095800 | 1072410190 | 15700 | 15680 | 15700 | 15670 | 444 |
| 525 | 20231214 | 095700 | 1065444680 | 15690 | 15700 | 15700 | 15670 | 454 |
| 526 | 20231214 | 095600 | 1058322530 | 15710 | 15780 | 15780 | 15700 | 1532 |
| 527 | 20231214 | 095500 | 1034223010 | 15780 | 15790 | 15790 | 15750 | 737 |
| 528 | 20231214 | 095400 | 1022603160 | 15800 | 15800 | 15820 | 15790 | 2935 |
| 529 | 20231214 | 095300 | 976229720 | 15800 | 15790 | 15800 | 15770 | 1897 |
| 530 | 20231214 | 095200 | 946270000 | 15780 | 15780 | 15790 | 15770 | 499 |
| 531 | 20231214 | 095100 | 938398470 | 15780 | 15780 | 15790 | 15780 | 283 |
| 532 | 20231214 | 095000 | 933931890 | 15780 | 15790 | 15790 | 15780 | 408 |
| 533 | 20231214 | 094900 | 927490360 | 15790 | 15770 | 15790 | 15770 | 1825 |
| 534 | 20231214 | 094800 | 898695320 | 15770 | 15720 | 15770 | 15720 | 431 |
| 535 | 20231214 | 094700 | 891901920 | 15720 | 15760 | 15760 | 15720 | 421 |
| 536 | 20231214 | 094600 | 885272560 | 15760 | 15740 | 15760 | 15740 | 377 |
| 537 | 20231214 | 094500 | 879333890 | 15740 | 15730 | 15750 | 15720 | 279 |
| 538 | 20231214 | 094400 | 874943220 | 15730 | 15730 | 15750 | 15720 | 483 |
| 539 | 20231214 | 094300 | 867343240 | 15740 | 15740 | 15740 | 15740 | 288 |
| 540 | 20231214 | 094200 | 862810120 | 15740 | 15730 | 15740 | 15720 | 220 |
| 541 | 20231214 | 094100 | 859348910 | 15740 | 15730 | 15740 | 15730 | 445 |
| 542 | 20231214 | 094000 | 852348050 | 15720 | 15720 | 15720 | 15710 | 594 |
| 543 | 20231214 | 093900 | 843010710 | 15720 | 15700 | 15720 | 15700 | 216 |
| 544 | 20231214 | 093800 | 839617710 | 15690 | 15690 | 15700 | 15690 | 241 |
| 545 | 20231214 | 093700 | 835834290 | 15690 | 15690 | 15700 | 15670 | 195 |
| 546 | 20231214 | 093600 | 832774800 | 15690 | 15690 | 15700 | 15680 | 386 |
| 547 | 20231214 | 093500 | 826716790 | 15700 | 15700 | 15700 | 15700 | 1083 |
| 548 | 20231214 | 093400 | 809713690 | 15670 | 15690 | 15700 | 15670 | 158 |
| 549 | 20231214 | 093300 | 807234130 | 15690 | 15700 | 15700 | 15660 | 268 |
| 550 | 20231214 | 093200 | 803030110 | 15700 | 15670 | 15700 | 15670 | 224 |
| 551 | 20231214 | 093100 | 799515420 | 15670 | 15700 | 15700 | 15630 | 478 |
| 552 | 20231214 | 093000 | 792029780 | 15680 | 15700 | 15720 | 15670 | 1102 |
| 553 | 20231214 | 092900 | 774739860 | 15740 | 15710 | 15780 | 15690 | 3056 |
| 554 | 20231214 | 092800 | 726670960 | 15710 | 15780 | 15790 | 15690 | 3597 |
| 555 | 20231214 | 092700 | 670001570 | 15780 | 15660 | 15780 | 15660 | 4587 |
| 556 | 20231214 | 092600 | 597884330 | 15660 | 15640 | 15660 | 15640 | 505 |
| 557 | 20231214 | 092500 | 589978670 | 15640 | 15660 | 15660 | 15620 | 554 |
| 558 | 20231214 | 092400 | 581315320 | 15660 | 15650 | 15660 | 15650 | 325 |
| 559 | 20231214 | 092300 | 576227480 | 15660 | 15660 | 15660 | 15640 | 551 |
| 560 | 20231214 | 092200 | 567602040 | 15660 | 15680 | 15680 | 15660 | 307 |
| 561 | 20231214 | 092100 | 562791870 | 15680 | 15670 | 15680 | 15670 | 221 |
| 562 | 20231214 | 092000 | 559328140 | 15660 | 15690 | 15690 | 15660 | 925 |
| 563 | 20231214 | 091900 | 544832420 | 15690 | 15680 | 15690 | 15670 | 347 |
| 564 | 20231214 | 091800 | 539392100 | 15700 | 15700 | 15700 | 15680 | 314 |
| 565 | 20231214 | 091700 | 534463930 | 15700 | 15650 | 15700 | 15650 | 1724 |
| 566 | 20231214 | 091600 | 507433590 | 15650 | 15660 | 15660 | 15640 | 237 |
| 567 | 20231214 | 091500 | 503725020 | 15660 | 15640 | 15660 | 15640 | 625 |
| 568 | 20231214 | 091400 | 493945450 | 15640 | 15590 | 15650 | 15590 | 1304 |
| 569 | 20231214 | 091300 | 473600020 | 15590 | 15610 | 15620 | 15580 | 1073 |
| 570 | 20231214 | 091200 | 456859930 | 15600 | 15590 | 15600 | 15580 | 981 |
| 571 | 20231214 | 091100 | 441560540 | 15590 | 15550 | 15600 | 15540 | 1110 |
| 572 | 20231214 | 091000 | 424291250 | 15560 | 15640 | 15640 | 15550 | 822 |
| 573 | 20231214 | 090900 | 411474250 | 15650 | 15580 | 15670 | 15580 | 4109 |
| 574 | 20231214 | 090800 | 347213800 | 15580 | 15570 | 15590 | 15570 | 1327 |
| 575 | 20231214 | 090700 | 326538660 | 15570 | 15490 | 15580 | 15490 | 2948 |
| 576 | 20231214 | 090600 | 280755790 | 15460 | 15530 | 15540 | 15460 | 1254 |
| 577 | 20231214 | 090500 | 261317270 | 15540 | 15540 | 15550 | 15520 | 965 |
| 578 | 20231214 | 090400 | 246328720 | 15540 | 15530 | 15540 | 15520 | 963 |
| 579 | 20231214 | 090300 | 231370450 | 15530 | 15500 | 15530 | 15420 | 2424 |
| 580 | 20231214 | 090200 | 193858820 | 15510 | 15440 | 15560 | 15430 | 6996 |
| 581 | 20231214 | 090100 | 85358900 | 15440 | 15400 | 15460 | 15370 | 2758 |
| 582 | 20231214 | 090000 | 42832260 | 15400 | 15430 | 15430 | 15330 | 2778 |