31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 3474 |
| 3 | 20231214 | 192200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 4 | 20231214 | 192100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 5 | 20231214 | 192000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 6 | 20231214 | 191900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 7 | 20231214 | 191800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 8 | 20231214 | 191700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 9 | 20231214 | 191600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 10 | 20231214 | 191500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 11 | 20231214 | 191400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 12 | 20231214 | 191300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 13 | 20231214 | 191200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 14 | 20231214 | 191100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 15 | 20231214 | 191000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 16 | 20231214 | 190900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 17 | 20231214 | 190800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 18 | 20231214 | 190700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 19 | 20231214 | 190600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 20 | 20231214 | 190500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 21 | 20231214 | 190400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 22 | 20231214 | 190300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 23 | 20231214 | 190200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 24 | 20231214 | 190100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 25 | 20231214 | 190000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 26 | 20231214 | 185900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 27 | 20231214 | 185800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 28 | 20231214 | 185700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 29 | 20231214 | 185600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 30 | 20231214 | 185500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 31 | 20231214 | 185400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 32 | 20231214 | 185300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 3474 |
| 33 | 20231214 | 185200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 34 | 20231214 | 185100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 35 | 20231214 | 185000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 36 | 20231214 | 184900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 37 | 20231214 | 184800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 38 | 20231214 | 184700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 39 | 20231214 | 184600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 40 | 20231214 | 184500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 41 | 20231214 | 184400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 42 | 20231214 | 184300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 43 | 20231214 | 184200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 44 | 20231214 | 184100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 45 | 20231214 | 184000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 46 | 20231214 | 183900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 47 | 20231214 | 183800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 48 | 20231214 | 183700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 49 | 20231214 | 183600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 50 | 20231214 | 183500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 51 | 20231214 | 183400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 52 | 20231214 | 183300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 53 | 20231214 | 183200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 54 | 20231214 | 183100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 55 | 20231214 | 183000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 56 | 20231214 | 182900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 57 | 20231214 | 182800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 58 | 20231214 | 182700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 59 | 20231214 | 182600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 60 | 20231214 | 182500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 61 | 20231214 | 182400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 62 | 20231214 | 182300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 3474 |
| 63 | 20231214 | 182200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 64 | 20231214 | 182100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 65 | 20231214 | 182000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 66 | 20231214 | 181900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 67 | 20231214 | 181800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 68 | 20231214 | 181700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 69 | 20231214 | 181600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 70 | 20231214 | 181500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 71 | 20231214 | 181400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 72 | 20231214 | 181300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 73 | 20231214 | 181200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 74 | 20231214 | 181100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 75 | 20231214 | 181000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 76 | 20231214 | 180900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 77 | 20231214 | 180800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 78 | 20231214 | 180700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 79 | 20231214 | 180600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 80 | 20231214 | 180500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 81 | 20231214 | 180400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 82 | 20231214 | 180300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 83 | 20231214 | 180200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 84 | 20231214 | 180100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 85 | 20231214 | 180000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 86 | 20231214 | 175900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 87 | 20231214 | 175800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 88 | 20231214 | 175700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 89 | 20231214 | 175600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 90 | 20231214 | 175500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 91 | 20231214 | 175400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 92 | 20231214 | 175300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 3474 |
| 93 | 20231214 | 175200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 94 | 20231214 | 175100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 95 | 20231214 | 175000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 96 | 20231214 | 174900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 97 | 20231214 | 174800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 98 | 20231214 | 174700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 99 | 20231214 | 174600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 100 | 20231214 | 174500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 101 | 20231214 | 174400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 102 | 20231214 | 174300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 103 | 20231214 | 174200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 104 | 20231214 | 174100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 105 | 20231214 | 174000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 106 | 20231214 | 173900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 107 | 20231214 | 173800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 108 | 20231214 | 173700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 109 | 20231214 | 173600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 110 | 20231214 | 173500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 111 | 20231214 | 173400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 112 | 20231214 | 173300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 113 | 20231214 | 173200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 114 | 20231214 | 173100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 115 | 20231214 | 173000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 116 | 20231214 | 172900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 117 | 20231214 | 172800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 118 | 20231214 | 172700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 119 | 20231214 | 172600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 120 | 20231214 | 172500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 121 | 20231214 | 172400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 122 | 20231214 | 172300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 3474 |
| 123 | 20231214 | 172200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 124 | 20231214 | 172100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 125 | 20231214 | 172000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 126 | 20231214 | 171900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 127 | 20231214 | 171800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 128 | 20231214 | 171700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 129 | 20231214 | 171600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 130 | 20231214 | 171500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 131 | 20231214 | 171400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 132 | 20231214 | 171300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 133 | 20231214 | 171200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 134 | 20231214 | 171100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 135 | 20231214 | 171000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 136 | 20231214 | 170900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 137 | 20231214 | 170800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 138 | 20231214 | 170700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 139 | 20231214 | 170600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 140 | 20231214 | 170500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 141 | 20231214 | 170400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 142 | 20231214 | 170300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 143 | 20231214 | 170200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 144 | 20231214 | 170100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 145 | 20231214 | 170000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 146 | 20231214 | 165900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 147 | 20231214 | 165800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 148 | 20231214 | 165700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 149 | 20231214 | 165600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 150 | 20231214 | 165500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 151 | 20231214 | 165400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 152 | 20231214 | 165300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 3474 |
| 153 | 20231214 | 165200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 154 | 20231214 | 165100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 155 | 20231214 | 165000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 156 | 20231214 | 164900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 157 | 20231214 | 164800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 158 | 20231214 | 164700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 159 | 20231214 | 164600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 160 | 20231214 | 164500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 161 | 20231214 | 164400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 162 | 20231214 | 164300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 163 | 20231214 | 164200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 164 | 20231214 | 164100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 165 | 20231214 | 164000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 166 | 20231214 | 163900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 167 | 20231214 | 163800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 168 | 20231214 | 163700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 169 | 20231214 | 163600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 170 | 20231214 | 163500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 171 | 20231214 | 163400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 172 | 20231214 | 163300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 173 | 20231214 | 163200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 174 | 20231214 | 163100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 175 | 20231214 | 163000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 176 | 20231214 | 162900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 177 | 20231214 | 162800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 178 | 20231214 | 162700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 179 | 20231214 | 162600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 180 | 20231214 | 162500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 181 | 20231214 | 162400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 182 | 20231214 | 162300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 3474 |
| 183 | 20231214 | 162200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 184 | 20231214 | 162100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 185 | 20231214 | 162000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 186 | 20231214 | 161900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 187 | 20231214 | 161800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 188 | 20231214 | 161700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 189 | 20231214 | 161600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 190 | 20231214 | 161500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 191 | 20231214 | 161400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 192 | 20231214 | 161300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 193 | 20231214 | 161200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 194 | 20231214 | 161100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 195 | 20231214 | 161000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 196 | 20231214 | 160900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 197 | 20231214 | 160800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 198 | 20231214 | 160700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 199 | 20231214 | 160600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 200 | 20231214 | 160500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 201 | 20231214 | 160400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 202 | 20231214 | 160300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 203 | 20231214 | 160200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 204 | 20231214 | 160100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 205 | 20231214 | 160000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 206 | 20231214 | 155900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 207 | 20231214 | 155800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 208 | 20231214 | 155700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 209 | 20231214 | 155600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 210 | 20231214 | 155500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 211 | 20231214 | 155400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 212 | 20231214 | 155300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 3474 |
| 213 | 20231214 | 155200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 214 | 20231214 | 155100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 215 | 20231214 | 155000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 216 | 20231214 | 154900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 217 | 20231214 | 154800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 218 | 20231214 | 154700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 219 | 20231214 | 154600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 220 | 20231214 | 154500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 221 | 20231214 | 154400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 222 | 20231214 | 154300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 223 | 20231214 | 154200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 224 | 20231214 | 154100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 225 | 20231214 | 154000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 226 | 20231214 | 153900 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 227 | 20231214 | 153800 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 228 | 20231214 | 153700 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 229 | 20231214 | 153600 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 230 | 20231214 | 153500 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 231 | 20231214 | 153400 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 232 | 20231214 | 153300 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 233 | 20231214 | 153200 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 234 | 20231214 | 153100 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 235 | 20231214 | 153000 | 2240993730 | 7490 | 7490 | 7490 | 7490 | 3474 |
| 236 | 20231214 | 152900 | 2214973470 | 7510 | 7510 | 7510 | 7510 | 0 |
| 237 | 20231214 | 152800 | 2214973470 | 7510 | 7510 | 7510 | 7510 | 0 |
| 238 | 20231214 | 152700 | 2214973470 | 7510 | 7510 | 7510 | 7510 | 0 |
| 239 | 20231214 | 152600 | 2214973470 | 7510 | 7510 | 7510 | 7510 | 0 |
| 240 | 20231214 | 152500 | 2214973470 | 7510 | 7510 | 7510 | 7510 | 0 |
| 241 | 20231214 | 152400 | 2214973470 | 7510 | 7510 | 7510 | 7510 | 0 |
| 242 | 20231214 | 152300 | 2214973470 | 7510 | 7510 | 7510 | 7510 | 0 |
| 243 | 20231214 | 152200 | 2214973470 | 7510 | 7510 | 7510 | 7510 | 0 |
| 244 | 20231214 | 152100 | 2214973470 | 7510 | 7510 | 7510 | 7510 | 0 |
| 245 | 20231214 | 152000 | 2214973470 | 7510 | 7510 | 7510 | 7510 | 0 |
| 246 | 20231214 | 151900 | 2214973470 | 7510 | 7510 | 7510 | 7500 | 417 |
| 247 | 20231214 | 151800 | 2211842370 | 7510 | 7510 | 7510 | 7510 | 298 |
| 248 | 20231214 | 151700 | 2209604390 | 7510 | 7520 | 7520 | 7490 | 403 |
| 249 | 20231214 | 151600 | 2206582140 | 7520 | 7500 | 7520 | 7490 | 1190 |
| 250 | 20231214 | 151500 | 2197654310 | 7500 | 7500 | 7500 | 7500 | 3406 |
| 251 | 20231214 | 151400 | 2172109310 | 7490 | 7500 | 7500 | 7490 | 388 |
| 252 | 20231214 | 151300 | 2169199920 | 7510 | 7500 | 7510 | 7490 | 1081 |
| 253 | 20231214 | 151200 | 2161102390 | 7520 | 7520 | 7520 | 7500 | 202 |
| 254 | 20231214 | 151100 | 2159587350 | 7500 | 7500 | 7500 | 7500 | 50 |
| 255 | 20231214 | 151000 | 2159212350 | 7520 | 7510 | 7520 | 7490 | 163 |
| 256 | 20231214 | 150900 | 2157988720 | 7520 | 7510 | 7520 | 7510 | 695 |
| 257 | 20231214 | 150800 | 2152768220 | 7520 | 7520 | 7520 | 7510 | 3002 |
| 258 | 20231214 | 150700 | 2130223180 | 7520 | 7490 | 7520 | 7490 | 2939 |
| 259 | 20231214 | 150600 | 2108172560 | 7500 | 7500 | 7500 | 7500 | 302 |
| 260 | 20231214 | 150500 | 2105907560 | 7500 | 7500 | 7500 | 7500 | 235 |
| 261 | 20231214 | 150400 | 2104145060 | 7510 | 7510 | 7510 | 7500 | 22 |
| 262 | 20231214 | 150300 | 2103980040 | 7510 | 7500 | 7510 | 7500 | 49 |
| 263 | 20231214 | 150200 | 2103612530 | 7500 | 7500 | 7510 | 7500 | 195 |
| 264 | 20231214 | 150100 | 2102150020 | 7500 | 7510 | 7510 | 7490 | 514 |
| 265 | 20231214 | 150000 | 2098299020 | 7510 | 7510 | 7510 | 7490 | 511 |
| 266 | 20231214 | 145900 | 2094461610 | 7510 | 7480 | 7510 | 7480 | 345 |
| 267 | 20231214 | 145800 | 2091878010 | 7480 | 7490 | 7490 | 7480 | 1359 |
| 268 | 20231214 | 145700 | 2081699140 | 7490 | 7490 | 7490 | 7490 | 7 |
| 269 | 20231214 | 145600 | 2081646710 | 7490 | 7490 | 7500 | 7480 | 5032 |
| 270 | 20231214 | 145500 | 2043977990 | 7490 | 7490 | 7490 | 7490 | 28 |
| 271 | 20231214 | 145400 | 2043768270 | 7500 | 7490 | 7500 | 7490 | 3313 |
| 272 | 20231214 | 145300 | 2018953860 | 7500 | 7510 | 7510 | 7500 | 530 |
| 273 | 20231214 | 145200 | 2014978840 | 7510 | 7500 | 7510 | 7500 | 3020 |
| 274 | 20231214 | 145100 | 1992328820 | 7500 | 7500 | 7500 | 7500 | 1203 |
| 275 | 20231214 | 145000 | 1983306320 | 7500 | 7500 | 7500 | 7500 | 623 |
| 276 | 20231214 | 144900 | 1978633820 | 7500 | 7500 | 7500 | 7500 | 0 |
| 277 | 20231214 | 144800 | 1978633820 | 7500 | 7500 | 7500 | 7500 | 0 |
| 278 | 20231214 | 144700 | 1978633820 | 7500 | 7500 | 7500 | 7500 | 718 |
| 279 | 20231214 | 144600 | 1973248820 | 7500 | 7500 | 7500 | 7500 | 220 |
| 280 | 20231214 | 144500 | 1971598820 | 7500 | 7500 | 7500 | 7500 | 285 |
| 281 | 20231214 | 144400 | 1969461320 | 7500 | 7510 | 7510 | 7500 | 1309 |
| 282 | 20231214 | 144300 | 1959643790 | 7510 | 7510 | 7510 | 7510 | 717 |
| 283 | 20231214 | 144200 | 1954259120 | 7510 | 7510 | 7510 | 7510 | 7 |
| 284 | 20231214 | 144100 | 1954206550 | 7510 | 7510 | 7510 | 7510 | 107 |
| 285 | 20231214 | 144000 | 1953402980 | 7500 | 7510 | 7510 | 7500 | 123 |
| 286 | 20231214 | 143900 | 1952480090 | 7510 | 7500 | 7510 | 7500 | 27 |
| 287 | 20231214 | 143800 | 1952277580 | 7510 | 7510 | 7510 | 7510 | 1 |
| 288 | 20231214 | 143700 | 1952270070 | 7500 | 7500 | 7500 | 7500 | 400 |
| 289 | 20231214 | 143600 | 1949270070 | 7500 | 7500 | 7500 | 7500 | 200 |
| 290 | 20231214 | 143500 | 1947770070 | 7500 | 7490 | 7500 | 7490 | 607 |
| 291 | 20231214 | 143400 | 1943217970 | 7500 | 7500 | 7500 | 7500 | 173 |
| 292 | 20231214 | 143300 | 1941920470 | 7500 | 7500 | 7500 | 7500 | 472 |
| 293 | 20231214 | 143200 | 1938380470 | 7500 | 7500 | 7500 | 7500 | 108 |
| 294 | 20231214 | 143100 | 1937570470 | 7500 | 7500 | 7500 | 7500 | 25 |
| 295 | 20231214 | 143000 | 1937382970 | 7500 | 7500 | 7500 | 7500 | 104 |
| 296 | 20231214 | 142900 | 1936602970 | 7500 | 7500 | 7500 | 7500 | 59 |
| 297 | 20231214 | 142800 | 1936160470 | 7500 | 7490 | 7500 | 7490 | 148 |
| 298 | 20231214 | 142700 | 1935050520 | 7490 | 7490 | 7490 | 7490 | 20 |
| 299 | 20231214 | 142600 | 1934900720 | 7500 | 7490 | 7500 | 7490 | 78 |
| 300 | 20231214 | 142500 | 1934316220 | 7490 | 7490 | 7490 | 7490 | 0 |
| 301 | 20231214 | 142400 | 1934316220 | 7490 | 7490 | 7490 | 7490 | 15 |
| 302 | 20231214 | 142300 | 1934203870 | 7490 | 7490 | 7490 | 7490 | 8 |
| 303 | 20231214 | 142200 | 1934143950 | 7500 | 7500 | 7500 | 7500 | 263 |
| 304 | 20231214 | 142100 | 1932171450 | 7500 | 7500 | 7500 | 7500 | 0 |
| 305 | 20231214 | 142000 | 1932171450 | 7500 | 7500 | 7500 | 7500 | 3792 |
| 306 | 20231214 | 141900 | 1903731450 | 7510 | 7510 | 7510 | 7510 | 0 |
| 307 | 20231214 | 141800 | 1903731450 | 7510 | 7510 | 7510 | 7510 | 13 |
| 308 | 20231214 | 141700 | 1903633820 | 7510 | 7510 | 7510 | 7510 | 798 |
| 309 | 20231214 | 141600 | 1897640840 | 7520 | 7520 | 7520 | 7520 | 1 |
| 310 | 20231214 | 141500 | 1897633320 | 7500 | 7500 | 7500 | 7500 | 5 |
| 311 | 20231214 | 141400 | 1897595820 | 7520 | 7520 | 7520 | 7520 | 0 |
| 312 | 20231214 | 141300 | 1897595820 | 7520 | 7520 | 7520 | 7520 | 309 |
| 313 | 20231214 | 141200 | 1895272140 | 7520 | 7510 | 7520 | 7510 | 310 |
| 314 | 20231214 | 141100 | 1892944010 | 7500 | 7500 | 7500 | 7500 | 110 |
| 315 | 20231214 | 141000 | 1892119010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 316 | 20231214 | 140900 | 1892119010 | 7500 | 7510 | 7510 | 7500 | 151 |
| 317 | 20231214 | 140800 | 1890986100 | 7510 | 7520 | 7520 | 7500 | 1987 |
| 318 | 20231214 | 140700 | 1876080140 | 7520 | 7510 | 7520 | 7510 | 165 |
| 319 | 20231214 | 140600 | 1874840970 | 7510 | 7500 | 7510 | 7500 | 2 |
| 320 | 20231214 | 140500 | 1874825960 | 7510 | 7510 | 7510 | 7510 | 1 |
| 321 | 20231214 | 140400 | 1874818450 | 7490 | 7490 | 7490 | 7490 | 37 |
| 322 | 20231214 | 140300 | 1874541320 | 7490 | 7490 | 7490 | 7490 | 0 |
| 323 | 20231214 | 140200 | 1874541320 | 7490 | 7490 | 7490 | 7490 | 262 |
| 324 | 20231214 | 140100 | 1872578940 | 7490 | 7490 | 7490 | 7490 | 0 |
| 325 | 20231214 | 140000 | 1872578940 | 7490 | 7490 | 7490 | 7490 | 0 |
| 326 | 20231214 | 135900 | 1872578940 | 7490 | 7490 | 7490 | 7490 | 0 |
| 327 | 20231214 | 135800 | 1872578940 | 7490 | 7500 | 7500 | 7490 | 30 |
| 328 | 20231214 | 135700 | 1872354170 | 7510 | 7510 | 7510 | 7510 | 30 |
| 329 | 20231214 | 135600 | 1872128870 | 7510 | 7520 | 7520 | 7510 | 3 |
| 330 | 20231214 | 135500 | 1872106330 | 7480 | 7500 | 7510 | 7480 | 4905 |
| 331 | 20231214 | 135400 | 1835384870 | 7530 | 7530 | 7530 | 7530 | 301 |
| 332 | 20231214 | 135300 | 1833118340 | 7530 | 7530 | 7530 | 7530 | 0 |
| 333 | 20231214 | 135200 | 1833118340 | 7530 | 7530 | 7530 | 7530 | 0 |
| 334 | 20231214 | 135100 | 1833118340 | 7530 | 7500 | 7530 | 7500 | 1602 |
| 335 | 20231214 | 135000 | 1821058300 | 7540 | 7500 | 7540 | 7480 | 4909 |
| 336 | 20231214 | 134900 | 1784174500 | 7480 | 7490 | 7500 | 7480 | 1191 |
| 337 | 20231214 | 134800 | 1775254430 | 7490 | 7490 | 7490 | 7490 | 1 |
| 338 | 20231214 | 134700 | 1775246940 | 7470 | 7470 | 7470 | 7470 | 0 |
| 339 | 20231214 | 134600 | 1775246940 | 7470 | 7480 | 7480 | 7470 | 132 |
| 340 | 20231214 | 134500 | 1774260880 | 7480 | 7480 | 7490 | 7480 | 1081 |
| 341 | 20231214 | 134400 | 1766174980 | 7470 | 7470 | 7470 | 7470 | 551 |
| 342 | 20231214 | 134300 | 1762059010 | 7470 | 7470 | 7470 | 7470 | 959 |
| 343 | 20231214 | 134200 | 1754895280 | 7480 | 7480 | 7480 | 7470 | 1015 |
| 344 | 20231214 | 134100 | 1747311280 | 7480 | 7470 | 7480 | 7470 | 1019 |
| 345 | 20231214 | 134000 | 1739699160 | 7480 | 7490 | 7490 | 7480 | 55 |
| 346 | 20231214 | 133900 | 1739287750 | 7470 | 7490 | 7500 | 7470 | 1001 |
| 347 | 20231214 | 133800 | 1731799250 | 7490 | 7490 | 7490 | 7490 | 0 |
| 348 | 20231214 | 133700 | 1731799250 | 7490 | 7490 | 7490 | 7490 | 364 |
| 349 | 20231214 | 133600 | 1729072890 | 7490 | 7490 | 7490 | 7490 | 122 |
| 350 | 20231214 | 133500 | 1728159110 | 7490 | 7490 | 7490 | 7480 | 34 |
| 351 | 20231214 | 133400 | 1727904650 | 7480 | 7480 | 7480 | 7480 | 411 |
| 352 | 20231214 | 133300 | 1724830370 | 7480 | 7480 | 7480 | 7480 | 20 |
| 353 | 20231214 | 133200 | 1724680770 | 7480 | 7480 | 7480 | 7480 | 1000 |
| 354 | 20231214 | 133100 | 1717200770 | 7470 | 7470 | 7470 | 7470 | 850 |
| 355 | 20231214 | 133000 | 1710851270 | 7470 | 7480 | 7480 | 7470 | 217 |
| 356 | 20231214 | 132900 | 1709228410 | 7480 | 7480 | 7480 | 7480 | 3 |
| 357 | 20231214 | 132800 | 1709205970 | 7480 | 7490 | 7490 | 7480 | 26 |
| 358 | 20231214 | 132700 | 1709011480 | 7480 | 7480 | 7480 | 7480 | 194 |
| 359 | 20231214 | 132600 | 1707560360 | 7480 | 7490 | 7490 | 7480 | 753 |
| 360 | 20231214 | 132500 | 1701926920 | 7480 | 7480 | 7480 | 7480 | 4 |
| 361 | 20231214 | 132400 | 1701897000 | 7500 | 7500 | 7500 | 7500 | 5 |
| 362 | 20231214 | 132300 | 1701859500 | 7480 | 7490 | 7490 | 7480 | 381 |
| 363 | 20231214 | 132200 | 1699008090 | 7500 | 7500 | 7500 | 7500 | 1 |
| 364 | 20231214 | 132100 | 1699000590 | 7490 | 7490 | 7490 | 7490 | 200 |
| 365 | 20231214 | 132000 | 1697502590 | 7500 | 7500 | 7500 | 7500 | 23 |
| 366 | 20231214 | 131900 | 1697330090 | 7500 | 7500 | 7500 | 7500 | 6 |
| 367 | 20231214 | 131800 | 1697285090 | 7500 | 7480 | 7500 | 7480 | 1443 |
| 368 | 20231214 | 131700 | 1686463350 | 7500 | 7500 | 7500 | 7500 | 1 |
| 369 | 20231214 | 131600 | 1686455850 | 7490 | 7490 | 7490 | 7480 | 173 |
| 370 | 20231214 | 131500 | 1685160180 | 7490 | 7480 | 7490 | 7480 | 958 |
| 371 | 20231214 | 131400 | 1677994330 | 7480 | 7480 | 7480 | 7480 | 0 |
| 372 | 20231214 | 131300 | 1677994330 | 7480 | 7480 | 7480 | 7480 | 943 |
| 373 | 20231214 | 131200 | 1670940690 | 7480 | 7490 | 7490 | 7480 | 403 |
| 374 | 20231214 | 131100 | 1667925410 | 7490 | 7490 | 7490 | 7490 | 300 |
| 375 | 20231214 | 131000 | 1665678410 | 7480 | 7480 | 7480 | 7480 | 1 |
| 376 | 20231214 | 130900 | 1665670930 | 7490 | 7480 | 7490 | 7480 | 446 |
| 377 | 20231214 | 130800 | 1662332390 | 7470 | 7470 | 7470 | 7470 | 123 |
| 378 | 20231214 | 130700 | 1661413580 | 7490 | 7490 | 7490 | 7490 | 16 |
| 379 | 20231214 | 130600 | 1661293740 | 7490 | 7480 | 7490 | 7480 | 667 |
| 380 | 20231214 | 130500 | 1656301580 | 7480 | 7480 | 7480 | 7480 | 377 |
| 381 | 20231214 | 130400 | 1653481620 | 7470 | 7480 | 7480 | 7470 | 556 |
| 382 | 20231214 | 130300 | 1649327740 | 7470 | 7480 | 7480 | 7470 | 2000 |
| 383 | 20231214 | 130200 | 1634384210 | 7490 | 7480 | 7490 | 7480 | 9 |
| 384 | 20231214 | 130100 | 1634316850 | 7480 | 7500 | 7500 | 7480 | 1163 |
| 385 | 20231214 | 130000 | 1625617550 | 7490 | 7490 | 7490 | 7490 | 147 |
| 386 | 20231214 | 125900 | 1624516520 | 7480 | 7480 | 7480 | 7480 | 0 |
| 387 | 20231214 | 125800 | 1624516520 | 7480 | 7490 | 7490 | 7480 | 19 |
| 388 | 20231214 | 125700 | 1624374310 | 7480 | 7470 | 7480 | 7470 | 356 |
| 389 | 20231214 | 125600 | 1621711440 | 7470 | 7490 | 7500 | 7470 | 3316 |
| 390 | 20231214 | 125500 | 1596889630 | 7490 | 7500 | 7500 | 7490 | 156 |
| 391 | 20231214 | 125400 | 1595720660 | 7490 | 7490 | 7490 | 7490 | 30 |
| 392 | 20231214 | 125300 | 1595495960 | 7500 | 7500 | 7500 | 7500 | 7 |
| 393 | 20231214 | 125200 | 1595443460 | 7500 | 7500 | 7500 | 7500 | 20 |
| 394 | 20231214 | 125100 | 1595293460 | 7500 | 7500 | 7500 | 7500 | 0 |
| 395 | 20231214 | 125000 | 1595293460 | 7500 | 7500 | 7500 | 7500 | 0 |
| 396 | 20231214 | 124900 | 1595293460 | 7500 | 7500 | 7500 | 7500 | 20 |
| 397 | 20231214 | 124800 | 1595143460 | 7490 | 7490 | 7490 | 7490 | 71 |
| 398 | 20231214 | 124700 | 1594611670 | 7490 | 7490 | 7490 | 7490 | 510 |
| 399 | 20231214 | 124600 | 1590791770 | 7500 | 7500 | 7500 | 7500 | 0 |
| 400 | 20231214 | 124500 | 1590791770 | 7500 | 7480 | 7500 | 7480 | 731 |
| 401 | 20231214 | 124400 | 1585320870 | 7480 | 7480 | 7480 | 7480 | 2692 |
| 402 | 20231214 | 124300 | 1565184710 | 7480 | 7480 | 7480 | 7480 | 197 |
| 403 | 20231214 | 124200 | 1563711150 | 7480 | 7500 | 7500 | 7480 | 1536 |
| 404 | 20231214 | 124100 | 1552210480 | 7500 | 7490 | 7500 | 7490 | 1534 |
| 405 | 20231214 | 124000 | 1540720780 | 7490 | 7490 | 7490 | 7490 | 122 |
| 406 | 20231214 | 123900 | 1539807000 | 7490 | 7490 | 7490 | 7490 | 1 |
| 407 | 20231214 | 123800 | 1539799510 | 7500 | 7500 | 7500 | 7500 | 40 |
| 408 | 20231214 | 123700 | 1539499510 | 7500 | 7500 | 7500 | 7500 | 0 |
| 409 | 20231214 | 123600 | 1539499510 | 7500 | 7500 | 7500 | 7490 | 663 |
| 410 | 20231214 | 123500 | 1534533310 | 7500 | 7500 | 7500 | 7500 | 38 |
| 411 | 20231214 | 123400 | 1534248310 | 7510 | 7500 | 7510 | 7500 | 133 |
| 412 | 20231214 | 123300 | 1533250770 | 7500 | 7490 | 7500 | 7490 | 101 |
| 413 | 20231214 | 123200 | 1532494270 | 7510 | 7510 | 7510 | 7510 | 1 |
| 414 | 20231214 | 123100 | 1532486760 | 7510 | 7500 | 7510 | 7500 | 2 |
| 415 | 20231214 | 123000 | 1532471750 | 7500 | 7500 | 7500 | 7500 | 290 |
| 416 | 20231214 | 122900 | 1530296750 | 7510 | 7510 | 7510 | 7510 | 1 |
| 417 | 20231214 | 122800 | 1530289240 | 7490 | 7490 | 7490 | 7490 | 1423 |
| 418 | 20231214 | 122700 | 1519630970 | 7480 | 7480 | 7490 | 7480 | 1165 |
| 419 | 20231214 | 122600 | 1510911770 | 7490 | 7480 | 7490 | 7480 | 532 |
| 420 | 20231214 | 122500 | 1506929710 | 7490 | 7490 | 7490 | 7490 | 0 |
| 421 | 20231214 | 122400 | 1506929710 | 7490 | 7490 | 7490 | 7490 | 1 |
| 422 | 20231214 | 122300 | 1506922220 | 7490 | 7480 | 7490 | 7470 | 1814 |
| 423 | 20231214 | 122200 | 1493370680 | 7490 | 7490 | 7490 | 7490 | 5 |
| 424 | 20231214 | 122100 | 1493333230 | 7480 | 7490 | 7490 | 7480 | 234 |
| 425 | 20231214 | 122000 | 1491582620 | 7500 | 7500 | 7500 | 7470 | 507 |
| 426 | 20231214 | 121900 | 1487795120 | 7500 | 7500 | 7510 | 7470 | 6944 |
| 427 | 20231214 | 121800 | 1435807010 | 7510 | 7510 | 7510 | 7510 | 0 |
| 428 | 20231214 | 121700 | 1435807010 | 7510 | 7510 | 7510 | 7510 | 44 |
| 429 | 20231214 | 121600 | 1435476570 | 7510 | 7510 | 7510 | 7510 | 0 |
| 430 | 20231214 | 121500 | 1435476570 | 7510 | 7510 | 7510 | 7510 | 1121 |
| 431 | 20231214 | 121400 | 1427057860 | 7510 | 7500 | 7510 | 7500 | 20 |
| 432 | 20231214 | 121300 | 1426907850 | 7500 | 7510 | 7520 | 7500 | 5709 |
| 433 | 20231214 | 121200 | 1384078120 | 7510 | 7510 | 7510 | 7510 | 150 |
| 434 | 20231214 | 121100 | 1382951620 | 7520 | 7520 | 7520 | 7520 | 0 |
| 435 | 20231214 | 121000 | 1382951620 | 7520 | 7520 | 7520 | 7520 | 1 |
| 436 | 20231214 | 120900 | 1382944100 | 7510 | 7510 | 7510 | 7510 | 30 |
| 437 | 20231214 | 120800 | 1382718800 | 7510 | 7510 | 7510 | 7510 | 90 |
| 438 | 20231214 | 120700 | 1382042900 | 7510 | 7510 | 7510 | 7510 | 0 |
| 439 | 20231214 | 120600 | 1382042900 | 7510 | 7510 | 7510 | 7510 | 312 |
| 440 | 20231214 | 120500 | 1379699780 | 7510 | 7510 | 7510 | 7510 | 2600 |
| 441 | 20231214 | 120400 | 1360173780 | 7520 | 7520 | 7520 | 7520 | 103 |
| 442 | 20231214 | 120300 | 1359399220 | 7510 | 7510 | 7510 | 7510 | 202 |
| 443 | 20231214 | 120200 | 1357882200 | 7510 | 7510 | 7510 | 7510 | 320 |
| 444 | 20231214 | 120100 | 1355479000 | 7510 | 7510 | 7510 | 7510 | 30 |
| 445 | 20231214 | 120000 | 1355253700 | 7510 | 7520 | 7520 | 7510 | 440 |
| 446 | 20231214 | 115900 | 1351944910 | 7520 | 7520 | 7520 | 7520 | 10 |
| 447 | 20231214 | 115800 | 1351869710 | 7520 | 7520 | 7520 | 7520 | 0 |
| 448 | 20231214 | 115700 | 1351869710 | 7520 | 7520 | 7520 | 7520 | 0 |
| 449 | 20231214 | 115600 | 1351869710 | 7520 | 7520 | 7520 | 7520 | 557 |
| 450 | 20231214 | 115500 | 1347681070 | 7520 | 7510 | 7520 | 7510 | 70 |
| 451 | 20231214 | 115400 | 1347155070 | 7520 | 7510 | 7520 | 7510 | 599 |
| 452 | 20231214 | 115300 | 1342656080 | 7510 | 7510 | 7510 | 7510 | 0 |
| 453 | 20231214 | 115200 | 1342656080 | 7510 | 7510 | 7510 | 7510 | 55 |
| 454 | 20231214 | 115100 | 1342243030 | 7520 | 7520 | 7520 | 7520 | 0 |
| 455 | 20231214 | 115000 | 1342243030 | 7520 | 7520 | 7520 | 7520 | 1 |
| 456 | 20231214 | 114900 | 1342235510 | 7510 | 7510 | 7510 | 7510 | 1 |
| 457 | 20231214 | 114800 | 1342228000 | 7530 | 7530 | 7530 | 7530 | 0 |
| 458 | 20231214 | 114700 | 1342228000 | 7530 | 7530 | 7530 | 7530 | 0 |
| 459 | 20231214 | 114600 | 1342228000 | 7530 | 7530 | 7530 | 7510 | 103 |
| 460 | 20231214 | 114500 | 1341454410 | 7510 | 7510 | 7510 | 7510 | 1 |
| 461 | 20231214 | 114400 | 1341446900 | 7510 | 7520 | 7530 | 7510 | 611 |
| 462 | 20231214 | 114300 | 1336853470 | 7520 | 7520 | 7520 | 7520 | 77 |
| 463 | 20231214 | 114200 | 1336274430 | 7510 | 7510 | 7510 | 7510 | 22 |
| 464 | 20231214 | 114100 | 1336109210 | 7510 | 7510 | 7510 | 7510 | 0 |
| 465 | 20231214 | 114000 | 1336109210 | 7510 | 7510 | 7520 | 7510 | 1498 |
| 466 | 20231214 | 113900 | 1324847910 | 7510 | 7510 | 7510 | 7510 | 6 |
| 467 | 20231214 | 113800 | 1324802850 | 7520 | 7520 | 7520 | 7520 | 20 |
| 468 | 20231214 | 113700 | 1324652450 | 7520 | 7520 | 7520 | 7520 | 167 |
| 469 | 20231214 | 113600 | 1323396610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 470 | 20231214 | 113500 | 1323396610 | 7530 | 7530 | 7530 | 7530 | 44 |
| 471 | 20231214 | 113400 | 1323065290 | 7520 | 7510 | 7520 | 7510 | 906 |
| 472 | 20231214 | 113300 | 1316258430 | 7520 | 7520 | 7520 | 7520 | 127 |
| 473 | 20231214 | 113200 | 1315303390 | 7510 | 7510 | 7510 | 7510 | 23 |
| 474 | 20231214 | 113100 | 1315130660 | 7520 | 7520 | 7520 | 7520 | 550 |
| 475 | 20231214 | 113000 | 1310994660 | 7520 | 7500 | 7520 | 7500 | 332 |
| 476 | 20231214 | 112900 | 1308504620 | 7500 | 7510 | 7510 | 7500 | 872 |
| 477 | 20231214 | 112800 | 1301960670 | 7510 | 7510 | 7510 | 7510 | 17 |
| 478 | 20231214 | 112700 | 1301833000 | 7510 | 7510 | 7510 | 7510 | 86 |
| 479 | 20231214 | 112600 | 1301187140 | 7510 | 7510 | 7510 | 7510 | 210 |
| 480 | 20231214 | 112500 | 1299610040 | 7500 | 7500 | 7500 | 7500 | 236 |
| 481 | 20231214 | 112400 | 1297840040 | 7510 | 7510 | 7510 | 7510 | 0 |
| 482 | 20231214 | 112300 | 1297840040 | 7510 | 7510 | 7510 | 7510 | 1 |
| 483 | 20231214 | 112200 | 1297832530 | 7510 | 7510 | 7510 | 7510 | 1817 |
| 484 | 20231214 | 112100 | 1284186860 | 7510 | 7510 | 7510 | 7510 | 50 |
| 485 | 20231214 | 112000 | 1283811360 | 7520 | 7510 | 7520 | 7510 | 12 |
| 486 | 20231214 | 111900 | 1283721230 | 7520 | 7520 | 7520 | 7520 | 0 |
| 487 | 20231214 | 111800 | 1283721230 | 7520 | 7520 | 7520 | 7520 | 0 |
| 488 | 20231214 | 111700 | 1283721230 | 7520 | 7510 | 7520 | 7500 | 719 |
| 489 | 20231214 | 111600 | 1278324530 | 7500 | 7500 | 7500 | 7500 | 366 |
| 490 | 20231214 | 111500 | 1275579530 | 7500 | 7490 | 7510 | 7490 | 647 |
| 491 | 20231214 | 111400 | 1270732380 | 7490 | 7500 | 7510 | 7490 | 258 |
| 492 | 20231214 | 111300 | 1268798520 | 7510 | 7500 | 7510 | 7490 | 1106 |
| 493 | 20231214 | 111200 | 1260505030 | 7500 | 7510 | 7510 | 7490 | 5117 |
| 494 | 20231214 | 111100 | 1222125930 | 7510 | 7510 | 7510 | 7510 | 233 |
| 495 | 20231214 | 111000 | 1220376100 | 7510 | 7500 | 7510 | 7500 | 202 |
| 496 | 20231214 | 110900 | 1218859090 | 7500 | 7510 | 7510 | 7500 | 1555 |
| 497 | 20231214 | 110800 | 1207192030 | 7510 | 7510 | 7510 | 7510 | 398 |
| 498 | 20231214 | 110700 | 1204203050 | 7500 | 7500 | 7500 | 7500 | 132 |
| 499 | 20231214 | 110600 | 1203213050 | 7510 | 7510 | 7510 | 7500 | 260 |
| 500 | 20231214 | 110500 | 1201261540 | 7500 | 7510 | 7510 | 7500 | 3151 |
| 501 | 20231214 | 110400 | 1177600130 | 7520 | 7530 | 7530 | 7520 | 2079 |
| 502 | 20231214 | 110300 | 1161964560 | 7540 | 7530 | 7540 | 7530 | 5 |
| 503 | 20231214 | 110200 | 1161926890 | 7530 | 7530 | 7530 | 7530 | 200 |
| 504 | 20231214 | 110100 | 1160420890 | 7530 | 7530 | 7530 | 7530 | 0 |
| 505 | 20231214 | 110000 | 1160420890 | 7530 | 7530 | 7530 | 7530 | 15 |
| 506 | 20231214 | 105900 | 1160307940 | 7530 | 7530 | 7530 | 7530 | 400 |
| 507 | 20231214 | 105800 | 1157295940 | 7530 | 7540 | 7540 | 7530 | 1086 |
| 508 | 20231214 | 105700 | 1149118340 | 7530 | 7530 | 7530 | 7530 | 321 |
| 509 | 20231214 | 105600 | 1146701210 | 7530 | 7530 | 7530 | 7530 | 173 |
| 510 | 20231214 | 105500 | 1145398520 | 7530 | 7530 | 7530 | 7530 | 10 |
| 511 | 20231214 | 105400 | 1145323220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 512 | 20231214 | 105300 | 1145323220 | 7530 | 7540 | 7540 | 7530 | 314 |
| 513 | 20231214 | 105200 | 1142955760 | 7540 | 7540 | 7540 | 7540 | 291 |
| 514 | 20231214 | 105100 | 1140761620 | 7540 | 7530 | 7540 | 7530 | 733 |
| 515 | 20231214 | 105000 | 1135242100 | 7520 | 7520 | 7520 | 7520 | 2 |
| 516 | 20231214 | 104900 | 1135227060 | 7530 | 7520 | 7530 | 7510 | 71 |
| 517 | 20231214 | 104800 | 1134693190 | 7530 | 7530 | 7530 | 7520 | 98 |
| 518 | 20231214 | 104700 | 1133956030 | 7530 | 7520 | 7530 | 7520 | 615 |
| 519 | 20231214 | 104600 | 1129326560 | 7520 | 7520 | 7520 | 7510 | 790 |
| 520 | 20231214 | 104500 | 1123388520 | 7530 | 7520 | 7530 | 7520 | 1264 |
| 521 | 20231214 | 104400 | 1113881240 | 7520 | 7520 | 7520 | 7520 | 780 |
| 522 | 20231214 | 104300 | 1108015640 | 7530 | 7530 | 7530 | 7530 | 0 |
| 523 | 20231214 | 104200 | 1108015640 | 7530 | 7530 | 7530 | 7530 | 210 |
| 524 | 20231214 | 104100 | 1106434340 | 7530 | 7520 | 7530 | 7520 | 104 |
| 525 | 20231214 | 104000 | 1105652240 | 7520 | 7520 | 7520 | 7520 | 649 |
| 526 | 20231214 | 103900 | 1100771760 | 7520 | 7530 | 7530 | 7520 | 29 |
| 527 | 20231214 | 103800 | 1100553660 | 7520 | 7520 | 7520 | 7520 | 300 |
| 528 | 20231214 | 103700 | 1098297660 | 7520 | 7520 | 7520 | 7520 | 0 |
| 529 | 20231214 | 103600 | 1098297660 | 7520 | 7520 | 7520 | 7510 | 4 |
| 530 | 20231214 | 103500 | 1098267590 | 7530 | 7530 | 7530 | 7520 | 117 |
| 531 | 20231214 | 103400 | 1097387710 | 7520 | 7520 | 7520 | 7510 | 476 |
| 532 | 20231214 | 103300 | 1093811390 | 7520 | 7510 | 7520 | 7510 | 453 |
| 533 | 20231214 | 103200 | 1090406360 | 7510 | 7520 | 7520 | 7510 | 104 |
| 534 | 20231214 | 103100 | 1089625270 | 7520 | 7510 | 7520 | 7510 | 3769 |
| 535 | 20231214 | 103000 | 1061319950 | 7510 | 7500 | 7510 | 7500 | 505 |
| 536 | 20231214 | 102900 | 1057532400 | 7500 | 7520 | 7520 | 7500 | 8294 |
| 537 | 20231214 | 102800 | 995235310 | 7520 | 7520 | 7530 | 7520 | 773 |
| 538 | 20231214 | 102700 | 989422340 | 7530 | 7530 | 7530 | 7530 | 5 |
| 539 | 20231214 | 102600 | 989384690 | 7530 | 7530 | 7530 | 7530 | 2 |
| 540 | 20231214 | 102500 | 989369630 | 7520 | 7520 | 7530 | 7520 | 489 |
| 541 | 20231214 | 102400 | 985692330 | 7530 | 7530 | 7530 | 7520 | 1340 |
| 542 | 20231214 | 102300 | 975610240 | 7530 | 7540 | 7540 | 7520 | 407 |
| 543 | 20231214 | 102200 | 972546150 | 7540 | 7550 | 7550 | 7540 | 16 |
| 544 | 20231214 | 102100 | 972425360 | 7550 | 7520 | 7550 | 7520 | 1683 |
| 545 | 20231214 | 102000 | 959764760 | 7520 | 7510 | 7520 | 7510 | 56 |
| 546 | 20231214 | 101900 | 959343650 | 7510 | 7520 | 7520 | 7510 | 739 |
| 547 | 20231214 | 101800 | 953787360 | 7510 | 7510 | 7530 | 7510 | 745 |
| 548 | 20231214 | 101700 | 948189940 | 7520 | 7520 | 7530 | 7520 | 2421 |
| 549 | 20231214 | 101600 | 929980840 | 7520 | 7530 | 7530 | 7520 | 16 |
| 550 | 20231214 | 101500 | 929860380 | 7530 | 7530 | 7530 | 7530 | 300 |
| 551 | 20231214 | 101400 | 927601380 | 7530 | 7530 | 7530 | 7530 | 1431 |
| 552 | 20231214 | 101300 | 916825950 | 7530 | 7530 | 7530 | 7520 | 104 |
| 553 | 20231214 | 101200 | 916042890 | 7520 | 7530 | 7530 | 7520 | 5763 |
| 554 | 20231214 | 101100 | 872657520 | 7540 | 7540 | 7550 | 7540 | 1431 |
| 555 | 20231214 | 101000 | 861867280 | 7540 | 7540 | 7550 | 7540 | 183 |
| 556 | 20231214 | 100900 | 860487360 | 7540 | 7540 | 7540 | 7530 | 1477 |
| 557 | 20231214 | 100800 | 849351750 | 7550 | 7550 | 7550 | 7550 | 570 |
| 558 | 20231214 | 100700 | 845048250 | 7550 | 7550 | 7550 | 7550 | 194 |
| 559 | 20231214 | 100600 | 843583550 | 7550 | 7560 | 7560 | 7550 | 83 |
| 560 | 20231214 | 100500 | 842956550 | 7560 | 7550 | 7560 | 7550 | 29 |
| 561 | 20231214 | 100400 | 842737590 | 7550 | 7560 | 7560 | 7550 | 91 |
| 562 | 20231214 | 100300 | 842050170 | 7550 | 7550 | 7560 | 7550 | 40 |
| 563 | 20231214 | 100200 | 841747960 | 7560 | 7560 | 7560 | 7560 | 715 |
| 564 | 20231214 | 100100 | 836342560 | 7570 | 7570 | 7570 | 7560 | 25 |
| 565 | 20231214 | 100000 | 836153510 | 7580 | 7600 | 7600 | 7580 | 736 |
| 566 | 20231214 | 095900 | 830574610 | 7580 | 7580 | 7580 | 7580 | 2 |
| 567 | 20231214 | 095800 | 830559450 | 7600 | 7550 | 7600 | 7550 | 3104 |
| 568 | 20231214 | 095700 | 807048760 | 7540 | 7540 | 7540 | 7540 | 42 |
| 569 | 20231214 | 095600 | 806732080 | 7540 | 7540 | 7550 | 7540 | 1173 |
| 570 | 20231214 | 095500 | 797887260 | 7540 | 7560 | 7560 | 7540 | 1249 |
| 571 | 20231214 | 095400 | 788469760 | 7560 | 7540 | 7560 | 7540 | 307 |
| 572 | 20231214 | 095300 | 786154960 | 7560 | 7560 | 7560 | 7540 | 881 |
| 573 | 20231214 | 095200 | 779501060 | 7540 | 7550 | 7550 | 7540 | 210 |
| 574 | 20231214 | 095100 | 777916250 | 7550 | 7550 | 7550 | 7550 | 859 |
| 575 | 20231214 | 095000 | 771430800 | 7540 | 7540 | 7560 | 7540 | 86 |
| 576 | 20231214 | 094900 | 770782280 | 7540 | 7550 | 7550 | 7540 | 400 |
| 577 | 20231214 | 094800 | 767765280 | 7540 | 7540 | 7540 | 7540 | 1744 |
| 578 | 20231214 | 094700 | 754615520 | 7540 | 7550 | 7550 | 7540 | 155 |
| 579 | 20231214 | 094600 | 753446800 | 7560 | 7550 | 7560 | 7550 | 1425 |
| 580 | 20231214 | 094500 | 742682050 | 7550 | 7550 | 7550 | 7550 | 6 |
| 581 | 20231214 | 094400 | 742636750 | 7560 | 7550 | 7560 | 7540 | 74 |
| 582 | 20231214 | 094300 | 742078030 | 7560 | 7550 | 7560 | 7540 | 2480 |
| 583 | 20231214 | 094200 | 723366980 | 7540 | 7530 | 7540 | 7530 | 2496 |
| 584 | 20231214 | 094100 | 704561110 | 7530 | 7530 | 7530 | 7520 | 475 |
| 585 | 20231214 | 094000 | 700986090 | 7530 | 7530 | 7540 | 7530 | 524 |
| 586 | 20231214 | 093900 | 697040270 | 7530 | 7530 | 7530 | 7520 | 2369 |
| 587 | 20231214 | 093800 | 679207920 | 7530 | 7530 | 7540 | 7530 | 1480 |
| 588 | 20231214 | 093700 | 668063490 | 7530 | 7540 | 7540 | 7530 | 563 |
| 589 | 20231214 | 093600 | 663823650 | 7540 | 7530 | 7550 | 7520 | 1290 |
| 590 | 20231214 | 093500 | 654110670 | 7540 | 7530 | 7540 | 7530 | 840 |
| 591 | 20231214 | 093400 | 647782470 | 7530 | 7540 | 7540 | 7530 | 516 |
| 592 | 20231214 | 093300 | 643895490 | 7540 | 7530 | 7540 | 7520 | 612 |
| 593 | 20231214 | 093200 | 639290130 | 7530 | 7530 | 7530 | 7520 | 8382 |
| 594 | 20231214 | 093100 | 576221650 | 7540 | 7550 | 7550 | 7530 | 4510 |
| 595 | 20231214 | 093000 | 542224820 | 7550 | 7550 | 7560 | 7550 | 198 |
| 596 | 20231214 | 092900 | 540728420 | 7560 | 7560 | 7560 | 7550 | 917 |
| 597 | 20231214 | 092800 | 533804450 | 7560 | 7560 | 7560 | 7540 | 3470 |
| 598 | 20231214 | 092700 | 507595900 | 7560 | 7560 | 7560 | 7560 | 1373 |
| 599 | 20231214 | 092600 | 497216020 | 7560 | 7560 | 7570 | 7560 | 202 |
| 600 | 20231214 | 092500 | 495688890 | 7550 | 7550 | 7550 | 7550 | 262 |
| 601 | 20231214 | 092400 | 493710790 | 7550 | 7560 | 7560 | 7550 | 896 |
| 602 | 20231214 | 092300 | 486937530 | 7560 | 7560 | 7560 | 7550 | 1106 |
| 603 | 20231214 | 092200 | 478583790 | 7560 | 7580 | 7580 | 7560 | 2540 |
| 604 | 20231214 | 092100 | 459374130 | 7570 | 7580 | 7580 | 7570 | 109 |
| 605 | 20231214 | 092000 | 458548410 | 7580 | 7570 | 7580 | 7560 | 469 |
| 606 | 20231214 | 091900 | 455002700 | 7580 | 7570 | 7580 | 7560 | 1010 |
| 607 | 20231214 | 091800 | 447360610 | 7570 | 7580 | 7580 | 7560 | 3160 |
| 608 | 20231214 | 091700 | 423444160 | 7580 | 7600 | 7600 | 7580 | 1565 |
| 609 | 20231214 | 091600 | 411561410 | 7600 | 7630 | 7630 | 7590 | 8063 |
| 610 | 20231214 | 091500 | 350231480 | 7630 | 7620 | 7640 | 7620 | 1479 |
| 611 | 20231214 | 091400 | 338948700 | 7620 | 7610 | 7630 | 7610 | 1311 |
| 612 | 20231214 | 091300 | 328956360 | 7610 | 7610 | 7620 | 7600 | 2185 |
| 613 | 20231214 | 091200 | 312328590 | 7610 | 7630 | 7630 | 7610 | 1773 |
| 614 | 20231214 | 091100 | 298833210 | 7630 | 7620 | 7630 | 7600 | 1425 |
| 615 | 20231214 | 091000 | 287978180 | 7620 | 7610 | 7630 | 7610 | 4198 |
| 616 | 20231214 | 090900 | 256001380 | 7610 | 7630 | 7630 | 7610 | 1129 |
| 617 | 20231214 | 090800 | 247400980 | 7620 | 7600 | 7620 | 7600 | 5573 |
| 618 | 20231214 | 090700 | 204958920 | 7610 | 7590 | 7610 | 7580 | 2303 |
| 619 | 20231214 | 090600 | 187459500 | 7600 | 7590 | 7600 | 7590 | 885 |
| 620 | 20231214 | 090500 | 180742340 | 7590 | 7610 | 7610 | 7590 | 4896 |
| 621 | 20231214 | 090400 | 143546610 | 7610 | 7590 | 7610 | 7590 | 2153 |
| 622 | 20231214 | 090300 | 127175220 | 7590 | 7600 | 7600 | 7590 | 2935 |
| 623 | 20231214 | 090200 | 104884320 | 7600 | 7600 | 7610 | 7600 | 3927 |
| 624 | 20231214 | 090100 | 75014610 | 7590 | 7580 | 7590 | 7550 | 2362 |
| 625 | 20231214 | 090000 | 57137750 | 7580 | 7570 | 7630 | 7570 | 7225 |