30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 4107 |
| 3 | 20231215 | 190800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 4 | 20231215 | 190700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 5 | 20231215 | 190600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 6 | 20231215 | 190500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 7 | 20231215 | 190400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 8 | 20231215 | 190300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 9 | 20231215 | 190200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 10 | 20231215 | 190100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 11 | 20231215 | 190000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 12 | 20231215 | 185900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 13 | 20231215 | 185800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 14 | 20231215 | 185700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 15 | 20231215 | 185600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 16 | 20231215 | 185500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 17 | 20231215 | 185400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 18 | 20231215 | 185300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 19 | 20231215 | 185200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 20 | 20231215 | 185100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 21 | 20231215 | 185000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 22 | 20231215 | 184900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 23 | 20231215 | 184800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 24 | 20231215 | 184700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 25 | 20231215 | 184600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 26 | 20231215 | 184500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 27 | 20231215 | 184400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 28 | 20231215 | 184300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 29 | 20231215 | 184200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 30 | 20231215 | 184100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 31 | 20231215 | 184000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 32 | 20231215 | 183900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 4107 |
| 33 | 20231215 | 183800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 34 | 20231215 | 183700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 35 | 20231215 | 183600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 36 | 20231215 | 183500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 37 | 20231215 | 183400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 38 | 20231215 | 183300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 39 | 20231215 | 183200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 40 | 20231215 | 183100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 41 | 20231215 | 183000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 42 | 20231215 | 182900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 43 | 20231215 | 182800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 44 | 20231215 | 182700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 45 | 20231215 | 182600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 46 | 20231215 | 182500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 47 | 20231215 | 182400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 48 | 20231215 | 182300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 49 | 20231215 | 182200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 50 | 20231215 | 182100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 51 | 20231215 | 182000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 52 | 20231215 | 181900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 53 | 20231215 | 181800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 54 | 20231215 | 181700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 55 | 20231215 | 181600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 56 | 20231215 | 181500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 57 | 20231215 | 181400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 58 | 20231215 | 181300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 59 | 20231215 | 181200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 60 | 20231215 | 181100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 61 | 20231215 | 181000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 62 | 20231215 | 180900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 4107 |
| 63 | 20231215 | 180800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 64 | 20231215 | 180700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 65 | 20231215 | 180600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 66 | 20231215 | 180500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 67 | 20231215 | 180400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 68 | 20231215 | 180300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 69 | 20231215 | 180200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 70 | 20231215 | 180100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 71 | 20231215 | 180000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 72 | 20231215 | 175900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 73 | 20231215 | 175800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 74 | 20231215 | 175700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 75 | 20231215 | 175600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 76 | 20231215 | 175500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 77 | 20231215 | 175400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 78 | 20231215 | 175300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 79 | 20231215 | 175200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 80 | 20231215 | 175100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 81 | 20231215 | 175000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 82 | 20231215 | 174900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 83 | 20231215 | 174800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 84 | 20231215 | 174700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 85 | 20231215 | 174600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 86 | 20231215 | 174500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 87 | 20231215 | 174400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 88 | 20231215 | 174300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 89 | 20231215 | 174200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 90 | 20231215 | 174100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 91 | 20231215 | 174000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 92 | 20231215 | 173900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 4107 |
| 93 | 20231215 | 173800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 94 | 20231215 | 173700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 95 | 20231215 | 173600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 96 | 20231215 | 173500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 97 | 20231215 | 173400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 98 | 20231215 | 173300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 99 | 20231215 | 173200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 100 | 20231215 | 173100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 101 | 20231215 | 173000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 102 | 20231215 | 172900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 103 | 20231215 | 172800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 104 | 20231215 | 172700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 105 | 20231215 | 172600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 106 | 20231215 | 172500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 107 | 20231215 | 172400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 108 | 20231215 | 172300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 109 | 20231215 | 172200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 110 | 20231215 | 172100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 111 | 20231215 | 172000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 112 | 20231215 | 171900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 113 | 20231215 | 171800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 114 | 20231215 | 171700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 115 | 20231215 | 171600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 116 | 20231215 | 171500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 117 | 20231215 | 171400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 118 | 20231215 | 171300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 119 | 20231215 | 171200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 120 | 20231215 | 171100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 121 | 20231215 | 171000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 122 | 20231215 | 170900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 4107 |
| 123 | 20231215 | 170800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 124 | 20231215 | 170700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 125 | 20231215 | 170600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 126 | 20231215 | 170500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 127 | 20231215 | 170400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 128 | 20231215 | 170300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 129 | 20231215 | 170200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 130 | 20231215 | 170100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 131 | 20231215 | 170000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 132 | 20231215 | 165900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 133 | 20231215 | 165800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 134 | 20231215 | 165700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 135 | 20231215 | 165600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 136 | 20231215 | 165500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 137 | 20231215 | 165400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 138 | 20231215 | 165300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 139 | 20231215 | 165200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 140 | 20231215 | 165100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 141 | 20231215 | 165000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 142 | 20231215 | 164900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 143 | 20231215 | 164800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 144 | 20231215 | 164700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 145 | 20231215 | 164600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 146 | 20231215 | 164500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 147 | 20231215 | 164400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 148 | 20231215 | 164300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 149 | 20231215 | 164200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 150 | 20231215 | 164100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 151 | 20231215 | 164000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 152 | 20231215 | 163900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 4107 |
| 153 | 20231215 | 163800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 154 | 20231215 | 163700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 155 | 20231215 | 163600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 156 | 20231215 | 163500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 157 | 20231215 | 163400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 158 | 20231215 | 163300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 159 | 20231215 | 163200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 160 | 20231215 | 163100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 161 | 20231215 | 163000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 162 | 20231215 | 162900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 163 | 20231215 | 162800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 164 | 20231215 | 162700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 165 | 20231215 | 162600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 166 | 20231215 | 162500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 167 | 20231215 | 162400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 168 | 20231215 | 162300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 169 | 20231215 | 162200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 170 | 20231215 | 162100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 171 | 20231215 | 162000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 172 | 20231215 | 161900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 173 | 20231215 | 161800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 174 | 20231215 | 161700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 175 | 20231215 | 161600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 176 | 20231215 | 161500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 177 | 20231215 | 161400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 178 | 20231215 | 161300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 179 | 20231215 | 161200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 180 | 20231215 | 161100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 181 | 20231215 | 161000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 182 | 20231215 | 160900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 4107 |
| 183 | 20231215 | 160800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 184 | 20231215 | 160700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 185 | 20231215 | 160600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 186 | 20231215 | 160500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 187 | 20231215 | 160400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 188 | 20231215 | 160300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 189 | 20231215 | 160200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 190 | 20231215 | 160100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 191 | 20231215 | 160000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 192 | 20231215 | 155900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 193 | 20231215 | 155800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 194 | 20231215 | 155700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 195 | 20231215 | 155600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 196 | 20231215 | 155500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 197 | 20231215 | 155400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 198 | 20231215 | 155300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 199 | 20231215 | 155200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 200 | 20231215 | 155100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 201 | 20231215 | 155000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 202 | 20231215 | 154900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 203 | 20231215 | 154800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 204 | 20231215 | 154700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 205 | 20231215 | 154600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 206 | 20231215 | 154500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 207 | 20231215 | 154400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 208 | 20231215 | 154300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 209 | 20231215 | 154200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 210 | 20231215 | 154100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 211 | 20231215 | 154000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 212 | 20231215 | 153900 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 4107 |
| 213 | 20231215 | 153800 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 214 | 20231215 | 153700 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 215 | 20231215 | 153600 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 216 | 20231215 | 153500 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 217 | 20231215 | 153400 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 218 | 20231215 | 153300 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 219 | 20231215 | 153200 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 220 | 20231215 | 153100 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 221 | 20231215 | 153000 | 1304343520 | 7440 | 7440 | 7440 | 7440 | 4107 |
| 222 | 20231215 | 152900 | 1273787440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 223 | 20231215 | 152800 | 1273787440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 224 | 20231215 | 152700 | 1273787440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 225 | 20231215 | 152600 | 1273787440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 226 | 20231215 | 152500 | 1273787440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 227 | 20231215 | 152400 | 1273787440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 228 | 20231215 | 152300 | 1273787440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 229 | 20231215 | 152200 | 1273787440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 230 | 20231215 | 152100 | 1273787440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 231 | 20231215 | 152000 | 1273787440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 232 | 20231215 | 151900 | 1273787440 | 7440 | 7440 | 7440 | 7420 | 532 |
| 233 | 20231215 | 151800 | 1269834200 | 7420 | 7420 | 7420 | 7420 | 67 |
| 234 | 20231215 | 151700 | 1269337060 | 7420 | 7410 | 7420 | 7410 | 1092 |
| 235 | 20231215 | 151600 | 1261234830 | 7410 | 7420 | 7420 | 7410 | 227 |
| 236 | 20231215 | 151500 | 1259551760 | 7420 | 7420 | 7420 | 7420 | 1220 |
| 237 | 20231215 | 151400 | 1250499360 | 7420 | 7420 | 7440 | 7420 | 664 |
| 238 | 20231215 | 151300 | 1245569830 | 7420 | 7420 | 7420 | 7420 | 2346 |
| 239 | 20231215 | 151200 | 1228162510 | 7430 | 7420 | 7430 | 7420 | 61 |
| 240 | 20231215 | 151100 | 1227709790 | 7420 | 7420 | 7420 | 7420 | 163 |
| 241 | 20231215 | 151000 | 1226500330 | 7430 | 7430 | 7430 | 7430 | 492 |
| 242 | 20231215 | 150900 | 1222844770 | 7430 | 7430 | 7440 | 7430 | 300 |
| 243 | 20231215 | 150800 | 1220615470 | 7430 | 7420 | 7430 | 7420 | 153 |
| 244 | 20231215 | 150700 | 1219479990 | 7420 | 7420 | 7420 | 7420 | 129 |
| 245 | 20231215 | 150600 | 1218522810 | 7420 | 7430 | 7430 | 7420 | 214 |
| 246 | 20231215 | 150500 | 1216934870 | 7430 | 7430 | 7450 | 7430 | 895 |
| 247 | 20231215 | 150400 | 1210283120 | 7430 | 7430 | 7440 | 7430 | 143 |
| 248 | 20231215 | 150300 | 1209220500 | 7430 | 7430 | 7430 | 7430 | 131 |
| 249 | 20231215 | 150200 | 1208247170 | 7440 | 7430 | 7440 | 7430 | 61 |
| 250 | 20231215 | 150100 | 1207793920 | 7430 | 7420 | 7440 | 7420 | 302 |
| 251 | 20231215 | 150000 | 1205551210 | 7420 | 7430 | 7430 | 7420 | 1977 |
| 252 | 20231215 | 145900 | 1190870160 | 7430 | 7430 | 7430 | 7430 | 1869 |
| 253 | 20231215 | 145800 | 1176983490 | 7430 | 7440 | 7440 | 7430 | 254 |
| 254 | 20231215 | 145700 | 1175095220 | 7440 | 7430 | 7440 | 7430 | 281 |
| 255 | 20231215 | 145600 | 1173006380 | 7430 | 7430 | 7440 | 7430 | 240 |
| 256 | 20231215 | 145500 | 1171222850 | 7430 | 7430 | 7430 | 7430 | 153 |
| 257 | 20231215 | 145400 | 1170086060 | 7430 | 7430 | 7450 | 7430 | 143 |
| 258 | 20231215 | 145300 | 1169023410 | 7430 | 7430 | 7430 | 7430 | 351 |
| 259 | 20231215 | 145200 | 1166415480 | 7440 | 7440 | 7440 | 7440 | 1978 |
| 260 | 20231215 | 145100 | 1151699160 | 7440 | 7440 | 7440 | 7440 | 76 |
| 261 | 20231215 | 145000 | 1151133720 | 7440 | 7440 | 7450 | 7440 | 466 |
| 262 | 20231215 | 144900 | 1147666670 | 7440 | 7440 | 7440 | 7440 | 916 |
| 263 | 20231215 | 144800 | 1140851630 | 7440 | 7430 | 7440 | 7430 | 485 |
| 264 | 20231215 | 144700 | 1137244110 | 7430 | 7430 | 7430 | 7430 | 151 |
| 265 | 20231215 | 144600 | 1136122180 | 7430 | 7430 | 7440 | 7430 | 1127 |
| 266 | 20231215 | 144500 | 1127743560 | 7430 | 7430 | 7440 | 7430 | 418 |
| 267 | 20231215 | 144400 | 1124637810 | 7430 | 7430 | 7430 | 7430 | 140 |
| 268 | 20231215 | 144300 | 1123597610 | 7430 | 7430 | 7430 | 7430 | 138 |
| 269 | 20231215 | 144200 | 1122572270 | 7430 | 7430 | 7430 | 7430 | 131 |
| 270 | 20231215 | 144100 | 1121598940 | 7430 | 7430 | 7430 | 7430 | 249 |
| 271 | 20231215 | 144000 | 1119748870 | 7430 | 7430 | 7440 | 7430 | 163 |
| 272 | 20231215 | 143900 | 1118536780 | 7430 | 7430 | 7430 | 7430 | 128 |
| 273 | 20231215 | 143800 | 1117585740 | 7430 | 7430 | 7430 | 7430 | 150 |
| 274 | 20231215 | 143700 | 1116471240 | 7430 | 7430 | 7440 | 7430 | 433 |
| 275 | 20231215 | 143600 | 1113251340 | 7430 | 7430 | 7430 | 7430 | 140 |
| 276 | 20231215 | 143500 | 1112211140 | 7430 | 7430 | 7430 | 7430 | 144 |
| 277 | 20231215 | 143400 | 1111141220 | 7430 | 7430 | 7440 | 7430 | 473 |
| 278 | 20231215 | 143300 | 1107626780 | 7430 | 7430 | 7430 | 7430 | 152 |
| 279 | 20231215 | 143200 | 1106497420 | 7430 | 7430 | 7440 | 7430 | 440 |
| 280 | 20231215 | 143100 | 1103225020 | 7430 | 7430 | 7440 | 7430 | 510 |
| 281 | 20231215 | 143000 | 1099435700 | 7430 | 7430 | 7440 | 7430 | 156 |
| 282 | 20231215 | 142900 | 1098276600 | 7430 | 7440 | 7440 | 7430 | 132 |
| 283 | 20231215 | 142800 | 1097295440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 284 | 20231215 | 142700 | 1097295440 | 7440 | 7440 | 7440 | 7440 | 11 |
| 285 | 20231215 | 142600 | 1097213600 | 7430 | 7430 | 7430 | 7430 | 0 |
| 286 | 20231215 | 142500 | 1097213600 | 7430 | 7440 | 7440 | 7430 | 361 |
| 287 | 20231215 | 142400 | 1094529870 | 7440 | 7440 | 7440 | 7440 | 3 |
| 288 | 20231215 | 142300 | 1094507550 | 7430 | 7430 | 7430 | 7430 | 0 |
| 289 | 20231215 | 142200 | 1094507550 | 7430 | 7430 | 7430 | 7430 | 163 |
| 290 | 20231215 | 142100 | 1093296460 | 7440 | 7440 | 7440 | 7440 | 185 |
| 291 | 20231215 | 142000 | 1091920060 | 7440 | 7440 | 7440 | 7440 | 0 |
| 292 | 20231215 | 141900 | 1091920060 | 7440 | 7440 | 7440 | 7440 | 0 |
| 293 | 20231215 | 141800 | 1091920060 | 7440 | 7430 | 7440 | 7430 | 105 |
| 294 | 20231215 | 141700 | 1091139200 | 7430 | 7430 | 7430 | 7430 | 0 |
| 295 | 20231215 | 141600 | 1091139200 | 7430 | 7430 | 7430 | 7430 | 0 |
| 296 | 20231215 | 141500 | 1091139200 | 7430 | 7430 | 7430 | 7430 | 95 |
| 297 | 20231215 | 141400 | 1090433350 | 7430 | 7450 | 7450 | 7430 | 61 |
| 298 | 20231215 | 141300 | 1089979120 | 7450 | 7450 | 7450 | 7440 | 327 |
| 299 | 20231215 | 141200 | 1087545870 | 7440 | 7440 | 7440 | 7440 | 360 |
| 300 | 20231215 | 141100 | 1084867470 | 7430 | 7430 | 7430 | 7430 | 60 |
| 301 | 20231215 | 141000 | 1084421670 | 7440 | 7440 | 7440 | 7440 | 911 |
| 302 | 20231215 | 140900 | 1077643830 | 7440 | 7440 | 7440 | 7440 | 89 |
| 303 | 20231215 | 140800 | 1076981670 | 7440 | 7440 | 7440 | 7440 | 28 |
| 304 | 20231215 | 140700 | 1076773350 | 7440 | 7440 | 7450 | 7440 | 61 |
| 305 | 20231215 | 140600 | 1076319120 | 7440 | 7440 | 7440 | 7440 | 52 |
| 306 | 20231215 | 140500 | 1075932240 | 7440 | 7440 | 7440 | 7440 | 0 |
| 307 | 20231215 | 140400 | 1075932240 | 7440 | 7440 | 7440 | 7440 | 675 |
| 308 | 20231215 | 140300 | 1070910240 | 7440 | 7440 | 7440 | 7440 | 211 |
| 309 | 20231215 | 140200 | 1069340400 | 7430 | 7430 | 7430 | 7430 | 100 |
| 310 | 20231215 | 140100 | 1068597400 | 7430 | 7430 | 7430 | 7430 | 0 |
| 311 | 20231215 | 140000 | 1068597400 | 7430 | 7430 | 7430 | 7430 | 12 |
| 312 | 20231215 | 135900 | 1068508240 | 7430 | 7440 | 7440 | 7430 | 8 |
| 313 | 20231215 | 135800 | 1068448780 | 7430 | 7430 | 7430 | 7430 | 0 |
| 314 | 20231215 | 135700 | 1068448780 | 7430 | 7430 | 7430 | 7430 | 0 |
| 315 | 20231215 | 135600 | 1068448780 | 7430 | 7430 | 7430 | 7430 | 176 |
| 316 | 20231215 | 135500 | 1067141100 | 7430 | 7440 | 7440 | 7430 | 515 |
| 317 | 20231215 | 135400 | 1063314510 | 7440 | 7450 | 7460 | 7440 | 2722 |
| 318 | 20231215 | 135300 | 1043061640 | 7450 | 7440 | 7450 | 7440 | 22 |
| 319 | 20231215 | 135200 | 1042897750 | 7440 | 7440 | 7440 | 7440 | 11 |
| 320 | 20231215 | 135100 | 1042815910 | 7440 | 7440 | 7440 | 7440 | 72 |
| 321 | 20231215 | 135000 | 1042280230 | 7440 | 7450 | 7450 | 7440 | 823 |
| 322 | 20231215 | 134900 | 1036148980 | 7440 | 7440 | 7440 | 7440 | 25 |
| 323 | 20231215 | 134800 | 1035962980 | 7450 | 7450 | 7450 | 7450 | 450 |
| 324 | 20231215 | 134700 | 1032610480 | 7440 | 7440 | 7440 | 7440 | 20 |
| 325 | 20231215 | 134600 | 1032461680 | 7440 | 7440 | 7440 | 7440 | 0 |
| 326 | 20231215 | 134500 | 1032461680 | 7440 | 7440 | 7450 | 7440 | 63 |
| 327 | 20231215 | 134400 | 1031992460 | 7450 | 7440 | 7450 | 7440 | 151 |
| 328 | 20231215 | 134300 | 1030868520 | 7440 | 7440 | 7440 | 7440 | 376 |
| 329 | 20231215 | 134200 | 1028071080 | 7440 | 7440 | 7440 | 7440 | 2 |
| 330 | 20231215 | 134100 | 1028056200 | 7440 | 7450 | 7450 | 7440 | 279 |
| 331 | 20231215 | 134000 | 1025979750 | 7450 | 7450 | 7450 | 7450 | 641 |
| 332 | 20231215 | 133900 | 1021204300 | 7460 | 7450 | 7460 | 7450 | 8 |
| 333 | 20231215 | 133800 | 1021144660 | 7450 | 7440 | 7450 | 7440 | 29 |
| 334 | 20231215 | 133700 | 1020928720 | 7440 | 7440 | 7440 | 7440 | 0 |
| 335 | 20231215 | 133600 | 1020928720 | 7440 | 7440 | 7440 | 7440 | 0 |
| 336 | 20231215 | 133500 | 1020928720 | 7440 | 7440 | 7440 | 7440 | 0 |
| 337 | 20231215 | 133400 | 1020928720 | 7440 | 7450 | 7450 | 7440 | 5392 |
| 338 | 20231215 | 133300 | 980758430 | 7450 | 7440 | 7450 | 7440 | 547 |
| 339 | 20231215 | 133200 | 976688730 | 7440 | 7440 | 7440 | 7440 | 0 |
| 340 | 20231215 | 133100 | 976688730 | 7440 | 7430 | 7440 | 7430 | 9 |
| 341 | 20231215 | 133000 | 976621830 | 7430 | 7430 | 7430 | 7430 | 4 |
| 342 | 20231215 | 132900 | 976592110 | 7440 | 7440 | 7440 | 7440 | 1 |
| 343 | 20231215 | 132800 | 976584670 | 7440 | 7430 | 7440 | 7430 | 301 |
| 344 | 20231215 | 132700 | 974348230 | 7430 | 7430 | 7430 | 7430 | 12 |
| 345 | 20231215 | 132600 | 974259070 | 7440 | 7440 | 7440 | 7440 | 13 |
| 346 | 20231215 | 132500 | 974162350 | 7440 | 7440 | 7440 | 7440 | 0 |
| 347 | 20231215 | 132400 | 974162350 | 7440 | 7440 | 7440 | 7440 | 52 |
| 348 | 20231215 | 132300 | 973775470 | 7430 | 7430 | 7430 | 7430 | 11 |
| 349 | 20231215 | 132200 | 973693740 | 7440 | 7440 | 7440 | 7440 | 0 |
| 350 | 20231215 | 132100 | 973693740 | 7440 | 7440 | 7440 | 7440 | 0 |
| 351 | 20231215 | 132000 | 973693740 | 7440 | 7430 | 7440 | 7430 | 120 |
| 352 | 20231215 | 131900 | 972801000 | 7430 | 7440 | 7440 | 7430 | 10 |
| 353 | 20231215 | 131800 | 972726650 | 7440 | 7440 | 7440 | 7440 | 24 |
| 354 | 20231215 | 131700 | 972548090 | 7430 | 7430 | 7430 | 7430 | 326 |
| 355 | 20231215 | 131600 | 970125910 | 7450 | 7450 | 7450 | 7430 | 60 |
| 356 | 20231215 | 131500 | 969679060 | 7450 | 7450 | 7450 | 7450 | 2 |
| 357 | 20231215 | 131400 | 969664160 | 7450 | 7450 | 7450 | 7430 | 4 |
| 358 | 20231215 | 131300 | 969634380 | 7430 | 7430 | 7430 | 7430 | 88 |
| 359 | 20231215 | 131200 | 968980540 | 7430 | 7450 | 7450 | 7430 | 658 |
| 360 | 20231215 | 131100 | 964085080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 361 | 20231215 | 131000 | 964085080 | 7440 | 7440 | 7440 | 7440 | 5 |
| 362 | 20231215 | 130900 | 964047880 | 7440 | 7440 | 7440 | 7440 | 48 |
| 363 | 20231215 | 130800 | 963690760 | 7440 | 7440 | 7440 | 7440 | 3 |
| 364 | 20231215 | 130700 | 963668440 | 7440 | 7440 | 7440 | 7440 | 52 |
| 365 | 20231215 | 130600 | 963281560 | 7440 | 7440 | 7440 | 7440 | 479 |
| 366 | 20231215 | 130500 | 959717800 | 7440 | 7450 | 7450 | 7440 | 64 |
| 367 | 20231215 | 130400 | 959241020 | 7450 | 7450 | 7450 | 7450 | 0 |
| 368 | 20231215 | 130300 | 959241020 | 7450 | 7450 | 7450 | 7450 | 0 |
| 369 | 20231215 | 130200 | 959241020 | 7450 | 7450 | 7450 | 7450 | 10 |
| 370 | 20231215 | 130100 | 959166520 | 7440 | 7440 | 7470 | 7440 | 47 |
| 371 | 20231215 | 130000 | 958816810 | 7470 | 7470 | 7470 | 7470 | 0 |
| 372 | 20231215 | 125900 | 958816810 | 7470 | 7470 | 7470 | 7470 | 5 |
| 373 | 20231215 | 125800 | 958779460 | 7440 | 7450 | 7470 | 7440 | 127 |
| 374 | 20231215 | 125700 | 957833860 | 7440 | 7450 | 7450 | 7440 | 13 |
| 375 | 20231215 | 125600 | 957737040 | 7440 | 7440 | 7440 | 7440 | 0 |
| 376 | 20231215 | 125500 | 957737040 | 7440 | 7440 | 7440 | 7440 | 0 |
| 377 | 20231215 | 125400 | 957737040 | 7440 | 7440 | 7440 | 7440 | 12 |
| 378 | 20231215 | 125300 | 957647760 | 7440 | 7440 | 7440 | 7440 | 0 |
| 379 | 20231215 | 125200 | 957647760 | 7440 | 7440 | 7440 | 7440 | 0 |
| 380 | 20231215 | 125100 | 957647760 | 7440 | 7440 | 7440 | 7440 | 0 |
| 381 | 20231215 | 125000 | 957647760 | 7440 | 7440 | 7440 | 7440 | 11 |
| 382 | 20231215 | 124900 | 957565920 | 7470 | 7470 | 7470 | 7470 | 130 |
| 383 | 20231215 | 124800 | 956594820 | 7470 | 7470 | 7470 | 7470 | 4 |
| 384 | 20231215 | 124700 | 956564940 | 7440 | 7440 | 7470 | 7440 | 16 |
| 385 | 20231215 | 124600 | 956445720 | 7480 | 7460 | 7480 | 7440 | 4679 |
| 386 | 20231215 | 124500 | 921477900 | 7440 | 7440 | 7440 | 7440 | 500 |
| 387 | 20231215 | 124400 | 917757900 | 7450 | 7450 | 7450 | 7450 | 180 |
| 388 | 20231215 | 124300 | 916416900 | 7440 | 7440 | 7450 | 7440 | 32 |
| 389 | 20231215 | 124200 | 916178710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 390 | 20231215 | 124100 | 916178710 | 7450 | 7450 | 7450 | 7450 | 950 |
| 391 | 20231215 | 124000 | 909101210 | 7440 | 7440 | 7440 | 7440 | 2 |
| 392 | 20231215 | 123900 | 909086330 | 7440 | 7460 | 7460 | 7440 | 20 |
| 393 | 20231215 | 123800 | 908937330 | 7460 | 7460 | 7460 | 7460 | 10 |
| 394 | 20231215 | 123700 | 908862730 | 7470 | 7470 | 7470 | 7470 | 0 |
| 395 | 20231215 | 123600 | 908862730 | 7470 | 7430 | 7470 | 7430 | 4513 |
| 396 | 20231215 | 123500 | 875194630 | 7430 | 7430 | 7430 | 7430 | 3 |
| 397 | 20231215 | 123400 | 875172340 | 7430 | 7430 | 7430 | 7430 | 1 |
| 398 | 20231215 | 123300 | 875164910 | 7430 | 7430 | 7430 | 7430 | 0 |
| 399 | 20231215 | 123200 | 875164910 | 7430 | 7440 | 7440 | 7430 | 411 |
| 400 | 20231215 | 123100 | 872107180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 401 | 20231215 | 123000 | 872107180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 402 | 20231215 | 122900 | 872107180 | 7420 | 7420 | 7420 | 7420 | 62 |
| 403 | 20231215 | 122800 | 871647140 | 7420 | 7420 | 7420 | 7420 | 10 |
| 404 | 20231215 | 122700 | 871572940 | 7420 | 7420 | 7420 | 7420 | 0 |
| 405 | 20231215 | 122600 | 871572940 | 7420 | 7420 | 7420 | 7420 | 76 |
| 406 | 20231215 | 122500 | 871009020 | 7420 | 7420 | 7420 | 7420 | 121 |
| 407 | 20231215 | 122400 | 870111200 | 7420 | 7420 | 7420 | 7420 | 3 |
| 408 | 20231215 | 122300 | 870088940 | 7410 | 7430 | 7430 | 7410 | 3894 |
| 409 | 20231215 | 122200 | 841204850 | 7430 | 7430 | 7430 | 7430 | 100 |
| 410 | 20231215 | 122100 | 840461850 | 7430 | 7430 | 7430 | 7430 | 11 |
| 411 | 20231215 | 122000 | 840380120 | 7430 | 7450 | 7450 | 7430 | 1001 |
| 412 | 20231215 | 121900 | 832942570 | 7450 | 7450 | 7450 | 7450 | 1 |
| 413 | 20231215 | 121800 | 832935120 | 7430 | 7430 | 7430 | 7430 | 2 |
| 414 | 20231215 | 121700 | 832920260 | 7430 | 7430 | 7430 | 7430 | 9 |
| 415 | 20231215 | 121600 | 832853390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 416 | 20231215 | 121500 | 832853390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 417 | 20231215 | 121400 | 832853390 | 7430 | 7430 | 7430 | 7430 | 727 |
| 418 | 20231215 | 121300 | 827451780 | 7430 | 7430 | 7430 | 7430 | 0 |
| 419 | 20231215 | 121200 | 827451780 | 7430 | 7430 | 7430 | 7430 | 0 |
| 420 | 20231215 | 121100 | 827451780 | 7430 | 7430 | 7430 | 7430 | 2 |
| 421 | 20231215 | 121000 | 827436920 | 7430 | 7450 | 7450 | 7430 | 190 |
| 422 | 20231215 | 120900 | 826021640 | 7450 | 7450 | 7450 | 7450 | 0 |
| 423 | 20231215 | 120800 | 826021640 | 7450 | 7430 | 7450 | 7430 | 139 |
| 424 | 20231215 | 120700 | 824987870 | 7420 | 7420 | 7430 | 7420 | 27 |
| 425 | 20231215 | 120600 | 824787330 | 7420 | 7420 | 7420 | 7420 | 4 |
| 426 | 20231215 | 120500 | 824757650 | 7430 | 7420 | 7430 | 7420 | 505 |
| 427 | 20231215 | 120400 | 821010280 | 7420 | 7420 | 7420 | 7420 | 0 |
| 428 | 20231215 | 120300 | 821010280 | 7420 | 7430 | 7430 | 7420 | 25 |
| 429 | 20231215 | 120200 | 820824740 | 7430 | 7430 | 7430 | 7430 | 0 |
| 430 | 20231215 | 120100 | 820824740 | 7430 | 7430 | 7430 | 7430 | 94 |
| 431 | 20231215 | 120000 | 820126320 | 7430 | 7430 | 7430 | 7430 | 1150 |
| 432 | 20231215 | 115900 | 811581820 | 7430 | 7450 | 7450 | 7430 | 17 |
| 433 | 20231215 | 115800 | 811455390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 434 | 20231215 | 115700 | 811455390 | 7430 | 7430 | 7430 | 7430 | 270 |
| 435 | 20231215 | 115600 | 809449290 | 7430 | 7430 | 7430 | 7430 | 6 |
| 436 | 20231215 | 115500 | 809404710 | 7430 | 7440 | 7450 | 7430 | 105 |
| 437 | 20231215 | 115400 | 808623070 | 7430 | 7430 | 7430 | 7430 | 105 |
| 438 | 20231215 | 115300 | 807842920 | 7430 | 7430 | 7430 | 7430 | 10 |
| 439 | 20231215 | 115200 | 807768620 | 7430 | 7440 | 7450 | 7430 | 40 |
| 440 | 20231215 | 115100 | 807470820 | 7440 | 7450 | 7450 | 7440 | 25 |
| 441 | 20231215 | 115000 | 807284780 | 7450 | 7450 | 7450 | 7450 | 1 |
| 442 | 20231215 | 114900 | 807277330 | 7430 | 7430 | 7430 | 7430 | 0 |
| 443 | 20231215 | 114800 | 807277330 | 7430 | 7440 | 7450 | 7430 | 321 |
| 444 | 20231215 | 114700 | 804886240 | 7430 | 7430 | 7430 | 7430 | 1 |
| 445 | 20231215 | 114600 | 804878810 | 7440 | 7440 | 7440 | 7440 | 53 |
| 446 | 20231215 | 114500 | 804484490 | 7440 | 7430 | 7440 | 7430 | 121 |
| 447 | 20231215 | 114400 | 803584590 | 7430 | 7430 | 7440 | 7430 | 9 |
| 448 | 20231215 | 114300 | 803517690 | 7430 | 7430 | 7430 | 7430 | 2500 |
| 449 | 20231215 | 114200 | 784942690 | 7430 | 7430 | 7430 | 7430 | 200 |
| 450 | 20231215 | 114100 | 783456690 | 7450 | 7430 | 7450 | 7430 | 1073 |
| 451 | 20231215 | 114000 | 775463710 | 7440 | 7430 | 7440 | 7430 | 215 |
| 452 | 20231215 | 113900 | 773864210 | 7440 | 7440 | 7440 | 7440 | 1 |
| 453 | 20231215 | 113800 | 773856770 | 7430 | 7430 | 7430 | 7430 | 3 |
| 454 | 20231215 | 113700 | 773834480 | 7430 | 7430 | 7440 | 7430 | 170 |
| 455 | 20231215 | 113600 | 772570110 | 7440 | 7440 | 7440 | 7430 | 656 |
| 456 | 20231215 | 113500 | 767695470 | 7440 | 7440 | 7440 | 7440 | 0 |
| 457 | 20231215 | 113400 | 767695470 | 7440 | 7440 | 7440 | 7440 | 294 |
| 458 | 20231215 | 113300 | 765508110 | 7440 | 7440 | 7440 | 7440 | 104 |
| 459 | 20231215 | 113200 | 764734350 | 7440 | 7440 | 7440 | 7440 | 20 |
| 460 | 20231215 | 113100 | 764585550 | 7440 | 7440 | 7440 | 7440 | 220 |
| 461 | 20231215 | 113000 | 762948750 | 7440 | 7440 | 7450 | 7440 | 1072 |
| 462 | 20231215 | 112900 | 754973060 | 7450 | 7450 | 7450 | 7450 | 106 |
| 463 | 20231215 | 112800 | 754183360 | 7450 | 7450 | 7450 | 7450 | 101 |
| 464 | 20231215 | 112700 | 753430910 | 7440 | 7450 | 7450 | 7440 | 502 |
| 465 | 20231215 | 112600 | 749691030 | 7440 | 7440 | 7450 | 7440 | 52 |
| 466 | 20231215 | 112500 | 749303850 | 7450 | 7450 | 7450 | 7450 | 0 |
| 467 | 20231215 | 112400 | 749303850 | 7450 | 7450 | 7450 | 7450 | 0 |
| 468 | 20231215 | 112300 | 749303850 | 7450 | 7440 | 7450 | 7440 | 7 |
| 469 | 20231215 | 112200 | 749251760 | 7440 | 7440 | 7450 | 7440 | 64 |
| 470 | 20231215 | 112100 | 748775590 | 7440 | 7440 | 7440 | 7440 | 12 |
| 471 | 20231215 | 112000 | 748686310 | 7440 | 7440 | 7440 | 7440 | 0 |
| 472 | 20231215 | 111900 | 748686310 | 7440 | 7440 | 7450 | 7440 | 12 |
| 473 | 20231215 | 111800 | 748597010 | 7450 | 7450 | 7450 | 7450 | 2 |
| 474 | 20231215 | 111700 | 748582110 | 7440 | 7440 | 7440 | 7440 | 11 |
| 475 | 20231215 | 111600 | 748500270 | 7440 | 7440 | 7450 | 7440 | 296 |
| 476 | 20231215 | 111500 | 746295450 | 7440 | 7430 | 7440 | 7430 | 525 |
| 477 | 20231215 | 111400 | 742390340 | 7440 | 7440 | 7440 | 7440 | 59 |
| 478 | 20231215 | 111300 | 741951380 | 7440 | 7440 | 7440 | 7440 | 304 |
| 479 | 20231215 | 111200 | 739689620 | 7450 | 7440 | 7450 | 7440 | 18 |
| 480 | 20231215 | 111100 | 739555600 | 7440 | 7440 | 7440 | 7440 | 287 |
| 481 | 20231215 | 111000 | 737420320 | 7440 | 7440 | 7440 | 7440 | 528 |
| 482 | 20231215 | 110900 | 733492000 | 7440 | 7440 | 7440 | 7440 | 658 |
| 483 | 20231215 | 110800 | 728596480 | 7440 | 7440 | 7440 | 7440 | 1192 |
| 484 | 20231215 | 110700 | 719728000 | 7450 | 7440 | 7450 | 7440 | 285 |
| 485 | 20231215 | 110600 | 717606600 | 7450 | 7450 | 7450 | 7450 | 67 |
| 486 | 20231215 | 110500 | 717107450 | 7450 | 7450 | 7450 | 7450 | 74 |
| 487 | 20231215 | 110400 | 716556150 | 7450 | 7450 | 7450 | 7450 | 16 |
| 488 | 20231215 | 110300 | 716436950 | 7450 | 7450 | 7450 | 7450 | 17 |
| 489 | 20231215 | 110200 | 716310300 | 7470 | 7470 | 7470 | 7470 | 0 |
| 490 | 20231215 | 110100 | 716310300 | 7470 | 7450 | 7470 | 7450 | 19 |
| 491 | 20231215 | 110000 | 716168510 | 7450 | 7450 | 7450 | 7450 | 4 |
| 492 | 20231215 | 105900 | 716138710 | 7440 | 7440 | 7440 | 7440 | 0 |
| 493 | 20231215 | 105800 | 716138710 | 7440 | 7440 | 7440 | 7440 | 0 |
| 494 | 20231215 | 105700 | 716138710 | 7440 | 7450 | 7460 | 7440 | 1465 |
| 495 | 20231215 | 105600 | 705231070 | 7460 | 7460 | 7460 | 7460 | 8 |
| 496 | 20231215 | 105500 | 705171390 | 7460 | 7450 | 7460 | 7450 | 285 |
| 497 | 20231215 | 105400 | 703045310 | 7450 | 7450 | 7450 | 7450 | 22 |
| 498 | 20231215 | 105300 | 702881410 | 7450 | 7470 | 7470 | 7450 | 612 |
| 499 | 20231215 | 105200 | 698309950 | 7470 | 7470 | 7470 | 7470 | 1 |
| 500 | 20231215 | 105100 | 698302480 | 7440 | 7450 | 7470 | 7440 | 33 |
| 501 | 20231215 | 105000 | 698056020 | 7450 | 7450 | 7460 | 7450 | 1308 |
| 502 | 20231215 | 104900 | 688308420 | 7460 | 7440 | 7460 | 7440 | 4643 |
| 503 | 20231215 | 104800 | 653711650 | 7440 | 7440 | 7440 | 7440 | 530 |
| 504 | 20231215 | 104700 | 649768450 | 7440 | 7440 | 7440 | 7440 | 84 |
| 505 | 20231215 | 104600 | 649143490 | 7430 | 7430 | 7440 | 7430 | 106 |
| 506 | 20231215 | 104500 | 648354960 | 7430 | 7440 | 7440 | 7430 | 206 |
| 507 | 20231215 | 104400 | 646822380 | 7440 | 7430 | 7440 | 7430 | 964 |
| 508 | 20231215 | 104300 | 639657850 | 7430 | 7430 | 7430 | 7430 | 23 |
| 509 | 20231215 | 104200 | 639486960 | 7430 | 7450 | 7450 | 7430 | 408 |
| 510 | 20231215 | 104100 | 636451330 | 7450 | 7450 | 7450 | 7450 | 201 |
| 511 | 20231215 | 104000 | 634953880 | 7450 | 7440 | 7450 | 7440 | 302 |
| 512 | 20231215 | 103900 | 632704040 | 7450 | 7440 | 7450 | 7440 | 113 |
| 513 | 20231215 | 103800 | 631863270 | 7440 | 7440 | 7440 | 7440 | 4 |
| 514 | 20231215 | 103700 | 631833510 | 7450 | 7450 | 7450 | 7450 | 0 |
| 515 | 20231215 | 103600 | 631833510 | 7450 | 7450 | 7450 | 7450 | 1 |
| 516 | 20231215 | 103500 | 631826060 | 7440 | 7440 | 7440 | 7440 | 32 |
| 517 | 20231215 | 103400 | 631587980 | 7440 | 7430 | 7440 | 7430 | 199 |
| 518 | 20231215 | 103300 | 630107920 | 7450 | 7440 | 7450 | 7440 | 1316 |
| 519 | 20231215 | 103200 | 620304370 | 7440 | 7440 | 7450 | 7440 | 1179 |
| 520 | 20231215 | 103100 | 611527600 | 7440 | 7440 | 7450 | 7440 | 406 |
| 521 | 20231215 | 103000 | 608506940 | 7450 | 7450 | 7450 | 7450 | 3351 |
| 522 | 20231215 | 102900 | 583541990 | 7450 | 7450 | 7450 | 7450 | 380 |
| 523 | 20231215 | 102800 | 580710990 | 7450 | 7450 | 7460 | 7450 | 163 |
| 524 | 20231215 | 102700 | 579496570 | 7450 | 7460 | 7460 | 7450 | 321 |
| 525 | 20231215 | 102600 | 577104020 | 7460 | 7460 | 7460 | 7460 | 20 |
| 526 | 20231215 | 102500 | 576954820 | 7460 | 7450 | 7460 | 7450 | 202 |
| 527 | 20231215 | 102400 | 575447920 | 7450 | 7460 | 7460 | 7450 | 32 |
| 528 | 20231215 | 102300 | 575209320 | 7460 | 7460 | 7460 | 7460 | 122 |
| 529 | 20231215 | 102200 | 574299200 | 7450 | 7460 | 7460 | 7450 | 126 |
| 530 | 20231215 | 102100 | 573360260 | 7460 | 7450 | 7460 | 7450 | 989 |
| 531 | 20231215 | 102000 | 565988370 | 7450 | 7460 | 7460 | 7450 | 244 |
| 532 | 20231215 | 101900 | 564170510 | 7450 | 7460 | 7460 | 7450 | 271 |
| 533 | 20231215 | 101800 | 562149350 | 7460 | 7450 | 7460 | 7450 | 4 |
| 534 | 20231215 | 101700 | 562119520 | 7460 | 7460 | 7460 | 7450 | 653 |
| 535 | 20231215 | 101600 | 557250400 | 7450 | 7460 | 7460 | 7450 | 1623 |
| 536 | 20231215 | 101500 | 545142850 | 7460 | 7460 | 7460 | 7460 | 11 |
| 537 | 20231215 | 101400 | 545060790 | 7460 | 7450 | 7460 | 7450 | 13 |
| 538 | 20231215 | 101300 | 544963840 | 7450 | 7440 | 7450 | 7440 | 919 |
| 539 | 20231215 | 101200 | 538117390 | 7450 | 7450 | 7450 | 7450 | 910 |
| 540 | 20231215 | 101100 | 531337890 | 7450 | 7450 | 7450 | 7450 | 3 |
| 541 | 20231215 | 101000 | 531315540 | 7450 | 7450 | 7450 | 7450 | 99 |
| 542 | 20231215 | 100900 | 530577990 | 7450 | 7460 | 7460 | 7450 | 27 |
| 543 | 20231215 | 100800 | 530376630 | 7450 | 7450 | 7450 | 7450 | 104 |
| 544 | 20231215 | 100700 | 529601830 | 7450 | 7440 | 7450 | 7430 | 2648 |
| 545 | 20231215 | 100600 | 509881600 | 7430 | 7430 | 7430 | 7430 | 8 |
| 546 | 20231215 | 100500 | 509822160 | 7430 | 7450 | 7450 | 7430 | 196 |
| 547 | 20231215 | 100400 | 508363200 | 7450 | 7450 | 7450 | 7450 | 1 |
| 548 | 20231215 | 100300 | 508355750 | 7430 | 7430 | 7430 | 7430 | 2 |
| 549 | 20231215 | 100200 | 508340890 | 7430 | 7430 | 7430 | 7430 | 10 |
| 550 | 20231215 | 100100 | 508266590 | 7450 | 7430 | 7450 | 7430 | 11 |
| 551 | 20231215 | 100000 | 508184840 | 7430 | 7430 | 7430 | 7430 | 35 |
| 552 | 20231215 | 095900 | 507924790 | 7430 | 7440 | 7440 | 7430 | 1062 |
| 553 | 20231215 | 095800 | 500029710 | 7440 | 7440 | 7440 | 7440 | 59 |
| 554 | 20231215 | 095700 | 499590750 | 7440 | 7440 | 7440 | 7440 | 16 |
| 555 | 20231215 | 095600 | 499471710 | 7430 | 7440 | 7440 | 7430 | 221 |
| 556 | 20231215 | 095500 | 497829160 | 7430 | 7450 | 7450 | 7430 | 438 |
| 557 | 20231215 | 095400 | 494566080 | 7460 | 7460 | 7460 | 7450 | 18 |
| 558 | 20231215 | 095300 | 494431830 | 7450 | 7450 | 7450 | 7450 | 753 |
| 559 | 20231215 | 095200 | 488821980 | 7450 | 7430 | 7450 | 7430 | 832 |
| 560 | 20231215 | 095100 | 482626110 | 7430 | 7430 | 7440 | 7430 | 60 |
| 561 | 20231215 | 095000 | 482180300 | 7430 | 7430 | 7430 | 7430 | 87 |
| 562 | 20231215 | 094900 | 481533890 | 7430 | 7430 | 7430 | 7430 | 766 |
| 563 | 20231215 | 094800 | 475842510 | 7410 | 7420 | 7420 | 7410 | 88 |
| 564 | 20231215 | 094700 | 475190420 | 7410 | 7430 | 7430 | 7410 | 600 |
| 565 | 20231215 | 094600 | 470735990 | 7430 | 7440 | 7440 | 7420 | 2968 |
| 566 | 20231215 | 094500 | 448694790 | 7450 | 7450 | 7450 | 7450 | 116 |
| 567 | 20231215 | 094400 | 447830590 | 7430 | 7450 | 7460 | 7430 | 1525 |
| 568 | 20231215 | 094300 | 436468340 | 7440 | 7440 | 7440 | 7430 | 451 |
| 569 | 20231215 | 094200 | 433112950 | 7430 | 7430 | 7440 | 7430 | 337 |
| 570 | 20231215 | 094100 | 430607700 | 7430 | 7440 | 7440 | 7430 | 3 |
| 571 | 20231215 | 094000 | 430585400 | 7440 | 7440 | 7450 | 7430 | 1012 |
| 572 | 20231215 | 093900 | 423056060 | 7450 | 7450 | 7450 | 7440 | 602 |
| 573 | 20231215 | 093800 | 418576760 | 7450 | 7440 | 7450 | 7440 | 41 |
| 574 | 20231215 | 093700 | 418271710 | 7450 | 7450 | 7450 | 7440 | 640 |
| 575 | 20231215 | 093600 | 413504580 | 7440 | 7450 | 7450 | 7440 | 82 |
| 576 | 20231215 | 093500 | 412894230 | 7450 | 7450 | 7450 | 7450 | 1882 |
| 577 | 20231215 | 093400 | 398873330 | 7440 | 7440 | 7440 | 7440 | 98 |
| 578 | 20231215 | 093300 | 398144210 | 7430 | 7440 | 7450 | 7420 | 63 |
| 579 | 20231215 | 093200 | 397675090 | 7440 | 7420 | 7440 | 7410 | 19280 |
| 580 | 20231215 | 093100 | 254467750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 581 | 20231215 | 093000 | 254467750 | 7420 | 7400 | 7420 | 7400 | 3 |
| 582 | 20231215 | 092900 | 254445530 | 7400 | 7410 | 7410 | 7400 | 1327 |
| 583 | 20231215 | 092800 | 244612500 | 7410 | 7400 | 7410 | 7400 | 67 |
| 584 | 20231215 | 092700 | 244116430 | 7400 | 7410 | 7410 | 7400 | 4556 |
| 585 | 20231215 | 092600 | 210367980 | 7410 | 7410 | 7410 | 7400 | 1413 |
| 586 | 20231215 | 092500 | 199903710 | 7420 | 7410 | 7420 | 7410 | 312 |
| 587 | 20231215 | 092400 | 197588940 | 7410 | 7430 | 7430 | 7410 | 512 |
| 588 | 20231215 | 092300 | 193794580 | 7410 | 7420 | 7430 | 7410 | 3136 |
| 589 | 20231215 | 092200 | 170547470 | 7420 | 7420 | 7420 | 7410 | 1475 |
| 590 | 20231215 | 092100 | 159610860 | 7430 | 7420 | 7430 | 7420 | 491 |
| 591 | 20231215 | 092000 | 155967080 | 7420 | 7420 | 7430 | 7420 | 581 |
| 592 | 20231215 | 091900 | 151655760 | 7420 | 7420 | 7420 | 7420 | 152 |
| 593 | 20231215 | 091800 | 150527920 | 7420 | 7410 | 7420 | 7410 | 118 |
| 594 | 20231215 | 091700 | 149652400 | 7420 | 7430 | 7430 | 7410 | 248 |
| 595 | 20231215 | 091600 | 147811830 | 7430 | 7400 | 7430 | 7400 | 1520 |
| 596 | 20231215 | 091500 | 136548630 | 7400 | 7400 | 7400 | 7400 | 209 |
| 597 | 20231215 | 091400 | 135002030 | 7400 | 7410 | 7410 | 7400 | 206 |
| 598 | 20231215 | 091300 | 133477600 | 7400 | 7410 | 7410 | 7400 | 1524 |
| 599 | 20231215 | 091200 | 122194200 | 7410 | 7430 | 7430 | 7410 | 680 |
| 600 | 20231215 | 091100 | 117152860 | 7430 | 7430 | 7430 | 7430 | 179 |
| 601 | 20231215 | 091000 | 115822890 | 7420 | 7390 | 7420 | 7390 | 4455 |
| 602 | 20231215 | 090900 | 82841490 | 7410 | 7400 | 7410 | 7390 | 1322 |
| 603 | 20231215 | 090800 | 73058170 | 7410 | 7400 | 7410 | 7400 | 119 |
| 604 | 20231215 | 090700 | 72177070 | 7410 | 7410 | 7410 | 7400 | 2287 |
| 605 | 20231215 | 090600 | 55241140 | 7410 | 7430 | 7430 | 7410 | 1756 |
| 606 | 20231215 | 090500 | 42228400 | 7430 | 7430 | 7430 | 7430 | 16 |
| 607 | 20231215 | 090400 | 42109520 | 7430 | 7440 | 7440 | 7410 | 727 |
| 608 | 20231215 | 090300 | 36707250 | 7440 | 7430 | 7440 | 7430 | 1093 |
| 609 | 20231215 | 090200 | 28586170 | 7430 | 7430 | 7430 | 7420 | 1172 |
| 610 | 20231215 | 090100 | 19878780 | 7430 | 7420 | 7430 | 7420 | 1089 |
| 611 | 20231215 | 090000 | 11793020 | 7400 | 7410 | 7410 | 7400 | 1223 |