29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 13733 |
| 3 | 20231219 | 184800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 4 | 20231219 | 184700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 5 | 20231219 | 184600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 6 | 20231219 | 184500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 7 | 20231219 | 184400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 8 | 20231219 | 184300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 9 | 20231219 | 184200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 10 | 20231219 | 184100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 11 | 20231219 | 184000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 12 | 20231219 | 183900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 13 | 20231219 | 183800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 14 | 20231219 | 183700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 15 | 20231219 | 183600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 16 | 20231219 | 183500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 17 | 20231219 | 183400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 18 | 20231219 | 183300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 19 | 20231219 | 183200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 20 | 20231219 | 183100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 21 | 20231219 | 183000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 22 | 20231219 | 182900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 23 | 20231219 | 182800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 24 | 20231219 | 182700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 25 | 20231219 | 182600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 26 | 20231219 | 182500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 27 | 20231219 | 182400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 28 | 20231219 | 182300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 29 | 20231219 | 182200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 30 | 20231219 | 182100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 31 | 20231219 | 182000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 32 | 20231219 | 181900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 13733 |
| 33 | 20231219 | 181800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 34 | 20231219 | 181700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 35 | 20231219 | 181600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 36 | 20231219 | 181500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 37 | 20231219 | 181400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 38 | 20231219 | 181300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 39 | 20231219 | 181200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 40 | 20231219 | 181100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 41 | 20231219 | 181000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 42 | 20231219 | 180900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 43 | 20231219 | 180800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 44 | 20231219 | 180700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 45 | 20231219 | 180600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 46 | 20231219 | 180500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 47 | 20231219 | 180400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 48 | 20231219 | 180300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 49 | 20231219 | 180200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 50 | 20231219 | 180100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 51 | 20231219 | 180000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 52 | 20231219 | 175900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 53 | 20231219 | 175800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 54 | 20231219 | 175700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 55 | 20231219 | 175600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 56 | 20231219 | 175500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 57 | 20231219 | 175400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 58 | 20231219 | 175300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 59 | 20231219 | 175200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 60 | 20231219 | 175100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 61 | 20231219 | 175000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 62 | 20231219 | 174900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 13733 |
| 63 | 20231219 | 174800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 64 | 20231219 | 174700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 65 | 20231219 | 174600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 66 | 20231219 | 174500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 67 | 20231219 | 174400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 68 | 20231219 | 174300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 69 | 20231219 | 174200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 70 | 20231219 | 174100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 71 | 20231219 | 174000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 72 | 20231219 | 173900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 73 | 20231219 | 173800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 74 | 20231219 | 173700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 75 | 20231219 | 173600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 76 | 20231219 | 173500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 77 | 20231219 | 173400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 78 | 20231219 | 173300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 79 | 20231219 | 173200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 80 | 20231219 | 173100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 81 | 20231219 | 173000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 82 | 20231219 | 172900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 83 | 20231219 | 172800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 84 | 20231219 | 172700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 85 | 20231219 | 172600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 86 | 20231219 | 172500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 87 | 20231219 | 172400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 88 | 20231219 | 172300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 89 | 20231219 | 172200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 90 | 20231219 | 172100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 91 | 20231219 | 172000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 92 | 20231219 | 171900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 13733 |
| 93 | 20231219 | 171800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 94 | 20231219 | 171700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 95 | 20231219 | 171600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 96 | 20231219 | 171500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 97 | 20231219 | 171400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 98 | 20231219 | 171300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 99 | 20231219 | 171200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 100 | 20231219 | 171100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 101 | 20231219 | 171000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 102 | 20231219 | 170900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 103 | 20231219 | 170800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 104 | 20231219 | 170700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 105 | 20231219 | 170600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 106 | 20231219 | 170500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 107 | 20231219 | 170400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 108 | 20231219 | 170300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 109 | 20231219 | 170200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 110 | 20231219 | 170100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 111 | 20231219 | 170000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 112 | 20231219 | 165900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 113 | 20231219 | 165800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 114 | 20231219 | 165700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 115 | 20231219 | 165600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 116 | 20231219 | 165500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 117 | 20231219 | 165400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 118 | 20231219 | 165300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 119 | 20231219 | 165200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 120 | 20231219 | 165100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 121 | 20231219 | 165000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 122 | 20231219 | 164900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 13733 |
| 123 | 20231219 | 164800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 124 | 20231219 | 164700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 125 | 20231219 | 164600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 126 | 20231219 | 164500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 127 | 20231219 | 164400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 128 | 20231219 | 164300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 129 | 20231219 | 164200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 130 | 20231219 | 164100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 131 | 20231219 | 164000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 132 | 20231219 | 163900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 133 | 20231219 | 163800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 134 | 20231219 | 163700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 135 | 20231219 | 163600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 136 | 20231219 | 163500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 137 | 20231219 | 163400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 138 | 20231219 | 163300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 139 | 20231219 | 163200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 140 | 20231219 | 163100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 141 | 20231219 | 163000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 142 | 20231219 | 162900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 143 | 20231219 | 162800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 144 | 20231219 | 162700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 145 | 20231219 | 162600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 146 | 20231219 | 162500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 147 | 20231219 | 162400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 148 | 20231219 | 162300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 149 | 20231219 | 162200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 150 | 20231219 | 162100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 151 | 20231219 | 162000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 152 | 20231219 | 161900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 13733 |
| 153 | 20231219 | 161800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 154 | 20231219 | 161700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 155 | 20231219 | 161600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 156 | 20231219 | 161500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 157 | 20231219 | 161400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 158 | 20231219 | 161300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 159 | 20231219 | 161200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 160 | 20231219 | 161100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 161 | 20231219 | 161000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 162 | 20231219 | 160900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 163 | 20231219 | 160800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 164 | 20231219 | 160700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 165 | 20231219 | 160600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 166 | 20231219 | 160500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 167 | 20231219 | 160400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 168 | 20231219 | 160300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 169 | 20231219 | 160200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 170 | 20231219 | 160100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 171 | 20231219 | 160000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 172 | 20231219 | 155900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 173 | 20231219 | 155800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 174 | 20231219 | 155700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 175 | 20231219 | 155600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 176 | 20231219 | 155500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 177 | 20231219 | 155400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 178 | 20231219 | 155300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 179 | 20231219 | 155200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 180 | 20231219 | 155100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 181 | 20231219 | 155000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 182 | 20231219 | 154900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 13733 |
| 183 | 20231219 | 154800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 184 | 20231219 | 154700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 185 | 20231219 | 154600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 186 | 20231219 | 154500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 187 | 20231219 | 154400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 188 | 20231219 | 154300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 189 | 20231219 | 154200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 190 | 20231219 | 154100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 191 | 20231219 | 154000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 192 | 20231219 | 153900 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 193 | 20231219 | 153800 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 194 | 20231219 | 153700 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 195 | 20231219 | 153600 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 196 | 20231219 | 153500 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 197 | 20231219 | 153400 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 198 | 20231219 | 153300 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 199 | 20231219 | 153200 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 200 | 20231219 | 153100 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 201 | 20231219 | 153000 | 2714516510 | 7260 | 7260 | 7260 | 7260 | 13733 |
| 202 | 20231219 | 152900 | 2614814930 | 7310 | 7310 | 7310 | 7310 | 0 |
| 203 | 20231219 | 152800 | 2614814930 | 7310 | 7310 | 7310 | 7310 | 0 |
| 204 | 20231219 | 152700 | 2614814930 | 7310 | 7310 | 7310 | 7310 | 0 |
| 205 | 20231219 | 152600 | 2614814930 | 7310 | 7310 | 7310 | 7310 | 0 |
| 206 | 20231219 | 152500 | 2614814930 | 7310 | 7310 | 7310 | 7310 | 0 |
| 207 | 20231219 | 152400 | 2614814930 | 7310 | 7310 | 7310 | 7310 | 0 |
| 208 | 20231219 | 152300 | 2614814930 | 7310 | 7310 | 7310 | 7310 | 0 |
| 209 | 20231219 | 152200 | 2614814930 | 7310 | 7310 | 7310 | 7310 | 0 |
| 210 | 20231219 | 152100 | 2614814930 | 7310 | 7310 | 7310 | 7310 | 0 |
| 211 | 20231219 | 152000 | 2614814930 | 7310 | 7310 | 7310 | 7310 | 0 |
| 212 | 20231219 | 151900 | 2614814930 | 7310 | 7310 | 7310 | 7290 | 245 |
| 213 | 20231219 | 151800 | 2613024920 | 7290 | 7290 | 7310 | 7290 | 410 |
| 214 | 20231219 | 151700 | 2610033670 | 7300 | 7300 | 7300 | 7300 | 1 |
| 215 | 20231219 | 151600 | 2610026370 | 7290 | 7290 | 7290 | 7290 | 250 |
| 216 | 20231219 | 151500 | 2608203870 | 7270 | 7280 | 7290 | 7270 | 2653 |
| 217 | 20231219 | 151400 | 2588891100 | 7280 | 7280 | 7280 | 7280 | 155 |
| 218 | 20231219 | 151300 | 2587762700 | 7280 | 7290 | 7290 | 7280 | 431 |
| 219 | 20231219 | 151200 | 2584624100 | 7280 | 7300 | 7300 | 7280 | 1405 |
| 220 | 20231219 | 151100 | 2574370220 | 7300 | 7300 | 7300 | 7300 | 223 |
| 221 | 20231219 | 151000 | 2572742320 | 7300 | 7310 | 7310 | 7300 | 466 |
| 222 | 20231219 | 150900 | 2569338150 | 7300 | 7300 | 7300 | 7300 | 548 |
| 223 | 20231219 | 150800 | 2565337750 | 7300 | 7310 | 7310 | 7300 | 176 |
| 224 | 20231219 | 150700 | 2564052680 | 7300 | 7290 | 7300 | 7290 | 1272 |
| 225 | 20231219 | 150600 | 2554769410 | 7300 | 7290 | 7300 | 7290 | 106 |
| 226 | 20231219 | 150500 | 2553996650 | 7300 | 7280 | 7300 | 7280 | 2880 |
| 227 | 20231219 | 150400 | 2533014650 | 7280 | 7290 | 7290 | 7280 | 473 |
| 228 | 20231219 | 150300 | 2529566710 | 7290 | 7290 | 7290 | 7290 | 3096 |
| 229 | 20231219 | 150200 | 2506996870 | 7300 | 7290 | 7300 | 7290 | 2071 |
| 230 | 20231219 | 150100 | 2491880910 | 7290 | 7290 | 7290 | 7290 | 255 |
| 231 | 20231219 | 150000 | 2490021960 | 7290 | 7290 | 7300 | 7290 | 377 |
| 232 | 20231219 | 145900 | 2487273620 | 7290 | 7290 | 7290 | 7290 | 1278 |
| 233 | 20231219 | 145800 | 2477957000 | 7290 | 7290 | 7300 | 7290 | 1276 |
| 234 | 20231219 | 145700 | 2468644250 | 7300 | 7290 | 7300 | 7290 | 130 |
| 235 | 20231219 | 145600 | 2467696540 | 7290 | 7290 | 7290 | 7290 | 128 |
| 236 | 20231219 | 145500 | 2466763420 | 7300 | 7300 | 7300 | 7290 | 596 |
| 237 | 20231219 | 145400 | 2462413920 | 7290 | 7270 | 7290 | 7270 | 3523 |
| 238 | 20231219 | 145300 | 2436762840 | 7270 | 7270 | 7270 | 7270 | 30 |
| 239 | 20231219 | 145200 | 2436544740 | 7270 | 7280 | 7280 | 7270 | 2759 |
| 240 | 20231219 | 145100 | 2416470570 | 7280 | 7280 | 7280 | 7280 | 260 |
| 241 | 20231219 | 145000 | 2414577770 | 7280 | 7280 | 7280 | 7280 | 236 |
| 242 | 20231219 | 144900 | 2412859690 | 7280 | 7280 | 7290 | 7280 | 673 |
| 243 | 20231219 | 144800 | 2407956110 | 7280 | 7290 | 7290 | 7280 | 296 |
| 244 | 20231219 | 144700 | 2405800060 | 7280 | 7280 | 7280 | 7280 | 263 |
| 245 | 20231219 | 144600 | 2403885420 | 7280 | 7280 | 7280 | 7280 | 1498 |
| 246 | 20231219 | 144500 | 2392979980 | 7290 | 7280 | 7290 | 7280 | 129 |
| 247 | 20231219 | 144400 | 2392040850 | 7290 | 7280 | 7290 | 7280 | 26 |
| 248 | 20231219 | 144300 | 2391851470 | 7290 | 7280 | 7290 | 7280 | 1292 |
| 249 | 20231219 | 144200 | 2382436680 | 7280 | 7280 | 7280 | 7280 | 153 |
| 250 | 20231219 | 144100 | 2381322840 | 7280 | 7270 | 7280 | 7270 | 1513 |
| 251 | 20231219 | 144000 | 2370309740 | 7270 | 7270 | 7270 | 7270 | 311 |
| 252 | 20231219 | 143900 | 2368048770 | 7270 | 7270 | 7270 | 7260 | 1637 |
| 253 | 20231219 | 143800 | 2356147830 | 7260 | 7260 | 7260 | 7260 | 537 |
| 254 | 20231219 | 143700 | 2352249210 | 7260 | 7260 | 7270 | 7260 | 416 |
| 255 | 20231219 | 143600 | 2349229030 | 7260 | 7260 | 7260 | 7260 | 105 |
| 256 | 20231219 | 143500 | 2348466730 | 7260 | 7250 | 7260 | 7250 | 1934 |
| 257 | 20231219 | 143400 | 2334427180 | 7250 | 7250 | 7250 | 7250 | 232 |
| 258 | 20231219 | 143300 | 2332745180 | 7260 | 7250 | 7260 | 7250 | 205 |
| 259 | 20231219 | 143200 | 2331257930 | 7260 | 7260 | 7260 | 7260 | 446 |
| 260 | 20231219 | 143100 | 2328019970 | 7250 | 7260 | 7260 | 7250 | 995 |
| 261 | 20231219 | 143000 | 2320797310 | 7260 | 7260 | 7260 | 7260 | 264 |
| 262 | 20231219 | 142900 | 2318880670 | 7260 | 7260 | 7260 | 7260 | 129 |
| 263 | 20231219 | 142800 | 2317944130 | 7260 | 7260 | 7260 | 7260 | 210 |
| 264 | 20231219 | 142700 | 2316419530 | 7260 | 7260 | 7260 | 7260 | 1733 |
| 265 | 20231219 | 142600 | 2303837950 | 7250 | 7250 | 7250 | 7250 | 233 |
| 266 | 20231219 | 142500 | 2302148700 | 7250 | 7260 | 7260 | 7250 | 204 |
| 267 | 20231219 | 142400 | 2300668700 | 7250 | 7250 | 7250 | 7250 | 129 |
| 268 | 20231219 | 142300 | 2299733450 | 7260 | 7260 | 7260 | 7260 | 8 |
| 269 | 20231219 | 142200 | 2299675370 | 7260 | 7260 | 7260 | 7260 | 5 |
| 270 | 20231219 | 142100 | 2299639070 | 7260 | 7250 | 7260 | 7250 | 1198 |
| 271 | 20231219 | 142000 | 2290949610 | 7250 | 7250 | 7250 | 7250 | 250 |
| 272 | 20231219 | 141900 | 2289137110 | 7250 | 7260 | 7260 | 7250 | 141 |
| 273 | 20231219 | 141800 | 2288114730 | 7260 | 7250 | 7260 | 7250 | 1485 |
| 274 | 20231219 | 141700 | 2277341340 | 7250 | 7250 | 7250 | 7250 | 130 |
| 275 | 20231219 | 141600 | 2276398840 | 7260 | 7250 | 7260 | 7250 | 415 |
| 276 | 20231219 | 141500 | 2273389090 | 7250 | 7260 | 7260 | 7250 | 988 |
| 277 | 20231219 | 141400 | 2266218210 | 7260 | 7260 | 7260 | 7260 | 431 |
| 278 | 20231219 | 141300 | 2263089150 | 7250 | 7250 | 7260 | 7250 | 944 |
| 279 | 20231219 | 141200 | 2256240790 | 7250 | 7250 | 7250 | 7250 | 365 |
| 280 | 20231219 | 141100 | 2253594540 | 7250 | 7250 | 7250 | 7250 | 1610 |
| 281 | 20231219 | 141000 | 2241922040 | 7250 | 7250 | 7250 | 7250 | 525 |
| 282 | 20231219 | 140900 | 2238115790 | 7260 | 7250 | 7260 | 7240 | 258 |
| 283 | 20231219 | 140800 | 2236246280 | 7250 | 7240 | 7250 | 7240 | 710 |
| 284 | 20231219 | 140700 | 2231099820 | 7250 | 7240 | 7250 | 7240 | 233 |
| 285 | 20231219 | 140600 | 2229411620 | 7250 | 7250 | 7250 | 7250 | 264 |
| 286 | 20231219 | 140500 | 2227497620 | 7250 | 7250 | 7260 | 7250 | 827 |
| 287 | 20231219 | 140400 | 2221500660 | 7240 | 7250 | 7250 | 7240 | 416 |
| 288 | 20231219 | 140300 | 2218485700 | 7250 | 7250 | 7250 | 7250 | 641 |
| 289 | 20231219 | 140200 | 2213838450 | 7240 | 7250 | 7250 | 7240 | 125 |
| 290 | 20231219 | 140100 | 2212933200 | 7250 | 7250 | 7250 | 7250 | 692 |
| 291 | 20231219 | 140000 | 2207916200 | 7260 | 7250 | 7260 | 7250 | 607 |
| 292 | 20231219 | 135900 | 2203512920 | 7250 | 7250 | 7250 | 7250 | 216 |
| 293 | 20231219 | 135800 | 2201946920 | 7250 | 7250 | 7260 | 7240 | 585 |
| 294 | 20231219 | 135700 | 2197706600 | 7250 | 7250 | 7260 | 7250 | 735 |
| 295 | 20231219 | 135600 | 2192377600 | 7250 | 7250 | 7260 | 7250 | 928 |
| 296 | 20231219 | 135500 | 2185644990 | 7260 | 7260 | 7260 | 7260 | 419 |
| 297 | 20231219 | 135400 | 2182603050 | 7260 | 7260 | 7260 | 7260 | 184 |
| 298 | 20231219 | 135300 | 2181267210 | 7260 | 7260 | 7260 | 7260 | 1817 |
| 299 | 20231219 | 135200 | 2168075790 | 7270 | 7270 | 7270 | 7270 | 250 |
| 300 | 20231219 | 135100 | 2166258290 | 7270 | 7260 | 7270 | 7260 | 465 |
| 301 | 20231219 | 135000 | 2162880870 | 7260 | 7250 | 7260 | 7250 | 1388 |
| 302 | 20231219 | 134900 | 2152812850 | 7250 | 7250 | 7250 | 7250 | 480 |
| 303 | 20231219 | 134800 | 2149332850 | 7250 | 7250 | 7250 | 7250 | 234 |
| 304 | 20231219 | 134700 | 2147636350 | 7250 | 7260 | 7260 | 7250 | 114 |
| 305 | 20231219 | 134600 | 2146809750 | 7250 | 7250 | 7250 | 7250 | 334 |
| 306 | 20231219 | 134500 | 2144388250 | 7250 | 7250 | 7250 | 7250 | 1799 |
| 307 | 20231219 | 134400 | 2131345500 | 7250 | 7250 | 7250 | 7250 | 583 |
| 308 | 20231219 | 134300 | 2127118750 | 7250 | 7250 | 7250 | 7250 | 233 |
| 309 | 20231219 | 134200 | 2125429500 | 7250 | 7250 | 7250 | 7250 | 301 |
| 310 | 20231219 | 134100 | 2123247250 | 7250 | 7250 | 7250 | 7250 | 0 |
| 311 | 20231219 | 134000 | 2123247250 | 7250 | 7250 | 7250 | 7250 | 2341 |
| 312 | 20231219 | 133900 | 2106275000 | 7250 | 7250 | 7250 | 7250 | 0 |
| 313 | 20231219 | 133800 | 2106275000 | 7250 | 7260 | 7260 | 7250 | 1135 |
| 314 | 20231219 | 133700 | 2098035940 | 7250 | 7250 | 7260 | 7250 | 1017 |
| 315 | 20231219 | 133600 | 2090654130 | 7250 | 7260 | 7260 | 7250 | 579 |
| 316 | 20231219 | 133500 | 2086451640 | 7260 | 7260 | 7260 | 7260 | 513 |
| 317 | 20231219 | 133400 | 2082727260 | 7260 | 7270 | 7270 | 7260 | 1129 |
| 318 | 20231219 | 133300 | 2074527710 | 7270 | 7270 | 7270 | 7270 | 351 |
| 319 | 20231219 | 133200 | 2071975940 | 7270 | 7270 | 7270 | 7260 | 534 |
| 320 | 20231219 | 133100 | 2068095040 | 7270 | 7280 | 7280 | 7270 | 443 |
| 321 | 20231219 | 133000 | 2064874010 | 7280 | 7270 | 7280 | 7270 | 805 |
| 322 | 20231219 | 132900 | 2059018300 | 7260 | 7250 | 7260 | 7250 | 2617 |
| 323 | 20231219 | 132800 | 2040021610 | 7250 | 7250 | 7260 | 7250 | 316 |
| 324 | 20231219 | 132700 | 2037729830 | 7260 | 7250 | 7260 | 7250 | 8 |
| 325 | 20231219 | 132600 | 2037671800 | 7260 | 7250 | 7260 | 7250 | 537 |
| 326 | 20231219 | 132500 | 2033778540 | 7260 | 7250 | 7260 | 7250 | 107 |
| 327 | 20231219 | 132400 | 2033002770 | 7250 | 7260 | 7260 | 7250 | 1268 |
| 328 | 20231219 | 132300 | 2023799210 | 7250 | 7250 | 7250 | 7250 | 128 |
| 329 | 20231219 | 132200 | 2022871210 | 7250 | 7250 | 7250 | 7250 | 0 |
| 330 | 20231219 | 132100 | 2022871210 | 7250 | 7260 | 7260 | 7250 | 651 |
| 331 | 20231219 | 132000 | 2018146230 | 7260 | 7260 | 7260 | 7260 | 257 |
| 332 | 20231219 | 131900 | 2016280410 | 7260 | 7260 | 7260 | 7250 | 1520 |
| 333 | 20231219 | 131800 | 2005250210 | 7250 | 7250 | 7250 | 7250 | 0 |
| 334 | 20231219 | 131700 | 2005250210 | 7250 | 7240 | 7250 | 7240 | 1612 |
| 335 | 20231219 | 131600 | 1993564490 | 7240 | 7240 | 7240 | 7240 | 159 |
| 336 | 20231219 | 131500 | 1992413330 | 7240 | 7240 | 7240 | 7240 | 128 |
| 337 | 20231219 | 131400 | 1991486610 | 7250 | 7250 | 7250 | 7250 | 137 |
| 338 | 20231219 | 131300 | 1990493360 | 7240 | 7240 | 7240 | 7240 | 129 |
| 339 | 20231219 | 131200 | 1989559400 | 7240 | 7240 | 7250 | 7240 | 2564 |
| 340 | 20231219 | 131100 | 1970993700 | 7230 | 7240 | 7240 | 7230 | 898 |
| 341 | 20231219 | 131000 | 1964493220 | 7240 | 7240 | 7250 | 7240 | 370 |
| 342 | 20231219 | 130900 | 1961814120 | 7240 | 7240 | 7240 | 7240 | 333 |
| 343 | 20231219 | 130800 | 1959403200 | 7240 | 7240 | 7240 | 7240 | 105 |
| 344 | 20231219 | 130700 | 1958643000 | 7240 | 7240 | 7240 | 7240 | 283 |
| 345 | 20231219 | 130600 | 1956594080 | 7240 | 7240 | 7240 | 7240 | 105 |
| 346 | 20231219 | 130500 | 1955833880 | 7240 | 7250 | 7250 | 7240 | 240 |
| 347 | 20231219 | 130400 | 1954096220 | 7250 | 7250 | 7250 | 7250 | 267 |
| 348 | 20231219 | 130300 | 1952160470 | 7250 | 7250 | 7250 | 7250 | 19 |
| 349 | 20231219 | 130200 | 1952022720 | 7240 | 7250 | 7250 | 7240 | 578 |
| 350 | 20231219 | 130100 | 1947836550 | 7250 | 7250 | 7250 | 7250 | 162 |
| 351 | 20231219 | 130000 | 1946662050 | 7240 | 7250 | 7250 | 7240 | 1045 |
| 352 | 20231219 | 125900 | 1939094880 | 7240 | 7230 | 7240 | 7230 | 2054 |
| 353 | 20231219 | 125800 | 1924225240 | 7230 | 7240 | 7240 | 7230 | 108 |
| 354 | 20231219 | 125700 | 1923444210 | 7240 | 7240 | 7240 | 7240 | 5 |
| 355 | 20231219 | 125600 | 1923408010 | 7240 | 7240 | 7240 | 7240 | 69 |
| 356 | 20231219 | 125500 | 1922908450 | 7230 | 7250 | 7250 | 7230 | 1532 |
| 357 | 20231219 | 125400 | 1911813540 | 7250 | 7240 | 7250 | 7240 | 531 |
| 358 | 20231219 | 125300 | 1907968090 | 7240 | 7250 | 7250 | 7240 | 400 |
| 359 | 20231219 | 125200 | 1905071090 | 7250 | 7260 | 7260 | 7250 | 298 |
| 360 | 20231219 | 125100 | 1902910580 | 7260 | 7230 | 7260 | 7230 | 1462 |
| 361 | 20231219 | 125000 | 1892324650 | 7230 | 7230 | 7230 | 7230 | 131 |
| 362 | 20231219 | 124900 | 1891377520 | 7230 | 7230 | 7230 | 7230 | 105 |
| 363 | 20231219 | 124800 | 1890618370 | 7230 | 7230 | 7230 | 7230 | 900 |
| 364 | 20231219 | 124700 | 1884111370 | 7230 | 7230 | 7230 | 7230 | 57 |
| 365 | 20231219 | 124600 | 1883699260 | 7230 | 7240 | 7240 | 7230 | 115 |
| 366 | 20231219 | 124500 | 1882867280 | 7240 | 7240 | 7240 | 7240 | 198 |
| 367 | 20231219 | 124400 | 1881433760 | 7240 | 7220 | 7270 | 7220 | 1348 |
| 368 | 20231219 | 124300 | 1871700900 | 7220 | 7210 | 7220 | 7210 | 142 |
| 369 | 20231219 | 124200 | 1870676710 | 7210 | 7210 | 7210 | 7210 | 338 |
| 370 | 20231219 | 124100 | 1868239730 | 7210 | 7210 | 7210 | 7210 | 506 |
| 371 | 20231219 | 124000 | 1864591470 | 7210 | 7240 | 7240 | 7210 | 550 |
| 372 | 20231219 | 123900 | 1860624110 | 7240 | 7210 | 7240 | 7210 | 1809 |
| 373 | 20231219 | 123800 | 1847578760 | 7200 | 7200 | 7210 | 7200 | 434 |
| 374 | 20231219 | 123700 | 1844451060 | 7200 | 7200 | 7200 | 7200 | 581 |
| 375 | 20231219 | 123600 | 1840267860 | 7200 | 7210 | 7210 | 7200 | 113 |
| 376 | 20231219 | 123500 | 1839454210 | 7210 | 7230 | 7230 | 7200 | 3554 |
| 377 | 20231219 | 123400 | 1813844280 | 7220 | 7220 | 7220 | 7220 | 0 |
| 378 | 20231219 | 123300 | 1813844280 | 7220 | 7220 | 7220 | 7220 | 907 |
| 379 | 20231219 | 123200 | 1807295740 | 7220 | 7240 | 7240 | 7220 | 116 |
| 380 | 20231219 | 123100 | 1806458200 | 7240 | 7210 | 7240 | 7210 | 1882 |
| 381 | 20231219 | 123000 | 1792885440 | 7200 | 7200 | 7200 | 7190 | 4286 |
| 382 | 20231219 | 122900 | 1762027560 | 7200 | 7200 | 7200 | 7200 | 196 |
| 383 | 20231219 | 122800 | 1760616360 | 7210 | 7210 | 7210 | 7210 | 106 |
| 384 | 20231219 | 122700 | 1759852100 | 7210 | 7200 | 7210 | 7200 | 479 |
| 385 | 20231219 | 122600 | 1756401790 | 7210 | 7210 | 7210 | 7210 | 1938 |
| 386 | 20231219 | 122500 | 1742428810 | 7210 | 7220 | 7220 | 7210 | 1480 |
| 387 | 20231219 | 122400 | 1731744250 | 7220 | 7220 | 7220 | 7210 | 902 |
| 388 | 20231219 | 122300 | 1725232860 | 7220 | 7220 | 7220 | 7210 | 1378 |
| 389 | 20231219 | 122200 | 1715283710 | 7210 | 7220 | 7220 | 7210 | 1115 |
| 390 | 20231219 | 122100 | 1707240530 | 7220 | 7220 | 7220 | 7220 | 374 |
| 391 | 20231219 | 122000 | 1704540250 | 7220 | 7230 | 7230 | 7220 | 344 |
| 392 | 20231219 | 121900 | 1702053700 | 7240 | 7220 | 7240 | 7210 | 5867 |
| 393 | 20231219 | 121800 | 1659686210 | 7230 | 7240 | 7240 | 7230 | 2032 |
| 394 | 20231219 | 121700 | 1644990850 | 7230 | 7230 | 7230 | 7230 | 161 |
| 395 | 20231219 | 121600 | 1643826820 | 7230 | 7230 | 7230 | 7230 | 45 |
| 396 | 20231219 | 121500 | 1643501470 | 7230 | 7240 | 7240 | 7230 | 132 |
| 397 | 20231219 | 121400 | 1642546830 | 7240 | 7240 | 7240 | 7230 | 305 |
| 398 | 20231219 | 121300 | 1640339680 | 7230 | 7240 | 7240 | 7230 | 908 |
| 399 | 20231219 | 121200 | 1633770880 | 7240 | 7240 | 7240 | 7240 | 918 |
| 400 | 20231219 | 121100 | 1627124560 | 7240 | 7240 | 7240 | 7240 | 0 |
| 401 | 20231219 | 121000 | 1627124560 | 7240 | 7240 | 7240 | 7240 | 104 |
| 402 | 20231219 | 120900 | 1626371600 | 7240 | 7240 | 7240 | 7240 | 105 |
| 403 | 20231219 | 120800 | 1625611400 | 7240 | 7250 | 7250 | 7240 | 362 |
| 404 | 20231219 | 120700 | 1622988510 | 7250 | 7250 | 7250 | 7240 | 273 |
| 405 | 20231219 | 120600 | 1621010380 | 7250 | 7240 | 7250 | 7240 | 1284 |
| 406 | 20231219 | 120500 | 1611708600 | 7240 | 7240 | 7240 | 7240 | 0 |
| 407 | 20231219 | 120400 | 1611708600 | 7240 | 7250 | 7250 | 7240 | 230 |
| 408 | 20231219 | 120300 | 1610042410 | 7240 | 7240 | 7250 | 7240 | 276 |
| 409 | 20231219 | 120200 | 1608044150 | 7240 | 7240 | 7240 | 7240 | 3350 |
| 410 | 20231219 | 120100 | 1583790150 | 7240 | 7250 | 7250 | 7240 | 6858 |
| 411 | 20231219 | 120000 | 1534074690 | 7250 | 7250 | 7260 | 7250 | 310 |
| 412 | 20231219 | 115900 | 1531827080 | 7250 | 7260 | 7260 | 7250 | 266 |
| 413 | 20231219 | 115800 | 1529898260 | 7260 | 7260 | 7260 | 7260 | 98 |
| 414 | 20231219 | 115700 | 1529186780 | 7260 | 7260 | 7260 | 7260 | 131 |
| 415 | 20231219 | 115600 | 1528235720 | 7260 | 7260 | 7260 | 7260 | 105 |
| 416 | 20231219 | 115500 | 1527473420 | 7260 | 7260 | 7260 | 7260 | 538 |
| 417 | 20231219 | 115400 | 1523567540 | 7260 | 7260 | 7260 | 7260 | 1683 |
| 418 | 20231219 | 115300 | 1511348960 | 7250 | 7270 | 7270 | 7250 | 7175 |
| 419 | 20231219 | 115200 | 1459226300 | 7270 | 7280 | 7280 | 7270 | 469 |
| 420 | 20231219 | 115100 | 1455816390 | 7280 | 7290 | 7290 | 7270 | 3435 |
| 421 | 20231219 | 115000 | 1430808490 | 7290 | 7290 | 7290 | 7290 | 162 |
| 422 | 20231219 | 114900 | 1429627510 | 7290 | 7290 | 7290 | 7280 | 1287 |
| 423 | 20231219 | 114800 | 1420246330 | 7290 | 7290 | 7290 | 7290 | 595 |
| 424 | 20231219 | 114700 | 1415908780 | 7290 | 7290 | 7290 | 7290 | 37 |
| 425 | 20231219 | 114600 | 1415639050 | 7290 | 7290 | 7290 | 7290 | 41 |
| 426 | 20231219 | 114500 | 1415340160 | 7290 | 7290 | 7290 | 7290 | 704 |
| 427 | 20231219 | 114400 | 1410208000 | 7290 | 7290 | 7290 | 7290 | 64 |
| 428 | 20231219 | 114300 | 1409741440 | 7290 | 7290 | 7290 | 7290 | 621 |
| 429 | 20231219 | 114200 | 1405214350 | 7290 | 7280 | 7300 | 7280 | 3817 |
| 430 | 20231219 | 114100 | 1377414530 | 7280 | 7280 | 7280 | 7270 | 125 |
| 431 | 20231219 | 114000 | 1376505580 | 7280 | 7280 | 7280 | 7270 | 1209 |
| 432 | 20231219 | 113900 | 1367705100 | 7280 | 7270 | 7280 | 7270 | 106 |
| 433 | 20231219 | 113800 | 1366934470 | 7280 | 7270 | 7280 | 7270 | 105 |
| 434 | 20231219 | 113700 | 1366171110 | 7270 | 7270 | 7280 | 7270 | 84 |
| 435 | 20231219 | 113600 | 1365560010 | 7270 | 7270 | 7280 | 7270 | 109 |
| 436 | 20231219 | 113500 | 1364767550 | 7270 | 7280 | 7280 | 7260 | 1608 |
| 437 | 20231219 | 113400 | 1353076900 | 7280 | 7280 | 7280 | 7270 | 549 |
| 438 | 20231219 | 113300 | 1349081230 | 7270 | 7280 | 7280 | 7270 | 294 |
| 439 | 20231219 | 113200 | 1346943550 | 7280 | 7280 | 7280 | 7270 | 1365 |
| 440 | 20231219 | 113100 | 1337013310 | 7280 | 7280 | 7280 | 7280 | 50 |
| 441 | 20231219 | 113000 | 1336649310 | 7280 | 7280 | 7280 | 7270 | 1850 |
| 442 | 20231219 | 112900 | 1323183920 | 7280 | 7290 | 7290 | 7280 | 637 |
| 443 | 20231219 | 112800 | 1318542360 | 7290 | 7290 | 7290 | 7280 | 707 |
| 444 | 20231219 | 112700 | 1313389650 | 7290 | 7280 | 7290 | 7280 | 111 |
| 445 | 20231219 | 112600 | 1312581510 | 7280 | 7290 | 7290 | 7280 | 6 |
| 446 | 20231219 | 112500 | 1312537780 | 7280 | 7290 | 7290 | 7280 | 224 |
| 447 | 20231219 | 112400 | 1310905860 | 7280 | 7290 | 7290 | 7280 | 355 |
| 448 | 20231219 | 112300 | 1308321130 | 7290 | 7300 | 7300 | 7290 | 408 |
| 449 | 20231219 | 112200 | 1305346780 | 7290 | 7300 | 7300 | 7290 | 488 |
| 450 | 20231219 | 112100 | 1301786890 | 7300 | 7300 | 7300 | 7300 | 200 |
| 451 | 20231219 | 112000 | 1300326890 | 7300 | 7310 | 7310 | 7300 | 132 |
| 452 | 20231219 | 111900 | 1299363280 | 7300 | 7300 | 7310 | 7300 | 210 |
| 453 | 20231219 | 111800 | 1297830080 | 7300 | 7300 | 7300 | 7290 | 1609 |
| 454 | 20231219 | 111700 | 1286086530 | 7300 | 7300 | 7300 | 7300 | 1574 |
| 455 | 20231219 | 111600 | 1274596330 | 7300 | 7310 | 7310 | 7300 | 1182 |
| 456 | 20231219 | 111500 | 1265966960 | 7310 | 7310 | 7310 | 7310 | 612 |
| 457 | 20231219 | 111400 | 1261493240 | 7310 | 7320 | 7320 | 7310 | 202 |
| 458 | 20231219 | 111300 | 1260014930 | 7320 | 7320 | 7330 | 7320 | 1428 |
| 459 | 20231219 | 111200 | 1249561110 | 7320 | 7330 | 7330 | 7320 | 169 |
| 460 | 20231219 | 111100 | 1248323650 | 7330 | 7330 | 7330 | 7330 | 0 |
| 461 | 20231219 | 111000 | 1248323650 | 7330 | 7330 | 7330 | 7320 | 261 |
| 462 | 20231219 | 110900 | 1246410620 | 7330 | 7330 | 7330 | 7330 | 4 |
| 463 | 20231219 | 110800 | 1246381300 | 7340 | 7340 | 7340 | 7340 | 71 |
| 464 | 20231219 | 110700 | 1245860160 | 7330 | 7350 | 7350 | 7330 | 3126 |
| 465 | 20231219 | 110600 | 1222908540 | 7360 | 7360 | 7360 | 7360 | 499 |
| 466 | 20231219 | 110500 | 1219235900 | 7360 | 7360 | 7360 | 7360 | 102 |
| 467 | 20231219 | 110400 | 1218485180 | 7360 | 7360 | 7370 | 7360 | 340 |
| 468 | 20231219 | 110300 | 1215981810 | 7360 | 7360 | 7360 | 7350 | 798 |
| 469 | 20231219 | 110200 | 1210110760 | 7360 | 7360 | 7360 | 7360 | 309 |
| 470 | 20231219 | 110100 | 1207836520 | 7360 | 7360 | 7360 | 7360 | 10 |
| 471 | 20231219 | 110000 | 1207762920 | 7360 | 7360 | 7360 | 7360 | 622 |
| 472 | 20231219 | 105900 | 1203185000 | 7370 | 7360 | 7370 | 7360 | 301 |
| 473 | 20231219 | 105800 | 1200966670 | 7370 | 7370 | 7370 | 7370 | 308 |
| 474 | 20231219 | 105700 | 1198696710 | 7370 | 7370 | 7370 | 7370 | 184 |
| 475 | 20231219 | 105600 | 1197340630 | 7370 | 7330 | 7370 | 7330 | 3103 |
| 476 | 20231219 | 105500 | 1174511220 | 7350 | 7330 | 7350 | 7330 | 69 |
| 477 | 20231219 | 105400 | 1174004090 | 7350 | 7350 | 7350 | 7350 | 1 |
| 478 | 20231219 | 105300 | 1173996740 | 7330 | 7330 | 7330 | 7330 | 0 |
| 479 | 20231219 | 105200 | 1173996740 | 7330 | 7330 | 7330 | 7320 | 1497 |
| 480 | 20231219 | 105100 | 1163026030 | 7330 | 7350 | 7350 | 7330 | 648 |
| 481 | 20231219 | 105000 | 1158264790 | 7350 | 7370 | 7370 | 7350 | 1478 |
| 482 | 20231219 | 104900 | 1147384240 | 7360 | 7360 | 7360 | 7360 | 969 |
| 483 | 20231219 | 104800 | 1140252400 | 7360 | 7360 | 7360 | 7360 | 149 |
| 484 | 20231219 | 104700 | 1139155760 | 7360 | 7360 | 7360 | 7360 | 90 |
| 485 | 20231219 | 104600 | 1138493360 | 7370 | 7360 | 7370 | 7360 | 403 |
| 486 | 20231219 | 104500 | 1135527260 | 7360 | 7360 | 7360 | 7360 | 226 |
| 487 | 20231219 | 104400 | 1133863900 | 7360 | 7360 | 7360 | 7350 | 101 |
| 488 | 20231219 | 104300 | 1133121040 | 7350 | 7360 | 7360 | 7350 | 162 |
| 489 | 20231219 | 104200 | 1131929230 | 7360 | 7350 | 7370 | 7350 | 1637 |
| 490 | 20231219 | 104100 | 1119877380 | 7350 | 7350 | 7360 | 7350 | 1742 |
| 491 | 20231219 | 104000 | 1107073670 | 7340 | 7330 | 7340 | 7320 | 1624 |
| 492 | 20231219 | 103900 | 1095175020 | 7330 | 7330 | 7330 | 7330 | 0 |
| 493 | 20231219 | 103800 | 1095175020 | 7330 | 7340 | 7340 | 7330 | 115 |
| 494 | 20231219 | 103700 | 1094331820 | 7330 | 7340 | 7340 | 7330 | 201 |
| 495 | 20231219 | 103600 | 1092858480 | 7330 | 7330 | 7330 | 7330 | 673 |
| 496 | 20231219 | 103500 | 1087925390 | 7330 | 7330 | 7330 | 7320 | 554 |
| 497 | 20231219 | 103400 | 1083865170 | 7320 | 7330 | 7330 | 7320 | 529 |
| 498 | 20231219 | 103300 | 1079987700 | 7340 | 7350 | 7350 | 7340 | 396 |
| 499 | 20231219 | 103200 | 1077077200 | 7340 | 7340 | 7340 | 7340 | 435 |
| 500 | 20231219 | 103100 | 1073884300 | 7330 | 7310 | 7330 | 7310 | 680 |
| 501 | 20231219 | 103000 | 1068902110 | 7310 | 7310 | 7310 | 7310 | 36 |
| 502 | 20231219 | 102900 | 1068638950 | 7310 | 7310 | 7310 | 7290 | 694 |
| 503 | 20231219 | 102800 | 1063573460 | 7300 | 7310 | 7310 | 7300 | 1081 |
| 504 | 20231219 | 102700 | 1055680240 | 7300 | 7320 | 7320 | 7300 | 447 |
| 505 | 20231219 | 102600 | 1052414090 | 7310 | 7330 | 7330 | 7310 | 118 |
| 506 | 20231219 | 102500 | 1051550460 | 7320 | 7320 | 7320 | 7310 | 1469 |
| 507 | 20231219 | 102400 | 1040807440 | 7310 | 7330 | 7330 | 7310 | 276 |
| 508 | 20231219 | 102300 | 1038786560 | 7330 | 7330 | 7340 | 7330 | 297 |
| 509 | 20231219 | 102200 | 1036608240 | 7340 | 7310 | 7340 | 7310 | 568 |
| 510 | 20231219 | 102100 | 1032450980 | 7300 | 7300 | 7300 | 7300 | 0 |
| 511 | 20231219 | 102000 | 1032450980 | 7300 | 7300 | 7320 | 7300 | 1089 |
| 512 | 20231219 | 101900 | 1024485330 | 7290 | 7290 | 7290 | 7280 | 1188 |
| 513 | 20231219 | 101800 | 1015824870 | 7290 | 7290 | 7290 | 7290 | 0 |
| 514 | 20231219 | 101700 | 1015824870 | 7290 | 7290 | 7290 | 7290 | 874 |
| 515 | 20231219 | 101600 | 1009453410 | 7290 | 7290 | 7300 | 7290 | 933 |
| 516 | 20231219 | 101500 | 1002644250 | 7290 | 7300 | 7300 | 7290 | 1229 |
| 517 | 20231219 | 101400 | 993684700 | 7300 | 7310 | 7310 | 7300 | 3708 |
| 518 | 20231219 | 101300 | 966588250 | 7310 | 7310 | 7310 | 7300 | 1296 |
| 519 | 20231219 | 101200 | 957124500 | 7310 | 7310 | 7320 | 7310 | 208 |
| 520 | 20231219 | 101100 | 955603570 | 7320 | 7320 | 7320 | 7320 | 0 |
| 521 | 20231219 | 101000 | 955603570 | 7320 | 7320 | 7320 | 7320 | 27 |
| 522 | 20231219 | 100900 | 955405930 | 7320 | 7320 | 7330 | 7320 | 1027 |
| 523 | 20231219 | 100800 | 947886740 | 7330 | 7340 | 7340 | 7300 | 4749 |
| 524 | 20231219 | 100700 | 913140310 | 7340 | 7340 | 7340 | 7340 | 187 |
| 525 | 20231219 | 100600 | 911767730 | 7340 | 7340 | 7340 | 7340 | 27 |
| 526 | 20231219 | 100500 | 911569550 | 7340 | 7340 | 7340 | 7340 | 62 |
| 527 | 20231219 | 100400 | 911114470 | 7330 | 7350 | 7350 | 7330 | 1078 |
| 528 | 20231219 | 100300 | 903202590 | 7350 | 7350 | 7350 | 7350 | 27 |
| 529 | 20231219 | 100200 | 903004140 | 7350 | 7350 | 7350 | 7350 | 1256 |
| 530 | 20231219 | 100100 | 893772540 | 7350 | 7350 | 7350 | 7350 | 100 |
| 531 | 20231219 | 100000 | 893037540 | 7350 | 7350 | 7350 | 7350 | 1 |
| 532 | 20231219 | 095900 | 893030190 | 7340 | 7360 | 7360 | 7340 | 1280 |
| 533 | 20231219 | 095800 | 883613760 | 7360 | 7360 | 7360 | 7360 | 55 |
| 534 | 20231219 | 095700 | 883208960 | 7360 | 7370 | 7370 | 7350 | 61 |
| 535 | 20231219 | 095600 | 882760140 | 7370 | 7380 | 7380 | 7370 | 1409 |
| 536 | 20231219 | 095500 | 872375310 | 7370 | 7370 | 7370 | 7360 | 2729 |
| 537 | 20231219 | 095400 | 852281800 | 7360 | 7370 | 7370 | 7360 | 355 |
| 538 | 20231219 | 095300 | 849667460 | 7370 | 7370 | 7390 | 7370 | 6400 |
| 539 | 20231219 | 095200 | 802441740 | 7360 | 7360 | 7370 | 7360 | 1386 |
| 540 | 20231219 | 095100 | 792240520 | 7360 | 7360 | 7360 | 7350 | 556 |
| 541 | 20231219 | 095000 | 788148450 | 7360 | 7340 | 7360 | 7340 | 3974 |
| 542 | 20231219 | 094900 | 758961020 | 7330 | 7330 | 7330 | 7330 | 1229 |
| 543 | 20231219 | 094800 | 749952450 | 7330 | 7330 | 7330 | 7330 | 650 |
| 544 | 20231219 | 094700 | 745187950 | 7330 | 7320 | 7330 | 7320 | 1020 |
| 545 | 20231219 | 094600 | 737713850 | 7330 | 7320 | 7330 | 7290 | 1333 |
| 546 | 20231219 | 094500 | 727955470 | 7290 | 7300 | 7300 | 7290 | 943 |
| 547 | 20231219 | 094400 | 721079820 | 7300 | 7310 | 7320 | 7300 | 533 |
| 548 | 20231219 | 094300 | 717180270 | 7320 | 7310 | 7320 | 7270 | 6395 |
| 549 | 20231219 | 094200 | 670510530 | 7320 | 7320 | 7320 | 7310 | 1723 |
| 550 | 20231219 | 094100 | 657899390 | 7310 | 7310 | 7320 | 7310 | 427 |
| 551 | 20231219 | 094000 | 654777920 | 7310 | 7320 | 7330 | 7310 | 1530 |
| 552 | 20231219 | 093900 | 643580520 | 7310 | 7330 | 7330 | 7310 | 1594 |
| 553 | 20231219 | 093800 | 631914730 | 7330 | 7320 | 7330 | 7320 | 198 |
| 554 | 20231219 | 093700 | 630464620 | 7330 | 7340 | 7340 | 7330 | 84 |
| 555 | 20231219 | 093600 | 629848860 | 7340 | 7320 | 7340 | 7320 | 2357 |
| 556 | 20231219 | 093500 | 612574490 | 7310 | 7310 | 7310 | 7310 | 361 |
| 557 | 20231219 | 093400 | 609935580 | 7310 | 7300 | 7320 | 7300 | 1357 |
| 558 | 20231219 | 093300 | 600010170 | 7310 | 7300 | 7310 | 7300 | 121 |
| 559 | 20231219 | 093200 | 599125870 | 7300 | 7300 | 7300 | 7300 | 0 |
| 560 | 20231219 | 093100 | 599125870 | 7300 | 7290 | 7300 | 7290 | 1064 |
| 561 | 20231219 | 093000 | 591361690 | 7300 | 7300 | 7300 | 7300 | 406 |
| 562 | 20231219 | 092900 | 588397890 | 7300 | 7300 | 7320 | 7300 | 137 |
| 563 | 20231219 | 092800 | 587397350 | 7300 | 7290 | 7310 | 7290 | 2840 |
| 564 | 20231219 | 092700 | 566673580 | 7290 | 7270 | 7290 | 7270 | 382 |
| 565 | 20231219 | 092600 | 563892650 | 7270 | 7280 | 7280 | 7270 | 661 |
| 566 | 20231219 | 092500 | 559083430 | 7270 | 7270 | 7270 | 7270 | 788 |
| 567 | 20231219 | 092400 | 553354670 | 7270 | 7280 | 7280 | 7270 | 231 |
| 568 | 20231219 | 092300 | 551675290 | 7280 | 7290 | 7290 | 7280 | 209 |
| 569 | 20231219 | 092200 | 550153760 | 7300 | 7290 | 7300 | 7290 | 25 |
| 570 | 20231219 | 092100 | 549971270 | 7300 | 7300 | 7300 | 7290 | 889 |
| 571 | 20231219 | 092000 | 543481580 | 7300 | 7280 | 7300 | 7280 | 139 |
| 572 | 20231219 | 091900 | 542469000 | 7280 | 7260 | 7280 | 7260 | 1340 |
| 573 | 20231219 | 091800 | 532740160 | 7270 | 7330 | 7330 | 7270 | 554 |
| 574 | 20231219 | 091700 | 528693780 | 7320 | 7260 | 7320 | 7260 | 2901 |
| 575 | 20231219 | 091600 | 507538220 | 7260 | 7270 | 7300 | 7250 | 1953 |
| 576 | 20231219 | 091500 | 493347590 | 7290 | 7310 | 7310 | 7260 | 4243 |
| 577 | 20231219 | 091400 | 462452200 | 7310 | 7300 | 7310 | 7300 | 197 |
| 578 | 20231219 | 091300 | 461014060 | 7290 | 7300 | 7300 | 7290 | 2211 |
| 579 | 20231219 | 091200 | 444887830 | 7300 | 7300 | 7320 | 7300 | 2558 |
| 580 | 20231219 | 091100 | 426207010 | 7300 | 7280 | 7300 | 7280 | 594 |
| 581 | 20231219 | 091000 | 421877510 | 7280 | 7280 | 7280 | 7260 | 2483 |
| 582 | 20231219 | 090900 | 403824850 | 7280 | 7310 | 7310 | 7280 | 1483 |
| 583 | 20231219 | 090800 | 393010330 | 7300 | 7300 | 7310 | 7260 | 10034 |
| 584 | 20231219 | 090700 | 319820550 | 7300 | 7280 | 7300 | 7260 | 2136 |
| 585 | 20231219 | 090600 | 304286410 | 7280 | 7310 | 7310 | 7270 | 3827 |
| 586 | 20231219 | 090500 | 276401070 | 7320 | 7360 | 7370 | 7310 | 2009 |
| 587 | 20231219 | 090400 | 261656860 | 7370 | 7370 | 7390 | 7360 | 5296 |
| 588 | 20231219 | 090300 | 222626530 | 7370 | 7380 | 7390 | 7370 | 2889 |
| 589 | 20231219 | 090200 | 201300810 | 7380 | 7370 | 7380 | 7350 | 4780 |
| 590 | 20231219 | 090100 | 166060140 | 7350 | 7350 | 7390 | 7300 | 5188 |
| 591 | 20231219 | 090000 | 127962980 | 7390 | 7240 | 7390 | 7240 | 17525 |