29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 7239 |
| 3 | 20231215 | 185200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 4 | 20231215 | 185100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 5 | 20231215 | 185000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 6 | 20231215 | 184900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 7 | 20231215 | 184800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 8 | 20231215 | 184700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 9 | 20231215 | 184600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 10 | 20231215 | 184500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 11 | 20231215 | 184400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 12 | 20231215 | 184300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 13 | 20231215 | 184200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 14 | 20231215 | 184100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 15 | 20231215 | 184000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 16 | 20231215 | 183900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 17 | 20231215 | 183800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 18 | 20231215 | 183700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 19 | 20231215 | 183600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 20 | 20231215 | 183500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 21 | 20231215 | 183400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 22 | 20231215 | 183300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 23 | 20231215 | 183200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 24 | 20231215 | 183100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 25 | 20231215 | 183000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 26 | 20231215 | 182900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 27 | 20231215 | 182800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 28 | 20231215 | 182700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 29 | 20231215 | 182600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 30 | 20231215 | 182500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 31 | 20231215 | 182400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 32 | 20231215 | 182300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 7239 |
| 33 | 20231215 | 182200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 34 | 20231215 | 182100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 35 | 20231215 | 182000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 36 | 20231215 | 181900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 37 | 20231215 | 181800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 38 | 20231215 | 181700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 39 | 20231215 | 181600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 40 | 20231215 | 181500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 41 | 20231215 | 181400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 42 | 20231215 | 181300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 43 | 20231215 | 181200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 44 | 20231215 | 181100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 45 | 20231215 | 181000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 46 | 20231215 | 180900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 47 | 20231215 | 180800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 48 | 20231215 | 180700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 49 | 20231215 | 180600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 50 | 20231215 | 180500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 51 | 20231215 | 180400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 52 | 20231215 | 180300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 53 | 20231215 | 180200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 54 | 20231215 | 180100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 55 | 20231215 | 180000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 56 | 20231215 | 175900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 57 | 20231215 | 175800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 58 | 20231215 | 175700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 59 | 20231215 | 175600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 60 | 20231215 | 175500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 61 | 20231215 | 175400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 62 | 20231215 | 175300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 7239 |
| 63 | 20231215 | 175200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 64 | 20231215 | 175100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 65 | 20231215 | 175000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 66 | 20231215 | 174900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 67 | 20231215 | 174800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 68 | 20231215 | 174700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 69 | 20231215 | 174600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 70 | 20231215 | 174500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 71 | 20231215 | 174400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 72 | 20231215 | 174300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 73 | 20231215 | 174200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 74 | 20231215 | 174100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 75 | 20231215 | 174000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 76 | 20231215 | 173900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 77 | 20231215 | 173800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 78 | 20231215 | 173700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 79 | 20231215 | 173600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 80 | 20231215 | 173500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 81 | 20231215 | 173400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 82 | 20231215 | 173300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 83 | 20231215 | 173200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 84 | 20231215 | 173100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 85 | 20231215 | 173000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 86 | 20231215 | 172900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 87 | 20231215 | 172800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 88 | 20231215 | 172700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 89 | 20231215 | 172600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 90 | 20231215 | 172500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 91 | 20231215 | 172400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 92 | 20231215 | 172300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 7239 |
| 93 | 20231215 | 172200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 94 | 20231215 | 172100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 95 | 20231215 | 172000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 96 | 20231215 | 171900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 97 | 20231215 | 171800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 98 | 20231215 | 171700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 99 | 20231215 | 171600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 100 | 20231215 | 171500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 101 | 20231215 | 171400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 102 | 20231215 | 171300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 103 | 20231215 | 171200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 104 | 20231215 | 171100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 105 | 20231215 | 171000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 106 | 20231215 | 170900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 107 | 20231215 | 170800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 108 | 20231215 | 170700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 109 | 20231215 | 170600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 110 | 20231215 | 170500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 111 | 20231215 | 170400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 112 | 20231215 | 170300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 113 | 20231215 | 170200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 114 | 20231215 | 170100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 115 | 20231215 | 170000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 116 | 20231215 | 165900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 117 | 20231215 | 165800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 118 | 20231215 | 165700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 119 | 20231215 | 165600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 120 | 20231215 | 165500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 121 | 20231215 | 165400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 122 | 20231215 | 165300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 7239 |
| 123 | 20231215 | 165200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 124 | 20231215 | 165100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 125 | 20231215 | 165000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 126 | 20231215 | 164900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 127 | 20231215 | 164800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 128 | 20231215 | 164700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 129 | 20231215 | 164600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 130 | 20231215 | 164500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 131 | 20231215 | 164400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 132 | 20231215 | 164300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 133 | 20231215 | 164200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 134 | 20231215 | 164100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 135 | 20231215 | 164000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 136 | 20231215 | 163900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 137 | 20231215 | 163800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 138 | 20231215 | 163700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 139 | 20231215 | 163600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 140 | 20231215 | 163500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 141 | 20231215 | 163400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 142 | 20231215 | 163300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 143 | 20231215 | 163200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 144 | 20231215 | 163100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 145 | 20231215 | 163000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 146 | 20231215 | 162900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 147 | 20231215 | 162800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 148 | 20231215 | 162700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 149 | 20231215 | 162600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 150 | 20231215 | 162500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 151 | 20231215 | 162400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 152 | 20231215 | 162300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 7239 |
| 153 | 20231215 | 162200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 154 | 20231215 | 162100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 155 | 20231215 | 162000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 156 | 20231215 | 161900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 157 | 20231215 | 161800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 158 | 20231215 | 161700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 159 | 20231215 | 161600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 160 | 20231215 | 161500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 161 | 20231215 | 161400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 162 | 20231215 | 161300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 163 | 20231215 | 161200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 164 | 20231215 | 161100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 165 | 20231215 | 161000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 166 | 20231215 | 160900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 167 | 20231215 | 160800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 168 | 20231215 | 160700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 169 | 20231215 | 160600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 170 | 20231215 | 160500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 171 | 20231215 | 160400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 172 | 20231215 | 160300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 173 | 20231215 | 160200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 174 | 20231215 | 160100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 175 | 20231215 | 160000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 176 | 20231215 | 155900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 177 | 20231215 | 155800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 178 | 20231215 | 155700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 179 | 20231215 | 155600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 180 | 20231215 | 155500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 181 | 20231215 | 155400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 182 | 20231215 | 155300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 7239 |
| 183 | 20231215 | 155200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 184 | 20231215 | 155100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 185 | 20231215 | 155000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 186 | 20231215 | 154900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 187 | 20231215 | 154800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 188 | 20231215 | 154700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 189 | 20231215 | 154600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 190 | 20231215 | 154500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 191 | 20231215 | 154400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 192 | 20231215 | 154300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 193 | 20231215 | 154200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 194 | 20231215 | 154100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 195 | 20231215 | 154000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 196 | 20231215 | 153900 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 197 | 20231215 | 153800 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 198 | 20231215 | 153700 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 199 | 20231215 | 153600 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 200 | 20231215 | 153500 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 201 | 20231215 | 153400 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 202 | 20231215 | 153300 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 203 | 20231215 | 153200 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 204 | 20231215 | 153100 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 0 |
| 205 | 20231215 | 153000 | 2471157010 | 7280 | 7280 | 7280 | 7280 | 7239 |
| 206 | 20231215 | 152900 | 2418457090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 207 | 20231215 | 152800 | 2418457090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 208 | 20231215 | 152700 | 2418457090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 209 | 20231215 | 152600 | 2418457090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 210 | 20231215 | 152500 | 2418457090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 211 | 20231215 | 152400 | 2418457090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 212 | 20231215 | 152300 | 2418457090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 213 | 20231215 | 152200 | 2418457090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 214 | 20231215 | 152100 | 2418457090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 215 | 20231215 | 152000 | 2418457090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 216 | 20231215 | 151900 | 2418457090 | 7300 | 7300 | 7300 | 7300 | 10 |
| 217 | 20231215 | 151800 | 2418384090 | 7300 | 7290 | 7310 | 7280 | 781 |
| 218 | 20231215 | 151700 | 2412693400 | 7310 | 7270 | 7310 | 7260 | 3535 |
| 219 | 20231215 | 151600 | 2386962870 | 7280 | 7280 | 7280 | 7270 | 2302 |
| 220 | 20231215 | 151500 | 2370209490 | 7280 | 7310 | 7310 | 7280 | 5103 |
| 221 | 20231215 | 151400 | 2333047850 | 7300 | 7300 | 7300 | 7300 | 50 |
| 222 | 20231215 | 151300 | 2332682850 | 7310 | 7310 | 7310 | 7310 | 96 |
| 223 | 20231215 | 151200 | 2331981090 | 7300 | 7300 | 7300 | 7300 | 14 |
| 224 | 20231215 | 151100 | 2331878890 | 7310 | 7300 | 7310 | 7300 | 128 |
| 225 | 20231215 | 151000 | 2330944180 | 7300 | 7290 | 7300 | 7290 | 29 |
| 226 | 20231215 | 150900 | 2330732760 | 7320 | 7310 | 7320 | 7310 | 127 |
| 227 | 20231215 | 150800 | 2329804080 | 7300 | 7300 | 7300 | 7300 | 3 |
| 228 | 20231215 | 150700 | 2329782180 | 7320 | 7300 | 7320 | 7290 | 164 |
| 229 | 20231215 | 150600 | 2328585490 | 7300 | 7290 | 7330 | 7290 | 809 |
| 230 | 20231215 | 150500 | 2322683690 | 7290 | 7290 | 7290 | 7290 | 600 |
| 231 | 20231215 | 150400 | 2318309690 | 7340 | 7300 | 7340 | 7270 | 2129 |
| 232 | 20231215 | 150300 | 2302805450 | 7340 | 7340 | 7340 | 7340 | 10 |
| 233 | 20231215 | 150200 | 2302732050 | 7340 | 7340 | 7340 | 7340 | 127 |
| 234 | 20231215 | 150100 | 2301799870 | 7290 | 7290 | 7340 | 7290 | 120 |
| 235 | 20231215 | 150000 | 2300925020 | 7350 | 7340 | 7350 | 7300 | 3003 |
| 236 | 20231215 | 145900 | 2278935380 | 7340 | 7350 | 7350 | 7340 | 56 |
| 237 | 20231215 | 145800 | 2278524320 | 7340 | 7340 | 7340 | 7340 | 498 |
| 238 | 20231215 | 145700 | 2274869000 | 7340 | 7340 | 7340 | 7340 | 31 |
| 239 | 20231215 | 145600 | 2274641460 | 7340 | 7340 | 7340 | 7340 | 146 |
| 240 | 20231215 | 145500 | 2273569820 | 7340 | 7340 | 7340 | 7340 | 31 |
| 241 | 20231215 | 145400 | 2273342280 | 7340 | 7350 | 7350 | 7340 | 954 |
| 242 | 20231215 | 145300 | 2266335640 | 7360 | 7350 | 7360 | 7350 | 33 |
| 243 | 20231215 | 145200 | 2266093080 | 7350 | 7350 | 7350 | 7350 | 522 |
| 244 | 20231215 | 145100 | 2262256380 | 7350 | 7350 | 7350 | 7350 | 689 |
| 245 | 20231215 | 145000 | 2257192230 | 7370 | 7350 | 7370 | 7350 | 343 |
| 246 | 20231215 | 144900 | 2254669980 | 7350 | 7350 | 7350 | 7350 | 426 |
| 247 | 20231215 | 144800 | 2251538880 | 7350 | 7370 | 7370 | 7350 | 981 |
| 248 | 20231215 | 144700 | 2244322320 | 7370 | 7370 | 7370 | 7370 | 0 |
| 249 | 20231215 | 144600 | 2244322320 | 7370 | 7370 | 7370 | 7370 | 33 |
| 250 | 20231215 | 144500 | 2244079110 | 7360 | 7360 | 7370 | 7360 | 2597 |
| 251 | 20231215 | 144400 | 2224964220 | 7360 | 7360 | 7360 | 7360 | 31 |
| 252 | 20231215 | 144300 | 2224736060 | 7340 | 7330 | 7360 | 7330 | 1022 |
| 253 | 20231215 | 144200 | 2217237660 | 7330 | 7350 | 7350 | 7330 | 1282 |
| 254 | 20231215 | 144100 | 2207827780 | 7360 | 7380 | 7380 | 7360 | 153 |
| 255 | 20231215 | 144000 | 2206698940 | 7370 | 7370 | 7380 | 7370 | 4256 |
| 256 | 20231215 | 143900 | 2175327850 | 7380 | 7380 | 7390 | 7380 | 2555 |
| 257 | 20231215 | 143800 | 2156470980 | 7370 | 7360 | 7370 | 7360 | 774 |
| 258 | 20231215 | 143700 | 2150767850 | 7370 | 7370 | 7380 | 7370 | 762 |
| 259 | 20231215 | 143600 | 2145150330 | 7380 | 7370 | 7380 | 7370 | 439 |
| 260 | 20231215 | 143500 | 2141914790 | 7360 | 7360 | 7360 | 7360 | 30 |
| 261 | 20231215 | 143400 | 2141693990 | 7370 | 7370 | 7370 | 7370 | 31 |
| 262 | 20231215 | 143300 | 2141465520 | 7370 | 7370 | 7380 | 7370 | 5298 |
| 263 | 20231215 | 143200 | 2102413300 | 7370 | 7300 | 7370 | 7300 | 2856 |
| 264 | 20231215 | 143100 | 2081428380 | 7300 | 7300 | 7340 | 7300 | 118 |
| 265 | 20231215 | 143000 | 2080563140 | 7300 | 7280 | 7300 | 7280 | 754 |
| 266 | 20231215 | 142900 | 2075065000 | 7280 | 7290 | 7300 | 7280 | 1328 |
| 267 | 20231215 | 142800 | 2065385210 | 7290 | 7310 | 7310 | 7290 | 708 |
| 268 | 20231215 | 142700 | 2060217610 | 7320 | 7320 | 7320 | 7310 | 684 |
| 269 | 20231215 | 142600 | 2055216300 | 7320 | 7320 | 7320 | 7320 | 426 |
| 270 | 20231215 | 142500 | 2052097980 | 7320 | 7320 | 7320 | 7310 | 430 |
| 271 | 20231215 | 142400 | 2048953400 | 7320 | 7320 | 7320 | 7320 | 447 |
| 272 | 20231215 | 142300 | 2045681360 | 7320 | 7310 | 7320 | 7310 | 459 |
| 273 | 20231215 | 142200 | 2042321490 | 7320 | 7310 | 7320 | 7310 | 398 |
| 274 | 20231215 | 142100 | 2039411150 | 7320 | 7310 | 7330 | 7310 | 1502 |
| 275 | 20231215 | 142000 | 2028420250 | 7310 | 7300 | 7310 | 7300 | 554 |
| 276 | 20231215 | 141900 | 2024374770 | 7300 | 7310 | 7310 | 7300 | 792 |
| 277 | 20231215 | 141800 | 2018592180 | 7320 | 7290 | 7320 | 7290 | 627 |
| 278 | 20231215 | 141700 | 2014017540 | 7290 | 7280 | 7300 | 7280 | 3281 |
| 279 | 20231215 | 141600 | 1990120110 | 7280 | 7270 | 7280 | 7270 | 472 |
| 280 | 20231215 | 141500 | 1986687400 | 7280 | 7290 | 7290 | 7280 | 782 |
| 281 | 20231215 | 141400 | 1980992940 | 7270 | 7280 | 7290 | 7270 | 1129 |
| 282 | 20231215 | 141300 | 1972776290 | 7280 | 7290 | 7290 | 7270 | 1778 |
| 283 | 20231215 | 141200 | 1959834700 | 7290 | 7300 | 7300 | 7290 | 605 |
| 284 | 20231215 | 141100 | 1955423290 | 7290 | 7290 | 7310 | 7290 | 667 |
| 285 | 20231215 | 141000 | 1950560240 | 7280 | 7290 | 7290 | 7280 | 1227 |
| 286 | 20231215 | 140900 | 1941621450 | 7290 | 7290 | 7290 | 7290 | 457 |
| 287 | 20231215 | 140800 | 1938289920 | 7310 | 7310 | 7310 | 7290 | 297 |
| 288 | 20231215 | 140700 | 1936122850 | 7320 | 7290 | 7320 | 7290 | 428 |
| 289 | 20231215 | 140600 | 1932998440 | 7340 | 7300 | 7340 | 7290 | 606 |
| 290 | 20231215 | 140500 | 1928578190 | 7300 | 7300 | 7300 | 7290 | 899 |
| 291 | 20231215 | 140400 | 1922018510 | 7310 | 7330 | 7330 | 7310 | 1088 |
| 292 | 20231215 | 140300 | 1914063920 | 7320 | 7330 | 7330 | 7320 | 813 |
| 293 | 20231215 | 140200 | 1908109310 | 7340 | 7360 | 7360 | 7330 | 695 |
| 294 | 20231215 | 140100 | 1903002390 | 7370 | 7340 | 7370 | 7340 | 825 |
| 295 | 20231215 | 140000 | 1896946860 | 7350 | 7360 | 7360 | 7350 | 345 |
| 296 | 20231215 | 135900 | 1894411070 | 7370 | 7370 | 7380 | 7360 | 652 |
| 297 | 20231215 | 135800 | 1889610030 | 7360 | 7370 | 7370 | 7360 | 778 |
| 298 | 20231215 | 135700 | 1883879690 | 7360 | 7360 | 7360 | 7360 | 302 |
| 299 | 20231215 | 135600 | 1881656970 | 7360 | 7370 | 7370 | 7360 | 308 |
| 300 | 20231215 | 135500 | 1879390030 | 7360 | 7360 | 7360 | 7360 | 541 |
| 301 | 20231215 | 135400 | 1875408270 | 7360 | 7360 | 7360 | 7360 | 65 |
| 302 | 20231215 | 135300 | 1874929870 | 7360 | 7350 | 7360 | 7350 | 1152 |
| 303 | 20231215 | 135200 | 1866452150 | 7360 | 7360 | 7360 | 7360 | 32 |
| 304 | 20231215 | 135100 | 1866216630 | 7360 | 7340 | 7360 | 7340 | 98 |
| 305 | 20231215 | 135000 | 1865495390 | 7360 | 7360 | 7360 | 7360 | 31 |
| 306 | 20231215 | 134900 | 1865267230 | 7350 | 7350 | 7350 | 7350 | 536 |
| 307 | 20231215 | 134800 | 1861327630 | 7350 | 7340 | 7350 | 7340 | 456 |
| 308 | 20231215 | 134700 | 1857980580 | 7340 | 7340 | 7340 | 7340 | 96 |
| 309 | 20231215 | 134600 | 1857275940 | 7310 | 7310 | 7310 | 7310 | 1 |
| 310 | 20231215 | 134500 | 1857268630 | 7340 | 7340 | 7340 | 7340 | 163 |
| 311 | 20231215 | 134400 | 1856072210 | 7350 | 7350 | 7350 | 7350 | 0 |
| 312 | 20231215 | 134300 | 1856072210 | 7350 | 7350 | 7350 | 7350 | 129 |
| 313 | 20231215 | 134200 | 1855124060 | 7300 | 7340 | 7340 | 7300 | 2000 |
| 314 | 20231215 | 134100 | 1840489810 | 7360 | 7360 | 7360 | 7360 | 627 |
| 315 | 20231215 | 134000 | 1835875090 | 7360 | 7350 | 7360 | 7350 | 1480 |
| 316 | 20231215 | 133900 | 1824987030 | 7350 | 7350 | 7350 | 7340 | 631 |
| 317 | 20231215 | 133800 | 1820349710 | 7340 | 7340 | 7340 | 7340 | 554 |
| 318 | 20231215 | 133700 | 1816283350 | 7340 | 7340 | 7340 | 7340 | 200 |
| 319 | 20231215 | 133600 | 1814815350 | 7340 | 7330 | 7340 | 7330 | 216 |
| 320 | 20231215 | 133500 | 1813230800 | 7330 | 7290 | 7330 | 7290 | 995 |
| 321 | 20231215 | 133400 | 1805943360 | 7300 | 7290 | 7300 | 7290 | 231 |
| 322 | 20231215 | 133300 | 1804258400 | 7300 | 7310 | 7310 | 7300 | 932 |
| 323 | 20231215 | 133200 | 1797450410 | 7320 | 7320 | 7320 | 7320 | 531 |
| 324 | 20231215 | 133100 | 1793563490 | 7320 | 7320 | 7320 | 7320 | 11 |
| 325 | 20231215 | 133000 | 1793482970 | 7330 | 7330 | 7330 | 7330 | 0 |
| 326 | 20231215 | 132900 | 1793482970 | 7330 | 7330 | 7330 | 7330 | 2 |
| 327 | 20231215 | 132800 | 1793468310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 328 | 20231215 | 132700 | 1793468310 | 7330 | 7320 | 7330 | 7320 | 2 |
| 329 | 20231215 | 132600 | 1793453660 | 7300 | 7300 | 7300 | 7300 | 40 |
| 330 | 20231215 | 132500 | 1793161660 | 7300 | 7300 | 7300 | 7300 | 0 |
| 331 | 20231215 | 132400 | 1793161660 | 7300 | 7300 | 7300 | 7300 | 167 |
| 332 | 20231215 | 132300 | 1791942560 | 7300 | 7300 | 7300 | 7300 | 265 |
| 333 | 20231215 | 132200 | 1790008060 | 7300 | 7300 | 7300 | 7300 | 397 |
| 334 | 20231215 | 132100 | 1787109960 | 7300 | 7300 | 7300 | 7300 | 3597 |
| 335 | 20231215 | 132000 | 1760851860 | 7300 | 7300 | 7300 | 7300 | 2202 |
| 336 | 20231215 | 131900 | 1744777260 | 7290 | 7290 | 7290 | 7290 | 111 |
| 337 | 20231215 | 131800 | 1743968070 | 7300 | 7300 | 7300 | 7280 | 104 |
| 338 | 20231215 | 131700 | 1743210870 | 7280 | 7280 | 7280 | 7280 | 0 |
| 339 | 20231215 | 131600 | 1743210870 | 7280 | 7280 | 7280 | 7280 | 961 |
| 340 | 20231215 | 131500 | 1736214790 | 7280 | 7290 | 7290 | 7280 | 210 |
| 341 | 20231215 | 131400 | 1734685600 | 7290 | 7290 | 7290 | 7290 | 172 |
| 342 | 20231215 | 131300 | 1733431720 | 7300 | 7300 | 7300 | 7300 | 400 |
| 343 | 20231215 | 131200 | 1730511720 | 7300 | 7300 | 7300 | 7300 | 1495 |
| 344 | 20231215 | 131100 | 1719598220 | 7300 | 7300 | 7300 | 7300 | 0 |
| 345 | 20231215 | 131000 | 1719598220 | 7300 | 7300 | 7300 | 7300 | 83 |
| 346 | 20231215 | 130900 | 1718992320 | 7300 | 7290 | 7300 | 7290 | 134 |
| 347 | 20231215 | 130800 | 1718014830 | 7290 | 7310 | 7310 | 7290 | 874 |
| 348 | 20231215 | 130700 | 1711642350 | 7330 | 7330 | 7330 | 7330 | 0 |
| 349 | 20231215 | 130600 | 1711642350 | 7330 | 7330 | 7330 | 7330 | 0 |
| 350 | 20231215 | 130500 | 1711642350 | 7330 | 7330 | 7330 | 7330 | 0 |
| 351 | 20231215 | 130400 | 1711642350 | 7330 | 7330 | 7330 | 7330 | 50 |
| 352 | 20231215 | 130300 | 1711275850 | 7330 | 7320 | 7330 | 7320 | 551 |
| 353 | 20231215 | 130200 | 1707242520 | 7320 | 7320 | 7320 | 7320 | 134 |
| 354 | 20231215 | 130100 | 1706261640 | 7320 | 7320 | 7320 | 7320 | 120 |
| 355 | 20231215 | 130000 | 1705383240 | 7320 | 7320 | 7320 | 7320 | 1201 |
| 356 | 20231215 | 125900 | 1696591920 | 7270 | 7270 | 7270 | 7270 | 0 |
| 357 | 20231215 | 125800 | 1696591920 | 7270 | 7270 | 7340 | 7260 | 401 |
| 358 | 20231215 | 125700 | 1693668360 | 7260 | 7260 | 7260 | 7260 | 0 |
| 359 | 20231215 | 125600 | 1693668360 | 7260 | 7280 | 7280 | 7260 | 500 |
| 360 | 20231215 | 125500 | 1690035730 | 7290 | 7290 | 7290 | 7290 | 0 |
| 361 | 20231215 | 125400 | 1690035730 | 7290 | 7290 | 7290 | 7290 | 521 |
| 362 | 20231215 | 125300 | 1686237640 | 7300 | 7300 | 7300 | 7300 | 1000 |
| 363 | 20231215 | 125200 | 1678937640 | 7290 | 7290 | 7290 | 7290 | 0 |
| 364 | 20231215 | 125100 | 1678937640 | 7290 | 7290 | 7290 | 7290 | 595 |
| 365 | 20231215 | 125000 | 1674600090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 366 | 20231215 | 124900 | 1674600090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 367 | 20231215 | 124800 | 1674600090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 368 | 20231215 | 124700 | 1674600090 | 7300 | 7300 | 7300 | 7300 | 0 |
| 369 | 20231215 | 124600 | 1674600090 | 7300 | 7300 | 7300 | 7300 | 21 |
| 370 | 20231215 | 124500 | 1674446790 | 7300 | 7300 | 7300 | 7300 | 13 |
| 371 | 20231215 | 124400 | 1674351890 | 7300 | 7290 | 7300 | 7290 | 30 |
| 372 | 20231215 | 124300 | 1674132990 | 7290 | 7290 | 7290 | 7290 | 25 |
| 373 | 20231215 | 124200 | 1673950740 | 7280 | 7280 | 7280 | 7280 | 240 |
| 374 | 20231215 | 124100 | 1672203540 | 7280 | 7280 | 7280 | 7280 | 15 |
| 375 | 20231215 | 124000 | 1672094340 | 7280 | 7280 | 7280 | 7280 | 815 |
| 376 | 20231215 | 123900 | 1666161140 | 7290 | 7290 | 7290 | 7290 | 111 |
| 377 | 20231215 | 123800 | 1665351950 | 7290 | 7290 | 7290 | 7290 | 1263 |
| 378 | 20231215 | 123700 | 1656144680 | 7290 | 7300 | 7300 | 7290 | 1060 |
| 379 | 20231215 | 123600 | 1648406690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 380 | 20231215 | 123500 | 1648406690 | 7300 | 7300 | 7300 | 7300 | 65 |
| 381 | 20231215 | 123400 | 1647932190 | 7310 | 7310 | 7310 | 7310 | 3 |
| 382 | 20231215 | 123300 | 1647910260 | 7310 | 7310 | 7310 | 7310 | 0 |
| 383 | 20231215 | 123200 | 1647910260 | 7310 | 7310 | 7310 | 7310 | 1501 |
| 384 | 20231215 | 123100 | 1636937950 | 7330 | 7330 | 7330 | 7330 | 827 |
| 385 | 20231215 | 123000 | 1630876040 | 7330 | 7330 | 7330 | 7330 | 1173 |
| 386 | 20231215 | 122900 | 1622277950 | 7300 | 7320 | 7320 | 7300 | 654 |
| 387 | 20231215 | 122800 | 1617490870 | 7320 | 7310 | 7320 | 7310 | 1368 |
| 388 | 20231215 | 122700 | 1607477310 | 7320 | 7320 | 7320 | 7320 | 1010 |
| 389 | 20231215 | 122600 | 1600084110 | 7320 | 7320 | 7330 | 7320 | 2020 |
| 390 | 20231215 | 122500 | 1585287710 | 7330 | 7310 | 7330 | 7300 | 4000 |
| 391 | 20231215 | 122400 | 1556017710 | 7340 | 7340 | 7340 | 7340 | 2005 |
| 392 | 20231215 | 122300 | 1541301010 | 7330 | 7330 | 7330 | 7330 | 1000 |
| 393 | 20231215 | 122200 | 1533971010 | 7330 | 7330 | 7330 | 7330 | 501 |
| 394 | 20231215 | 122100 | 1530298680 | 7320 | 7310 | 7320 | 7310 | 850 |
| 395 | 20231215 | 122000 | 1524078180 | 7320 | 7330 | 7330 | 7320 | 1010 |
| 396 | 20231215 | 121900 | 1516674980 | 7330 | 7330 | 7330 | 7330 | 700 |
| 397 | 20231215 | 121800 | 1511543980 | 7330 | 7330 | 7330 | 7330 | 1 |
| 398 | 20231215 | 121700 | 1511536650 | 7300 | 7310 | 7310 | 7300 | 699 |
| 399 | 20231215 | 121600 | 1506429360 | 7310 | 7310 | 7310 | 7310 | 160 |
| 400 | 20231215 | 121500 | 1505259760 | 7310 | 7310 | 7310 | 7290 | 1612 |
| 401 | 20231215 | 121400 | 1493507430 | 7310 | 7300 | 7310 | 7300 | 1031 |
| 402 | 20231215 | 121300 | 1485974100 | 7290 | 7310 | 7310 | 7290 | 5000 |
| 403 | 20231215 | 121200 | 1449485410 | 7340 | 7310 | 7340 | 7310 | 1002 |
| 404 | 20231215 | 121100 | 1442130790 | 7310 | 7310 | 7330 | 7310 | 439 |
| 405 | 20231215 | 121000 | 1438913300 | 7310 | 7310 | 7310 | 7310 | 2033 |
| 406 | 20231215 | 120900 | 1424052070 | 7310 | 7310 | 7310 | 7310 | 223 |
| 407 | 20231215 | 120800 | 1422421940 | 7310 | 7330 | 7330 | 7310 | 1505 |
| 408 | 20231215 | 120700 | 1411416540 | 7360 | 7360 | 7360 | 7360 | 0 |
| 409 | 20231215 | 120600 | 1411416540 | 7360 | 7360 | 7360 | 7360 | 0 |
| 410 | 20231215 | 120500 | 1411416540 | 7360 | 7360 | 7360 | 7360 | 0 |
| 411 | 20231215 | 120400 | 1411416540 | 7360 | 7360 | 7360 | 7360 | 0 |
| 412 | 20231215 | 120300 | 1411416540 | 7360 | 7360 | 7360 | 7360 | 1 |
| 413 | 20231215 | 120200 | 1411409180 | 7320 | 7340 | 7340 | 7320 | 399 |
| 414 | 20231215 | 120100 | 1408486430 | 7360 | 7360 | 7360 | 7360 | 0 |
| 415 | 20231215 | 120000 | 1408486430 | 7360 | 7330 | 7360 | 7330 | 290 |
| 416 | 20231215 | 115900 | 1406359340 | 7330 | 7330 | 7330 | 7330 | 91 |
| 417 | 20231215 | 115800 | 1405692310 | 7330 | 7330 | 7330 | 7320 | 412 |
| 418 | 20231215 | 115700 | 1402673550 | 7330 | 7360 | 7360 | 7330 | 949 |
| 419 | 20231215 | 115600 | 1395698420 | 7360 | 7370 | 7370 | 7360 | 327 |
| 420 | 20231215 | 115500 | 1393291570 | 7360 | 7360 | 7360 | 7360 | 200 |
| 421 | 20231215 | 115400 | 1391819570 | 7360 | 7390 | 7390 | 7360 | 56 |
| 422 | 20231215 | 115300 | 1391407380 | 7390 | 7390 | 7390 | 7390 | 0 |
| 423 | 20231215 | 115200 | 1391407380 | 7390 | 7390 | 7390 | 7390 | 100 |
| 424 | 20231215 | 115100 | 1390668380 | 7390 | 7390 | 7390 | 7390 | 100 |
| 425 | 20231215 | 115000 | 1389929380 | 7390 | 7390 | 7390 | 7390 | 100 |
| 426 | 20231215 | 114900 | 1389190380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 427 | 20231215 | 114800 | 1389190380 | 7400 | 7400 | 7400 | 7400 | 10 |
| 428 | 20231215 | 114700 | 1389116380 | 7400 | 7400 | 7400 | 7400 | 20 |
| 429 | 20231215 | 114600 | 1388968380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 430 | 20231215 | 114500 | 1388968380 | 7400 | 7360 | 7400 | 7360 | 1155 |
| 431 | 20231215 | 114400 | 1380441540 | 7350 | 7350 | 7350 | 7340 | 1097 |
| 432 | 20231215 | 114300 | 1372385880 | 7360 | 7380 | 7380 | 7360 | 932 |
| 433 | 20231215 | 114200 | 1365524610 | 7400 | 7400 | 7400 | 7400 | 1 |
| 434 | 20231215 | 114100 | 1365517210 | 7380 | 7380 | 7380 | 7380 | 20 |
| 435 | 20231215 | 114000 | 1365369610 | 7370 | 7370 | 7370 | 7370 | 0 |
| 436 | 20231215 | 113900 | 1365369610 | 7370 | 7370 | 7370 | 7370 | 0 |
| 437 | 20231215 | 113800 | 1365369610 | 7370 | 7380 | 7380 | 7370 | 892 |
| 438 | 20231215 | 113700 | 1358795500 | 7400 | 7400 | 7400 | 7400 | 1 |
| 439 | 20231215 | 113600 | 1358788100 | 7370 | 7370 | 7370 | 7370 | 615 |
| 440 | 20231215 | 113500 | 1354255550 | 7400 | 7400 | 7400 | 7400 | 893 |
| 441 | 20231215 | 113400 | 1347647350 | 7400 | 7400 | 7400 | 7400 | 337 |
| 442 | 20231215 | 113300 | 1345153550 | 7400 | 7400 | 7400 | 7400 | 168 |
| 443 | 20231215 | 113200 | 1343910350 | 7400 | 7400 | 7400 | 7400 | 2082 |
| 444 | 20231215 | 113100 | 1328503550 | 7400 | 7410 | 7410 | 7400 | 915 |
| 445 | 20231215 | 113000 | 1321732350 | 7410 | 7400 | 7410 | 7400 | 118 |
| 446 | 20231215 | 112900 | 1320859040 | 7360 | 7360 | 7360 | 7360 | 0 |
| 447 | 20231215 | 112800 | 1320859040 | 7360 | 7400 | 7400 | 7360 | 1002 |
| 448 | 20231215 | 112700 | 1313444280 | 7400 | 7360 | 7400 | 7360 | 1510 |
| 449 | 20231215 | 112600 | 1302290520 | 7360 | 7390 | 7390 | 7360 | 3310 |
| 450 | 20231215 | 112500 | 1277891100 | 7400 | 7400 | 7400 | 7400 | 500 |
| 451 | 20231215 | 112400 | 1274191100 | 7400 | 7400 | 7400 | 7400 | 500 |
| 452 | 20231215 | 112300 | 1270491100 | 7400 | 7400 | 7410 | 7400 | 111 |
| 453 | 20231215 | 112200 | 1269669690 | 7410 | 7400 | 7410 | 7400 | 27 |
| 454 | 20231215 | 112100 | 1269469880 | 7410 | 7410 | 7410 | 7410 | 485 |
| 455 | 20231215 | 112000 | 1265876030 | 7410 | 7400 | 7410 | 7400 | 750 |
| 456 | 20231215 | 111900 | 1260319130 | 7410 | 7400 | 7410 | 7400 | 192 |
| 457 | 20231215 | 111800 | 1258898310 | 7400 | 7400 | 7400 | 7400 | 724 |
| 458 | 20231215 | 111700 | 1253540710 | 7390 | 7390 | 7390 | 7390 | 5 |
| 459 | 20231215 | 111600 | 1253503760 | 7390 | 7400 | 7400 | 7390 | 1004 |
| 460 | 20231215 | 111500 | 1246074200 | 7400 | 7400 | 7400 | 7400 | 9 |
| 461 | 20231215 | 111400 | 1246007600 | 7400 | 7390 | 7400 | 7390 | 1903 |
| 462 | 20231215 | 111300 | 1231934050 | 7390 | 7390 | 7390 | 7390 | 236 |
| 463 | 20231215 | 111200 | 1230190010 | 7400 | 7390 | 7400 | 7390 | 1100 |
| 464 | 20231215 | 111100 | 1222051010 | 7390 | 7390 | 7400 | 7390 | 262 |
| 465 | 20231215 | 111000 | 1220114230 | 7390 | 7400 | 7400 | 7390 | 2262 |
| 466 | 20231215 | 110900 | 1203375930 | 7410 | 7410 | 7410 | 7410 | 50 |
| 467 | 20231215 | 110800 | 1203005430 | 7410 | 7420 | 7420 | 7410 | 202 |
| 468 | 20231215 | 110700 | 1201508110 | 7410 | 7410 | 7410 | 7410 | 500 |
| 469 | 20231215 | 110600 | 1197803110 | 7410 | 7410 | 7410 | 7410 | 1219 |
| 470 | 20231215 | 110500 | 1188770320 | 7410 | 7410 | 7410 | 7410 | 702 |
| 471 | 20231215 | 110400 | 1183568500 | 7400 | 7410 | 7410 | 7400 | 383 |
| 472 | 20231215 | 110300 | 1180732880 | 7420 | 7420 | 7420 | 7420 | 500 |
| 473 | 20231215 | 110200 | 1177022880 | 7420 | 7390 | 7420 | 7390 | 476 |
| 474 | 20231215 | 110100 | 1173505180 | 7390 | 7390 | 7390 | 7390 | 100 |
| 475 | 20231215 | 110000 | 1172766180 | 7390 | 7390 | 7390 | 7390 | 200 |
| 476 | 20231215 | 105900 | 1171288180 | 7390 | 7390 | 7390 | 7390 | 1006 |
| 477 | 20231215 | 105800 | 1163853840 | 7390 | 7410 | 7410 | 7390 | 1007 |
| 478 | 20231215 | 105700 | 1156392110 | 7400 | 7420 | 7420 | 7400 | 516 |
| 479 | 20231215 | 105600 | 1152570040 | 7420 | 7420 | 7420 | 7420 | 110 |
| 480 | 20231215 | 105500 | 1151753840 | 7420 | 7420 | 7430 | 7420 | 1083 |
| 481 | 20231215 | 105400 | 1143717310 | 7420 | 7430 | 7430 | 7420 | 230 |
| 482 | 20231215 | 105300 | 1142010490 | 7420 | 7420 | 7420 | 7420 | 925 |
| 483 | 20231215 | 105200 | 1135146990 | 7430 | 7430 | 7430 | 7430 | 958 |
| 484 | 20231215 | 105100 | 1128029050 | 7430 | 7430 | 7430 | 7430 | 500 |
| 485 | 20231215 | 105000 | 1124314050 | 7430 | 7400 | 7430 | 7390 | 901 |
| 486 | 20231215 | 104900 | 1117650620 | 7390 | 7410 | 7430 | 7390 | 1724 |
| 487 | 20231215 | 104800 | 1104898260 | 7430 | 7430 | 7430 | 7430 | 1041 |
| 488 | 20231215 | 104700 | 1097163630 | 7430 | 7430 | 7430 | 7410 | 581 |
| 489 | 20231215 | 104600 | 1092846830 | 7430 | 7420 | 7430 | 7410 | 1141 |
| 490 | 20231215 | 104500 | 1084387680 | 7450 | 7390 | 7450 | 7350 | 17936 |
| 491 | 20231215 | 104400 | 951363270 | 7380 | 7350 | 7380 | 7350 | 4480 |
| 492 | 20231215 | 104300 | 918350420 | 7360 | 7360 | 7360 | 7360 | 635 |
| 493 | 20231215 | 104200 | 913676820 | 7360 | 7360 | 7360 | 7360 | 300 |
| 494 | 20231215 | 104100 | 911468820 | 7360 | 7360 | 7360 | 7360 | 150 |
| 495 | 20231215 | 104000 | 910364820 | 7340 | 7350 | 7350 | 7340 | 987 |
| 496 | 20231215 | 103900 | 903118100 | 7350 | 7340 | 7350 | 7340 | 228 |
| 497 | 20231215 | 103800 | 901444570 | 7340 | 7340 | 7340 | 7340 | 230 |
| 498 | 20231215 | 103700 | 899756370 | 7340 | 7350 | 7350 | 7340 | 702 |
| 499 | 20231215 | 103600 | 894596680 | 7350 | 7370 | 7370 | 7350 | 65 |
| 500 | 20231215 | 103500 | 894118360 | 7370 | 7370 | 7380 | 7370 | 261 |
| 501 | 20231215 | 103400 | 892194780 | 7370 | 7370 | 7370 | 7370 | 1070 |
| 502 | 20231215 | 103300 | 884308880 | 7360 | 7370 | 7370 | 7360 | 1021 |
| 503 | 20231215 | 103200 | 876784320 | 7370 | 7370 | 7370 | 7370 | 1500 |
| 504 | 20231215 | 103100 | 865729320 | 7370 | 7370 | 7370 | 7370 | 952 |
| 505 | 20231215 | 103000 | 858713080 | 7370 | 7370 | 7370 | 7370 | 420 |
| 506 | 20231215 | 102900 | 855617680 | 7370 | 7370 | 7370 | 7370 | 100 |
| 507 | 20231215 | 102800 | 854880680 | 7370 | 7370 | 7370 | 7370 | 181 |
| 508 | 20231215 | 102700 | 853546710 | 7380 | 7390 | 7390 | 7260 | 1570 |
| 509 | 20231215 | 102600 | 842050130 | 7380 | 7380 | 7380 | 7380 | 1000 |
| 510 | 20231215 | 102500 | 834670130 | 7380 | 7380 | 7380 | 7380 | 315 |
| 511 | 20231215 | 102400 | 832345430 | 7380 | 7370 | 7380 | 7370 | 2001 |
| 512 | 20231215 | 102300 | 817598050 | 7380 | 7380 | 7380 | 7380 | 114 |
| 513 | 20231215 | 102200 | 816756730 | 7380 | 7380 | 7380 | 7380 | 240 |
| 514 | 20231215 | 102100 | 814985530 | 7380 | 7380 | 7380 | 7380 | 2032 |
| 515 | 20231215 | 102000 | 799989370 | 7380 | 7380 | 7380 | 7380 | 500 |
| 516 | 20231215 | 101900 | 796299370 | 7380 | 7380 | 7380 | 7370 | 3103 |
| 517 | 20231215 | 101800 | 773399270 | 7380 | 7360 | 7380 | 7360 | 1453 |
| 518 | 20231215 | 101700 | 762681380 | 7350 | 7330 | 7350 | 7330 | 1501 |
| 519 | 20231215 | 101600 | 751650570 | 7320 | 7320 | 7320 | 7320 | 1 |
| 520 | 20231215 | 101500 | 751643250 | 7310 | 7310 | 7310 | 7310 | 36 |
| 521 | 20231215 | 101400 | 751380090 | 7310 | 7300 | 7310 | 7300 | 104 |
| 522 | 20231215 | 101300 | 750620850 | 7300 | 7250 | 7300 | 7250 | 3326 |
| 523 | 20231215 | 101200 | 726385940 | 7250 | 7250 | 7250 | 7250 | 2 |
| 524 | 20231215 | 101100 | 726371440 | 7240 | 7240 | 7240 | 7240 | 316 |
| 525 | 20231215 | 101000 | 724083600 | 7250 | 7250 | 7250 | 7240 | 2506 |
| 526 | 20231215 | 100900 | 705919930 | 7250 | 7250 | 7250 | 7250 | 1005 |
| 527 | 20231215 | 100800 | 698633680 | 7250 | 7250 | 7300 | 7250 | 259 |
| 528 | 20231215 | 100700 | 696755480 | 7250 | 7320 | 7320 | 7240 | 1088 |
| 529 | 20231215 | 100600 | 688860930 | 7320 | 7320 | 7320 | 7320 | 18 |
| 530 | 20231215 | 100500 | 688729170 | 7330 | 7320 | 7330 | 7320 | 199 |
| 531 | 20231215 | 100400 | 687271950 | 7320 | 7290 | 7340 | 7270 | 1223 |
| 532 | 20231215 | 100300 | 678370090 | 7300 | 7340 | 7340 | 7280 | 412 |
| 533 | 20231215 | 100200 | 675359410 | 7360 | 7360 | 7360 | 7360 | 0 |
| 534 | 20231215 | 100100 | 675359410 | 7360 | 7310 | 7360 | 7290 | 1967 |
| 535 | 20231215 | 100000 | 660994680 | 7370 | 7350 | 7370 | 7320 | 2002 |
| 536 | 20231215 | 095900 | 646315920 | 7340 | 7350 | 7350 | 7340 | 65 |
| 537 | 20231215 | 095800 | 645838430 | 7350 | 7350 | 7350 | 7350 | 271 |
| 538 | 20231215 | 095700 | 643846580 | 7380 | 7360 | 7390 | 7350 | 670 |
| 539 | 20231215 | 095600 | 638918700 | 7360 | 7400 | 7400 | 7360 | 242 |
| 540 | 20231215 | 095500 | 637134390 | 7390 | 7390 | 7390 | 7390 | 500 |
| 541 | 20231215 | 095400 | 633439390 | 7400 | 7390 | 7400 | 7390 | 928 |
| 542 | 20231215 | 095300 | 626577370 | 7390 | 7390 | 7390 | 7390 | 291 |
| 543 | 20231215 | 095200 | 624426880 | 7390 | 7390 | 7390 | 7390 | 102 |
| 544 | 20231215 | 095100 | 623673100 | 7390 | 7360 | 7390 | 7360 | 104 |
| 545 | 20231215 | 095000 | 622904660 | 7360 | 7380 | 7380 | 7360 | 2743 |
| 546 | 20231215 | 094900 | 602705860 | 7380 | 7400 | 7400 | 7380 | 1205 |
| 547 | 20231215 | 094800 | 593799880 | 7400 | 7400 | 7410 | 7380 | 1061 |
| 548 | 20231215 | 094700 | 585957690 | 7410 | 7400 | 7410 | 7400 | 1224 |
| 549 | 20231215 | 094600 | 576890820 | 7400 | 7390 | 7400 | 7390 | 183 |
| 550 | 20231215 | 094500 | 575537710 | 7410 | 7410 | 7410 | 7390 | 3710 |
| 551 | 20231215 | 094400 | 548101270 | 7400 | 7410 | 7430 | 7400 | 2833 |
| 552 | 20231215 | 094300 | 527084780 | 7410 | 7420 | 7420 | 7410 | 185 |
| 553 | 20231215 | 094200 | 525712410 | 7420 | 7410 | 7420 | 7390 | 30 |
| 554 | 20231215 | 094100 | 525490090 | 7400 | 7390 | 7400 | 7390 | 25 |
| 555 | 20231215 | 094000 | 525305270 | 7380 | 7360 | 7380 | 7360 | 958 |
| 556 | 20231215 | 093900 | 518250090 | 7360 | 7360 | 7360 | 7360 | 101 |
| 557 | 20231215 | 093800 | 517506730 | 7360 | 7360 | 7370 | 7360 | 3085 |
| 558 | 20231215 | 093700 | 494800440 | 7350 | 7370 | 7370 | 7350 | 958 |
| 559 | 20231215 | 093600 | 487751880 | 7370 | 7390 | 7390 | 7360 | 886 |
| 560 | 20231215 | 093500 | 481223570 | 7390 | 7390 | 7390 | 7390 | 1000 |
| 561 | 20231215 | 093400 | 473833570 | 7370 | 7390 | 7390 | 7370 | 248 |
| 562 | 20231215 | 093300 | 472005790 | 7380 | 7390 | 7390 | 7380 | 553 |
| 563 | 20231215 | 093200 | 467924620 | 7390 | 7410 | 7420 | 7390 | 2393 |
| 564 | 20231215 | 093100 | 450210230 | 7420 | 7420 | 7420 | 7420 | 498 |
| 565 | 20231215 | 093000 | 446515070 | 7440 | 7430 | 7440 | 7430 | 449 |
| 566 | 20231215 | 092900 | 443175950 | 7440 | 7430 | 7440 | 7430 | 397 |
| 567 | 20231215 | 092800 | 440223400 | 7450 | 7450 | 7460 | 7450 | 5997 |
| 568 | 20231215 | 092700 | 395545570 | 7440 | 7440 | 7450 | 7420 | 1160 |
| 569 | 20231215 | 092600 | 386906890 | 7420 | 7440 | 7440 | 7420 | 1061 |
| 570 | 20231215 | 092500 | 379016080 | 7440 | 7410 | 7440 | 7400 | 4424 |
| 571 | 20231215 | 092400 | 346164760 | 7410 | 7390 | 7420 | 7380 | 681 |
| 572 | 20231215 | 092300 | 341132440 | 7380 | 7410 | 7420 | 7380 | 589 |
| 573 | 20231215 | 092200 | 336779460 | 7410 | 7410 | 7430 | 7410 | 4070 |
| 574 | 20231215 | 092100 | 306563480 | 7390 | 7420 | 7430 | 7390 | 2410 |
| 575 | 20231215 | 092000 | 288719850 | 7420 | 7400 | 7420 | 7400 | 2567 |
| 576 | 20231215 | 091900 | 269686000 | 7400 | 7380 | 7400 | 7370 | 312 |
| 577 | 20231215 | 091800 | 267378270 | 7400 | 7410 | 7410 | 7400 | 1774 |
| 578 | 20231215 | 091700 | 254235930 | 7420 | 7380 | 7420 | 7380 | 7410 |
| 579 | 20231215 | 091600 | 199406640 | 7380 | 7350 | 7380 | 7350 | 1242 |
| 580 | 20231215 | 091500 | 190240740 | 7350 | 7350 | 7350 | 7350 | 10 |
| 581 | 20231215 | 091400 | 190167240 | 7350 | 7380 | 7380 | 7350 | 1089 |
| 582 | 20231215 | 091300 | 182131240 | 7380 | 7370 | 7380 | 7350 | 509 |
| 583 | 20231215 | 091200 | 178378960 | 7370 | 7330 | 7370 | 7330 | 2139 |
| 584 | 20231215 | 091100 | 162614930 | 7380 | 7370 | 7380 | 7330 | 104 |
| 585 | 20231215 | 091000 | 161848280 | 7370 | 7330 | 7370 | 7300 | 2283 |
| 586 | 20231215 | 090900 | 145037200 | 7330 | 7340 | 7340 | 7330 | 382 |
| 587 | 20231215 | 090800 | 142236940 | 7340 | 7360 | 7360 | 7340 | 236 |
| 588 | 20231215 | 090700 | 140503320 | 7360 | 7360 | 7360 | 7360 | 152 |
| 589 | 20231215 | 090600 | 139384600 | 7360 | 7330 | 7370 | 7330 | 876 |
| 590 | 20231215 | 090500 | 132937630 | 7370 | 7370 | 7370 | 7330 | 3068 |
| 591 | 20231215 | 090400 | 110406950 | 7370 | 7350 | 7370 | 7350 | 1374 |
| 592 | 20231215 | 090300 | 100297540 | 7340 | 7320 | 7340 | 7300 | 669 |
| 593 | 20231215 | 090200 | 95394180 | 7330 | 7260 | 7330 | 7220 | 7832 |
| 594 | 20231215 | 090100 | 38300890 | 7260 | 7220 | 7260 | 7210 | 1592 |
| 595 | 20231215 | 090000 | 26807860 | 7220 | 7290 | 7290 | 7220 | 3228 |