32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 185400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 2647 |
| 3 | 20231213 | 185300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 4 | 20231213 | 185200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 5 | 20231213 | 185100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 6 | 20231213 | 185000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 7 | 20231213 | 184900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 8 | 20231213 | 184800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 9 | 20231213 | 184700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 10 | 20231213 | 184600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 11 | 20231213 | 184500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 12 | 20231213 | 184400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 13 | 20231213 | 184300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 14 | 20231213 | 184200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 15 | 20231213 | 184100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 16 | 20231213 | 184000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 17 | 20231213 | 183900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 18 | 20231213 | 183800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 19 | 20231213 | 183700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 20 | 20231213 | 183600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 21 | 20231213 | 183500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 22 | 20231213 | 183400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 23 | 20231213 | 183300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 24 | 20231213 | 183200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 25 | 20231213 | 183100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 26 | 20231213 | 183000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 27 | 20231213 | 182900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 28 | 20231213 | 182800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 29 | 20231213 | 182700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 30 | 20231213 | 182600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 31 | 20231213 | 182500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 32 | 20231213 | 182400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 2647 |
| 33 | 20231213 | 182300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 34 | 20231213 | 182200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 35 | 20231213 | 182100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 36 | 20231213 | 182000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 37 | 20231213 | 181900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 38 | 20231213 | 181800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 39 | 20231213 | 181700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 40 | 20231213 | 181600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 41 | 20231213 | 181500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 42 | 20231213 | 181400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 43 | 20231213 | 181300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 44 | 20231213 | 181200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 45 | 20231213 | 181100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 46 | 20231213 | 181000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 47 | 20231213 | 180900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 48 | 20231213 | 180800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 49 | 20231213 | 180700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 50 | 20231213 | 180600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 51 | 20231213 | 180500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 52 | 20231213 | 180400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 53 | 20231213 | 180300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 54 | 20231213 | 180200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 55 | 20231213 | 180100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 56 | 20231213 | 180000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 57 | 20231213 | 175900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 58 | 20231213 | 175800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 59 | 20231213 | 175700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 60 | 20231213 | 175600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 61 | 20231213 | 175500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 62 | 20231213 | 175400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 2647 |
| 63 | 20231213 | 175300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 64 | 20231213 | 175200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 65 | 20231213 | 175100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 66 | 20231213 | 175000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 67 | 20231213 | 174900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 68 | 20231213 | 174800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 69 | 20231213 | 174700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 70 | 20231213 | 174600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 71 | 20231213 | 174500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 72 | 20231213 | 174400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 73 | 20231213 | 174300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 74 | 20231213 | 174200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 75 | 20231213 | 174100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 76 | 20231213 | 174000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 77 | 20231213 | 173900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 78 | 20231213 | 173800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 79 | 20231213 | 173700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 80 | 20231213 | 173600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 81 | 20231213 | 173500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 82 | 20231213 | 173400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 83 | 20231213 | 173300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 84 | 20231213 | 173200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 85 | 20231213 | 173100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 86 | 20231213 | 173000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 87 | 20231213 | 172900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 88 | 20231213 | 172800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 89 | 20231213 | 172700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 90 | 20231213 | 172600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 91 | 20231213 | 172500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 92 | 20231213 | 172400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 2647 |
| 93 | 20231213 | 172300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 94 | 20231213 | 172200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 95 | 20231213 | 172100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 96 | 20231213 | 172000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 97 | 20231213 | 171900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 98 | 20231213 | 171800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 99 | 20231213 | 171700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 100 | 20231213 | 171600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 101 | 20231213 | 171500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 102 | 20231213 | 171400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 103 | 20231213 | 171300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 104 | 20231213 | 171200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 105 | 20231213 | 171100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 106 | 20231213 | 171000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 107 | 20231213 | 170900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 108 | 20231213 | 170800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 109 | 20231213 | 170700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 110 | 20231213 | 170600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 111 | 20231213 | 170500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 112 | 20231213 | 170400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 113 | 20231213 | 170300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 114 | 20231213 | 170200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 115 | 20231213 | 170100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 116 | 20231213 | 170000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 117 | 20231213 | 165900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 118 | 20231213 | 165800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 119 | 20231213 | 165700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 120 | 20231213 | 165600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 121 | 20231213 | 165500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 122 | 20231213 | 165400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 2647 |
| 123 | 20231213 | 165300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 124 | 20231213 | 165200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 125 | 20231213 | 165100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 126 | 20231213 | 165000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 127 | 20231213 | 164900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 128 | 20231213 | 164800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 129 | 20231213 | 164700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 130 | 20231213 | 164600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 131 | 20231213 | 164500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 132 | 20231213 | 164400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 133 | 20231213 | 164300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 134 | 20231213 | 164200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 135 | 20231213 | 164100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 136 | 20231213 | 164000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 137 | 20231213 | 163900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 138 | 20231213 | 163800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 139 | 20231213 | 163700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 140 | 20231213 | 163600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 141 | 20231213 | 163500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 142 | 20231213 | 163400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 143 | 20231213 | 163300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 144 | 20231213 | 163200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 145 | 20231213 | 163100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 146 | 20231213 | 163000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 147 | 20231213 | 162900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 148 | 20231213 | 162800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 149 | 20231213 | 162700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 150 | 20231213 | 162600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 151 | 20231213 | 162500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 152 | 20231213 | 162400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 2647 |
| 153 | 20231213 | 162300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 154 | 20231213 | 162200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 155 | 20231213 | 162100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 156 | 20231213 | 162000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 157 | 20231213 | 161900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 158 | 20231213 | 161800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 159 | 20231213 | 161700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 160 | 20231213 | 161600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 161 | 20231213 | 161500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 162 | 20231213 | 161400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 163 | 20231213 | 161300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 164 | 20231213 | 161200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 165 | 20231213 | 161100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 166 | 20231213 | 161000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 167 | 20231213 | 160900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 168 | 20231213 | 160800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 169 | 20231213 | 160700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 170 | 20231213 | 160600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 171 | 20231213 | 160500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 172 | 20231213 | 160400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 173 | 20231213 | 160300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 174 | 20231213 | 160200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 175 | 20231213 | 160100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 176 | 20231213 | 160000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 177 | 20231213 | 155900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 178 | 20231213 | 155800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 179 | 20231213 | 155700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 180 | 20231213 | 155600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 181 | 20231213 | 155500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 182 | 20231213 | 155400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 2647 |
| 183 | 20231213 | 155300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 184 | 20231213 | 155200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 185 | 20231213 | 155100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 186 | 20231213 | 155000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 187 | 20231213 | 154900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 188 | 20231213 | 154800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 189 | 20231213 | 154700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 190 | 20231213 | 154600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 191 | 20231213 | 154500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 192 | 20231213 | 154400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 193 | 20231213 | 154300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 194 | 20231213 | 154200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 195 | 20231213 | 154100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 196 | 20231213 | 154000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 197 | 20231213 | 153900 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 198 | 20231213 | 153800 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 199 | 20231213 | 153700 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 200 | 20231213 | 153600 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 201 | 20231213 | 153500 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 202 | 20231213 | 153400 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 203 | 20231213 | 153300 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 204 | 20231213 | 153200 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 205 | 20231213 | 153100 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 206 | 20231213 | 153000 | 2249608930 | 10780 | 10780 | 10780 | 10780 | 2647 |
| 207 | 20231213 | 152900 | 2221074270 | 10770 | 10770 | 10770 | 10770 | 0 |
| 208 | 20231213 | 152800 | 2221074270 | 10770 | 10770 | 10770 | 10770 | 0 |
| 209 | 20231213 | 152700 | 2221074270 | 10770 | 10770 | 10770 | 10770 | 0 |
| 210 | 20231213 | 152600 | 2221074270 | 10770 | 10770 | 10770 | 10770 | 0 |
| 211 | 20231213 | 152500 | 2221074270 | 10770 | 10770 | 10770 | 10770 | 0 |
| 212 | 20231213 | 152400 | 2221074270 | 10770 | 10770 | 10770 | 10770 | 0 |
| 213 | 20231213 | 152300 | 2221074270 | 10770 | 10770 | 10770 | 10770 | 0 |
| 214 | 20231213 | 152200 | 2221074270 | 10770 | 10770 | 10770 | 10770 | 0 |
| 215 | 20231213 | 152100 | 2221074270 | 10770 | 10770 | 10770 | 10770 | 0 |
| 216 | 20231213 | 152000 | 2221074270 | 10770 | 10770 | 10770 | 10770 | 0 |
| 217 | 20231213 | 151900 | 2221074270 | 10770 | 10760 | 10780 | 10760 | 147 |
| 218 | 20231213 | 151800 | 2219491320 | 10770 | 10760 | 10770 | 10760 | 197 |
| 219 | 20231213 | 151700 | 2217369880 | 10780 | 10770 | 10780 | 10760 | 601 |
| 220 | 20231213 | 151600 | 2210902500 | 10770 | 10780 | 10780 | 10770 | 72 |
| 221 | 20231213 | 151500 | 2210126780 | 10780 | 10790 | 10790 | 10780 | 333 |
| 222 | 20231213 | 151400 | 2206537030 | 10790 | 10780 | 10790 | 10780 | 76 |
| 223 | 20231213 | 151300 | 2205717740 | 10780 | 10780 | 10780 | 10780 | 23 |
| 224 | 20231213 | 151200 | 2205469800 | 10760 | 10770 | 10770 | 10760 | 487 |
| 225 | 20231213 | 151100 | 2200225230 | 10770 | 10760 | 10770 | 10760 | 62 |
| 226 | 20231213 | 151000 | 2199557990 | 10770 | 10760 | 10770 | 10750 | 2847 |
| 227 | 20231213 | 150900 | 2168943030 | 10760 | 10760 | 10760 | 10760 | 242 |
| 228 | 20231213 | 150800 | 2166339110 | 10760 | 10760 | 10760 | 10760 | 12 |
| 229 | 20231213 | 150700 | 2166209990 | 10770 | 10770 | 10770 | 10770 | 23 |
| 230 | 20231213 | 150600 | 2165962280 | 10760 | 10760 | 10760 | 10760 | 211 |
| 231 | 20231213 | 150500 | 2163691920 | 10760 | 10760 | 10760 | 10760 | 200 |
| 232 | 20231213 | 150400 | 2161539920 | 10760 | 10750 | 10760 | 10750 | 598 |
| 233 | 20231213 | 150300 | 2155105740 | 10750 | 10750 | 10750 | 10750 | 326 |
| 234 | 20231213 | 150200 | 2151601240 | 10750 | 10750 | 10750 | 10750 | 177 |
| 235 | 20231213 | 150100 | 2149698490 | 10750 | 10750 | 10750 | 10750 | 109 |
| 236 | 20231213 | 150000 | 2148526740 | 10750 | 10760 | 10760 | 10750 | 15 |
| 237 | 20231213 | 145900 | 2148365380 | 10740 | 10750 | 10760 | 10740 | 486 |
| 238 | 20231213 | 145800 | 2143142660 | 10750 | 10750 | 10750 | 10750 | 510 |
| 239 | 20231213 | 145700 | 2137660160 | 10740 | 10750 | 10750 | 10740 | 495 |
| 240 | 20231213 | 145600 | 2132339910 | 10750 | 10740 | 10750 | 10740 | 253 |
| 241 | 20231213 | 145500 | 2129622650 | 10740 | 10760 | 10760 | 10740 | 398 |
| 242 | 20231213 | 145400 | 2125344390 | 10760 | 10760 | 10760 | 10760 | 13 |
| 243 | 20231213 | 145300 | 2125204510 | 10750 | 10760 | 10760 | 10750 | 83 |
| 244 | 20231213 | 145200 | 2124312230 | 10750 | 10760 | 10770 | 10750 | 925 |
| 245 | 20231213 | 145100 | 2114362630 | 10760 | 10760 | 10760 | 10760 | 153 |
| 246 | 20231213 | 145000 | 2112716350 | 10760 | 10760 | 10760 | 10760 | 43 |
| 247 | 20231213 | 144900 | 2112253670 | 10760 | 10770 | 10770 | 10760 | 241 |
| 248 | 20231213 | 144800 | 2109660460 | 10770 | 10770 | 10770 | 10770 | 288 |
| 249 | 20231213 | 144700 | 2106558700 | 10770 | 10770 | 10770 | 10770 | 132 |
| 250 | 20231213 | 144600 | 2105137060 | 10780 | 10770 | 10780 | 10770 | 536 |
| 251 | 20231213 | 144500 | 2099364330 | 10780 | 10780 | 10790 | 10780 | 465 |
| 252 | 20231213 | 144400 | 2094349130 | 10770 | 10770 | 10780 | 10770 | 119 |
| 253 | 20231213 | 144300 | 2093067400 | 10780 | 10780 | 10780 | 10780 | 2 |
| 254 | 20231213 | 144200 | 2093045840 | 10780 | 10780 | 10780 | 10780 | 135 |
| 255 | 20231213 | 144100 | 2091590540 | 10780 | 10780 | 10780 | 10780 | 382 |
| 256 | 20231213 | 144000 | 2087472580 | 10780 | 10780 | 10780 | 10780 | 50 |
| 257 | 20231213 | 143900 | 2086933580 | 10780 | 10780 | 10780 | 10780 | 129 |
| 258 | 20231213 | 143800 | 2085542960 | 10780 | 10780 | 10780 | 10780 | 165 |
| 259 | 20231213 | 143700 | 2083764260 | 10780 | 10780 | 10790 | 10780 | 1741 |
| 260 | 20231213 | 143600 | 2064996260 | 10800 | 10800 | 10800 | 10800 | 354 |
| 261 | 20231213 | 143500 | 2061173060 | 10800 | 10800 | 10800 | 10800 | 0 |
| 262 | 20231213 | 143400 | 2061173060 | 10800 | 10800 | 10800 | 10800 | 119 |
| 263 | 20231213 | 143300 | 2059887860 | 10780 | 10790 | 10790 | 10780 | 23 |
| 264 | 20231213 | 143200 | 2059639720 | 10800 | 10790 | 10800 | 10790 | 157 |
| 265 | 20231213 | 143100 | 2057944950 | 10790 | 10790 | 10790 | 10790 | 79 |
| 266 | 20231213 | 143000 | 2057092540 | 10790 | 10790 | 10790 | 10790 | 327 |
| 267 | 20231213 | 142900 | 2053564210 | 10800 | 10800 | 10800 | 10800 | 195 |
| 268 | 20231213 | 142800 | 2051458210 | 10790 | 10790 | 10790 | 10790 | 266 |
| 269 | 20231213 | 142700 | 2048588070 | 10790 | 10800 | 10800 | 10790 | 540 |
| 270 | 20231213 | 142600 | 2042760330 | 10800 | 10800 | 10800 | 10800 | 130 |
| 271 | 20231213 | 142500 | 2041356330 | 10790 | 10800 | 10800 | 10790 | 528 |
| 272 | 20231213 | 142400 | 2035653940 | 10810 | 10810 | 10810 | 10810 | 20 |
| 273 | 20231213 | 142300 | 2035437740 | 10810 | 10810 | 10810 | 10810 | 0 |
| 274 | 20231213 | 142200 | 2035437740 | 10810 | 10830 | 10840 | 10810 | 893 |
| 275 | 20231213 | 142100 | 2025774350 | 10820 | 10820 | 10830 | 10820 | 341 |
| 276 | 20231213 | 142000 | 2022084230 | 10830 | 10830 | 10840 | 10830 | 426 |
| 277 | 20231213 | 141900 | 2017469670 | 10830 | 10820 | 10830 | 10820 | 213 |
| 278 | 20231213 | 141800 | 2015163180 | 10820 | 10800 | 10820 | 10800 | 2140 |
| 279 | 20231213 | 141700 | 1992039490 | 10800 | 10790 | 10800 | 10790 | 219 |
| 280 | 20231213 | 141600 | 1989675790 | 10800 | 10800 | 10800 | 10800 | 219 |
| 281 | 20231213 | 141500 | 1987310590 | 10790 | 10790 | 10800 | 10790 | 269 |
| 282 | 20231213 | 141400 | 1984407110 | 10800 | 10800 | 10800 | 10800 | 0 |
| 283 | 20231213 | 141300 | 1984407110 | 10800 | 10800 | 10800 | 10800 | 14 |
| 284 | 20231213 | 141200 | 1984255910 | 10790 | 10790 | 10790 | 10790 | 52 |
| 285 | 20231213 | 141100 | 1983694830 | 10780 | 10780 | 10790 | 10780 | 319 |
| 286 | 20231213 | 141000 | 1980255900 | 10780 | 10790 | 10790 | 10780 | 57 |
| 287 | 20231213 | 140900 | 1979641290 | 10790 | 10790 | 10800 | 10790 | 279 |
| 288 | 20231213 | 140800 | 1976629990 | 10790 | 10790 | 10790 | 10790 | 85 |
| 289 | 20231213 | 140700 | 1975712840 | 10790 | 10780 | 10790 | 10780 | 370 |
| 290 | 20231213 | 140600 | 1971720560 | 10780 | 10780 | 10780 | 10780 | 34 |
| 291 | 20231213 | 140500 | 1971354040 | 10780 | 10790 | 10790 | 10780 | 116 |
| 292 | 20231213 | 140400 | 1970102440 | 10780 | 10790 | 10790 | 10780 | 274 |
| 293 | 20231213 | 140300 | 1967146230 | 10790 | 10790 | 10790 | 10780 | 583 |
| 294 | 20231213 | 140200 | 1960858010 | 10790 | 10790 | 10790 | 10780 | 203 |
| 295 | 20231213 | 140100 | 1958667650 | 10790 | 10780 | 10790 | 10780 | 381 |
| 296 | 20231213 | 140000 | 1954559160 | 10780 | 10770 | 10780 | 10760 | 364 |
| 297 | 20231213 | 135900 | 1950635780 | 10780 | 10760 | 10780 | 10760 | 136 |
| 298 | 20231213 | 135800 | 1949172180 | 10770 | 10740 | 10780 | 10740 | 9613 |
| 299 | 20231213 | 135700 | 1845817790 | 10730 | 10740 | 10740 | 10730 | 456 |
| 300 | 20231213 | 135600 | 1840920690 | 10740 | 10730 | 10740 | 10730 | 271 |
| 301 | 20231213 | 135500 | 1838010200 | 10730 | 10740 | 10740 | 10730 | 565 |
| 302 | 20231213 | 135400 | 1831942440 | 10740 | 10730 | 10740 | 10730 | 1962 |
| 303 | 20231213 | 135300 | 1810870900 | 10740 | 10730 | 10740 | 10730 | 356 |
| 304 | 20231213 | 135200 | 1807048020 | 10730 | 10730 | 10730 | 10730 | 3 |
| 305 | 20231213 | 135100 | 1807015830 | 10730 | 10730 | 10730 | 10730 | 350 |
| 306 | 20231213 | 135000 | 1803260330 | 10730 | 10740 | 10740 | 10720 | 1769 |
| 307 | 20231213 | 134900 | 1784273610 | 10740 | 10740 | 10740 | 10740 | 1034 |
| 308 | 20231213 | 134800 | 1773168450 | 10710 | 10720 | 10740 | 10710 | 6474 |
| 309 | 20231213 | 134700 | 1703728730 | 10710 | 10720 | 10720 | 10710 | 61 |
| 310 | 20231213 | 134600 | 1703075400 | 10720 | 10710 | 10720 | 10710 | 746 |
| 311 | 20231213 | 134500 | 1695085730 | 10710 | 10720 | 10720 | 10710 | 129 |
| 312 | 20231213 | 134400 | 1693703190 | 10720 | 10720 | 10720 | 10720 | 165 |
| 313 | 20231213 | 134300 | 1691934390 | 10720 | 10720 | 10720 | 10720 | 39 |
| 314 | 20231213 | 134200 | 1691516310 | 10720 | 10720 | 10730 | 10720 | 26 |
| 315 | 20231213 | 134100 | 1691237580 | 10730 | 10720 | 10730 | 10720 | 190 |
| 316 | 20231213 | 134000 | 1689200050 | 10730 | 10720 | 10730 | 10720 | 1531 |
| 317 | 20231213 | 133900 | 1672787060 | 10720 | 10720 | 10720 | 10720 | 125 |
| 318 | 20231213 | 133800 | 1671447060 | 10720 | 10720 | 10720 | 10720 | 141 |
| 319 | 20231213 | 133700 | 1669935540 | 10730 | 10720 | 10730 | 10720 | 446 |
| 320 | 20231213 | 133600 | 1665150320 | 10720 | 10720 | 10730 | 10720 | 482 |
| 321 | 20231213 | 133500 | 1659982440 | 10730 | 10730 | 10730 | 10720 | 45 |
| 322 | 20231213 | 133400 | 1659499720 | 10720 | 10720 | 10720 | 10720 | 33 |
| 323 | 20231213 | 133300 | 1659145960 | 10730 | 10730 | 10730 | 10720 | 132 |
| 324 | 20231213 | 133200 | 1657730770 | 10740 | 10740 | 10740 | 10740 | 0 |
| 325 | 20231213 | 133100 | 1657730770 | 10740 | 10720 | 10740 | 10720 | 21 |
| 326 | 20231213 | 133000 | 1657505250 | 10730 | 10730 | 10730 | 10730 | 85 |
| 327 | 20231213 | 132900 | 1656593200 | 10730 | 10720 | 10730 | 10720 | 185 |
| 328 | 20231213 | 132800 | 1654608490 | 10730 | 10730 | 10730 | 10730 | 7 |
| 329 | 20231213 | 132700 | 1654533380 | 10740 | 10720 | 10740 | 10720 | 130 |
| 330 | 20231213 | 132600 | 1653138800 | 10740 | 10720 | 10740 | 10720 | 610 |
| 331 | 20231213 | 132500 | 1646599580 | 10720 | 10720 | 10720 | 10720 | 422 |
| 332 | 20231213 | 132400 | 1642075740 | 10720 | 10720 | 10720 | 10720 | 136 |
| 333 | 20231213 | 132300 | 1640617820 | 10730 | 10740 | 10740 | 10730 | 54 |
| 334 | 20231213 | 132200 | 1640038200 | 10720 | 10720 | 10730 | 10720 | 1246 |
| 335 | 20231213 | 132100 | 1626674560 | 10720 | 10720 | 10720 | 10720 | 301 |
| 336 | 20231213 | 132000 | 1623447840 | 10720 | 10720 | 10720 | 10720 | 64 |
| 337 | 20231213 | 131900 | 1622761760 | 10720 | 10720 | 10720 | 10720 | 57 |
| 338 | 20231213 | 131800 | 1622150720 | 10720 | 10720 | 10720 | 10720 | 13 |
| 339 | 20231213 | 131700 | 1622011360 | 10720 | 10730 | 10730 | 10720 | 44 |
| 340 | 20231213 | 131600 | 1621539670 | 10720 | 10720 | 10720 | 10720 | 385 |
| 341 | 20231213 | 131500 | 1617412470 | 10730 | 10720 | 10730 | 10720 | 41 |
| 342 | 20231213 | 131400 | 1616972930 | 10720 | 10720 | 10720 | 10720 | 0 |
| 343 | 20231213 | 131300 | 1616972930 | 10720 | 10720 | 10720 | 10720 | 57 |
| 344 | 20231213 | 131200 | 1616361890 | 10720 | 10720 | 10720 | 10720 | 70 |
| 345 | 20231213 | 131100 | 1615611490 | 10710 | 10710 | 10710 | 10710 | 0 |
| 346 | 20231213 | 131000 | 1615611490 | 10710 | 10730 | 10730 | 10710 | 1685 |
| 347 | 20231213 | 130900 | 1597547000 | 10730 | 10730 | 10730 | 10730 | 394 |
| 348 | 20231213 | 130800 | 1593319380 | 10730 | 10730 | 10730 | 10730 | 256 |
| 349 | 20231213 | 130700 | 1590572500 | 10740 | 10740 | 10740 | 10740 | 1589 |
| 350 | 20231213 | 130600 | 1573506640 | 10740 | 10750 | 10750 | 10740 | 44 |
| 351 | 20231213 | 130500 | 1573033980 | 10740 | 10740 | 10740 | 10740 | 154 |
| 352 | 20231213 | 130400 | 1571380020 | 10750 | 10750 | 10750 | 10750 | 68 |
| 353 | 20231213 | 130300 | 1570649020 | 10740 | 10740 | 10740 | 10740 | 34 |
| 354 | 20231213 | 130200 | 1570283860 | 10740 | 10740 | 10740 | 10740 | 98 |
| 355 | 20231213 | 130100 | 1569231340 | 10740 | 10750 | 10750 | 10740 | 113 |
| 356 | 20231213 | 130000 | 1568017060 | 10740 | 10740 | 10740 | 10740 | 87 |
| 357 | 20231213 | 125900 | 1567082680 | 10740 | 10750 | 10750 | 10740 | 25 |
| 358 | 20231213 | 125800 | 1566813950 | 10750 | 10750 | 10750 | 10750 | 1121 |
| 359 | 20231213 | 125700 | 1554763200 | 10760 | 10760 | 10760 | 10760 | 1 |
| 360 | 20231213 | 125600 | 1554752440 | 10750 | 10750 | 10750 | 10750 | 115 |
| 361 | 20231213 | 125500 | 1553516190 | 10750 | 10760 | 10760 | 10750 | 84 |
| 362 | 20231213 | 125400 | 1552612990 | 10750 | 10750 | 10750 | 10750 | 39 |
| 363 | 20231213 | 125300 | 1552193740 | 10750 | 10750 | 10750 | 10750 | 87 |
| 364 | 20231213 | 125200 | 1551258490 | 10750 | 10750 | 10750 | 10750 | 34 |
| 365 | 20231213 | 125100 | 1550892990 | 10750 | 10750 | 10760 | 10750 | 76 |
| 366 | 20231213 | 125000 | 1550075790 | 10760 | 10760 | 10770 | 10760 | 513 |
| 367 | 20231213 | 124900 | 1544555900 | 10760 | 10760 | 10760 | 10760 | 44 |
| 368 | 20231213 | 124800 | 1544082460 | 10760 | 10760 | 10760 | 10760 | 333 |
| 369 | 20231213 | 124700 | 1540499380 | 10760 | 10750 | 10760 | 10750 | 249 |
| 370 | 20231213 | 124600 | 1537820680 | 10750 | 10750 | 10750 | 10750 | 68 |
| 371 | 20231213 | 124500 | 1537089680 | 10760 | 10760 | 10760 | 10750 | 122 |
| 372 | 20231213 | 124400 | 1535777520 | 10750 | 10750 | 10750 | 10750 | 879 |
| 373 | 20231213 | 124300 | 1526328270 | 10750 | 10760 | 10760 | 10750 | 187 |
| 374 | 20231213 | 124200 | 1524316190 | 10750 | 10760 | 10760 | 10750 | 158 |
| 375 | 20231213 | 124100 | 1522616450 | 10760 | 10760 | 10760 | 10760 | 39 |
| 376 | 20231213 | 124000 | 1522196810 | 10760 | 10760 | 10760 | 10760 | 174 |
| 377 | 20231213 | 123900 | 1520324570 | 10760 | 10760 | 10760 | 10750 | 62 |
| 378 | 20231213 | 123800 | 1519657520 | 10760 | 10760 | 10760 | 10750 | 1135 |
| 379 | 20231213 | 123700 | 1507450420 | 10760 | 10750 | 10760 | 10750 | 84 |
| 380 | 20231213 | 123600 | 1506546920 | 10760 | 10760 | 10760 | 10750 | 32 |
| 381 | 20231213 | 123500 | 1506202800 | 10750 | 10760 | 10760 | 10750 | 299 |
| 382 | 20231213 | 123400 | 1502985670 | 10750 | 10750 | 10750 | 10750 | 486 |
| 383 | 20231213 | 123300 | 1497761170 | 10750 | 10750 | 10750 | 10750 | 155 |
| 384 | 20231213 | 123200 | 1496094920 | 10750 | 10750 | 10750 | 10740 | 201 |
| 385 | 20231213 | 123100 | 1493935840 | 10760 | 10730 | 10760 | 10730 | 3044 |
| 386 | 20231213 | 123000 | 1461236860 | 10730 | 10720 | 10730 | 10720 | 246 |
| 387 | 20231213 | 122900 | 1458597620 | 10720 | 10720 | 10720 | 10720 | 50 |
| 388 | 20231213 | 122800 | 1458061620 | 10720 | 10730 | 10730 | 10720 | 96 |
| 389 | 20231213 | 122700 | 1457032100 | 10720 | 10720 | 10720 | 10720 | 77 |
| 390 | 20231213 | 122600 | 1456206660 | 10720 | 10720 | 10720 | 10720 | 85 |
| 391 | 20231213 | 122500 | 1455295460 | 10720 | 10720 | 10720 | 10720 | 0 |
| 392 | 20231213 | 122400 | 1455295460 | 10720 | 10730 | 10730 | 10720 | 36 |
| 393 | 20231213 | 122300 | 1454909520 | 10730 | 10730 | 10740 | 10730 | 1032 |
| 394 | 20231213 | 122200 | 1443835860 | 10730 | 10730 | 10730 | 10730 | 22 |
| 395 | 20231213 | 122100 | 1443599800 | 10730 | 10730 | 10730 | 10730 | 287 |
| 396 | 20231213 | 122000 | 1440520290 | 10730 | 10730 | 10730 | 10730 | 531 |
| 397 | 20231213 | 121900 | 1434822660 | 10730 | 10730 | 10730 | 10730 | 34 |
| 398 | 20231213 | 121800 | 1434457840 | 10740 | 10740 | 10740 | 10740 | 1 |
| 399 | 20231213 | 121700 | 1434447100 | 10730 | 10720 | 10730 | 10720 | 141 |
| 400 | 20231213 | 121600 | 1432934900 | 10720 | 10720 | 10720 | 10720 | 125 |
| 401 | 20231213 | 121500 | 1431594900 | 10730 | 10730 | 10730 | 10730 | 1175 |
| 402 | 20231213 | 121400 | 1418987150 | 10720 | 10720 | 10720 | 10720 | 74 |
| 403 | 20231213 | 121300 | 1418193870 | 10720 | 10710 | 10730 | 10710 | 1218 |
| 404 | 20231213 | 121200 | 1405148980 | 10720 | 10720 | 10720 | 10720 | 34 |
| 405 | 20231213 | 121100 | 1404784500 | 10710 | 10720 | 10720 | 10710 | 122 |
| 406 | 20231213 | 121000 | 1403476880 | 10710 | 10720 | 10720 | 10710 | 89 |
| 407 | 20231213 | 120900 | 1402523140 | 10720 | 10720 | 10720 | 10710 | 175 |
| 408 | 20231213 | 120800 | 1400647530 | 10710 | 10710 | 10710 | 10710 | 500 |
| 409 | 20231213 | 120700 | 1395292530 | 10720 | 10710 | 10720 | 10710 | 98 |
| 410 | 20231213 | 120600 | 1394242940 | 10710 | 10710 | 10710 | 10710 | 144 |
| 411 | 20231213 | 120500 | 1392700700 | 10710 | 10710 | 10720 | 10710 | 167 |
| 412 | 20231213 | 120400 | 1390912030 | 10710 | 10710 | 10720 | 10700 | 594 |
| 413 | 20231213 | 120300 | 1384551530 | 10710 | 10710 | 10710 | 10710 | 341 |
| 414 | 20231213 | 120200 | 1380899420 | 10720 | 10720 | 10720 | 10720 | 14 |
| 415 | 20231213 | 120100 | 1380749340 | 10720 | 10730 | 10730 | 10720 | 149 |
| 416 | 20231213 | 120000 | 1379151060 | 10720 | 10720 | 10720 | 10720 | 178 |
| 417 | 20231213 | 115900 | 1377242900 | 10710 | 10720 | 10720 | 10710 | 1184 |
| 418 | 20231213 | 115800 | 1364560420 | 10720 | 10720 | 10720 | 10720 | 87 |
| 419 | 20231213 | 115700 | 1363627780 | 10720 | 10720 | 10720 | 10720 | 6 |
| 420 | 20231213 | 115600 | 1363563460 | 10720 | 10720 | 10720 | 10720 | 146 |
| 421 | 20231213 | 115500 | 1361998340 | 10730 | 10720 | 10730 | 10720 | 50 |
| 422 | 20231213 | 115400 | 1361462240 | 10720 | 10720 | 10720 | 10720 | 22 |
| 423 | 20231213 | 115300 | 1361226400 | 10720 | 10720 | 10720 | 10720 | 47 |
| 424 | 20231213 | 115200 | 1360722560 | 10730 | 10720 | 10730 | 10720 | 42 |
| 425 | 20231213 | 115100 | 1360272240 | 10720 | 10710 | 10720 | 10710 | 263 |
| 426 | 20231213 | 115000 | 1357453720 | 10710 | 10710 | 10710 | 10710 | 1 |
| 427 | 20231213 | 114900 | 1357443010 | 10710 | 10710 | 10710 | 10710 | 34 |
| 428 | 20231213 | 114800 | 1357078870 | 10710 | 10710 | 10710 | 10710 | 57 |
| 429 | 20231213 | 114700 | 1356468400 | 10710 | 10710 | 10710 | 10710 | 575 |
| 430 | 20231213 | 114600 | 1350310150 | 10710 | 10720 | 10720 | 10710 | 40 |
| 431 | 20231213 | 114500 | 1349881690 | 10720 | 10730 | 10730 | 10720 | 39 |
| 432 | 20231213 | 114400 | 1349463560 | 10730 | 10710 | 10730 | 10710 | 522 |
| 433 | 20231213 | 114300 | 1343869430 | 10720 | 10710 | 10720 | 10680 | 2627 |
| 434 | 20231213 | 114200 | 1315799770 | 10710 | 10710 | 10720 | 10710 | 182 |
| 435 | 20231213 | 114100 | 1313850500 | 10720 | 10710 | 10720 | 10710 | 185 |
| 436 | 20231213 | 114000 | 1311869040 | 10710 | 10720 | 10720 | 10710 | 107 |
| 437 | 20231213 | 113900 | 1310723050 | 10710 | 10720 | 10720 | 10690 | 5153 |
| 438 | 20231213 | 113800 | 1255593220 | 10720 | 10720 | 10730 | 10710 | 1440 |
| 439 | 20231213 | 113700 | 1240170060 | 10720 | 10720 | 10730 | 10720 | 60 |
| 440 | 20231213 | 113600 | 1239526840 | 10720 | 10730 | 10740 | 10720 | 649 |
| 441 | 20231213 | 113500 | 1232556920 | 10730 | 10730 | 10730 | 10730 | 1121 |
| 442 | 20231213 | 113400 | 1220528590 | 10730 | 10740 | 10740 | 10720 | 1191 |
| 443 | 20231213 | 113300 | 1207759550 | 10740 | 10740 | 10740 | 10720 | 1371 |
| 444 | 20231213 | 113200 | 1193054220 | 10740 | 10730 | 10750 | 10730 | 115 |
| 445 | 20231213 | 113100 | 1191818770 | 10720 | 10750 | 10750 | 10720 | 5100 |
| 446 | 20231213 | 113000 | 1137122610 | 10750 | 10750 | 10750 | 10750 | 97 |
| 447 | 20231213 | 112900 | 1136079860 | 10740 | 10740 | 10750 | 10740 | 110 |
| 448 | 20231213 | 112800 | 1134897460 | 10740 | 10740 | 10740 | 10740 | 343 |
| 449 | 20231213 | 112700 | 1131213640 | 10740 | 10740 | 10740 | 10740 | 34 |
| 450 | 20231213 | 112600 | 1130848480 | 10760 | 10740 | 10760 | 10740 | 323 |
| 451 | 20231213 | 112500 | 1127374710 | 10740 | 10740 | 10740 | 10730 | 127 |
| 452 | 20231213 | 112400 | 1126010830 | 10740 | 10740 | 10750 | 10740 | 496 |
| 453 | 20231213 | 112300 | 1120683780 | 10740 | 10740 | 10750 | 10730 | 236 |
| 454 | 20231213 | 112200 | 1118149160 | 10750 | 10750 | 10750 | 10750 | 115 |
| 455 | 20231213 | 112100 | 1116912910 | 10740 | 10740 | 10740 | 10740 | 34 |
| 456 | 20231213 | 112000 | 1116547750 | 10740 | 10730 | 10740 | 10730 | 3700 |
| 457 | 20231213 | 111900 | 1076839750 | 10730 | 10730 | 10730 | 10730 | 103 |
| 458 | 20231213 | 111800 | 1075734560 | 10730 | 10730 | 10730 | 10730 | 515 |
| 459 | 20231213 | 111700 | 1070208610 | 10730 | 10740 | 10750 | 10730 | 1239 |
| 460 | 20231213 | 111600 | 1056908070 | 10740 | 10730 | 10740 | 10730 | 34 |
| 461 | 20231213 | 111500 | 1056543240 | 10730 | 10730 | 10730 | 10730 | 363 |
| 462 | 20231213 | 111400 | 1052648250 | 10730 | 10740 | 10740 | 10730 | 36 |
| 463 | 20231213 | 111300 | 1052261630 | 10740 | 10750 | 10750 | 10740 | 14 |
| 464 | 20231213 | 111200 | 1052111170 | 10730 | 10750 | 10750 | 10730 | 1473 |
| 465 | 20231213 | 111100 | 1036301030 | 10750 | 10750 | 10750 | 10740 | 171 |
| 466 | 20231213 | 111000 | 1034463130 | 10740 | 10740 | 10750 | 10740 | 319 |
| 467 | 20231213 | 110900 | 1031036640 | 10740 | 10730 | 10740 | 10730 | 93 |
| 468 | 20231213 | 110800 | 1030038380 | 10730 | 10730 | 10730 | 10730 | 10 |
| 469 | 20231213 | 110700 | 1029931080 | 10730 | 10730 | 10730 | 10730 | 37 |
| 470 | 20231213 | 110600 | 1029534070 | 10750 | 10740 | 10750 | 10730 | 145 |
| 471 | 20231213 | 110500 | 1027977530 | 10740 | 10740 | 10740 | 10740 | 152 |
| 472 | 20231213 | 110400 | 1026345050 | 10730 | 10740 | 10740 | 10720 | 149 |
| 473 | 20231213 | 110300 | 1024747180 | 10730 | 10730 | 10730 | 10730 | 221 |
| 474 | 20231213 | 110200 | 1022375850 | 10740 | 10730 | 10740 | 10720 | 77 |
| 475 | 20231213 | 110100 | 1021549460 | 10740 | 10720 | 10740 | 10720 | 1001 |
| 476 | 20231213 | 110000 | 1010818720 | 10720 | 10720 | 10740 | 10710 | 322 |
| 477 | 20231213 | 105900 | 1007363760 | 10730 | 10730 | 10730 | 10730 | 84 |
| 478 | 20231213 | 105800 | 1006462440 | 10710 | 10730 | 10730 | 10710 | 532 |
| 479 | 20231213 | 105700 | 1000754280 | 10730 | 10710 | 10730 | 10710 | 169 |
| 480 | 20231213 | 105600 | 998942800 | 10700 | 10710 | 10720 | 10700 | 1306 |
| 481 | 20231213 | 105500 | 984957740 | 10720 | 10720 | 10720 | 10710 | 322 |
| 482 | 20231213 | 105400 | 981508900 | 10710 | 10730 | 10730 | 10710 | 1330 |
| 483 | 20231213 | 105300 | 967250900 | 10730 | 10740 | 10750 | 10730 | 403 |
| 484 | 20231213 | 105200 | 962923830 | 10750 | 10730 | 10750 | 10730 | 450 |
| 485 | 20231213 | 105100 | 958093010 | 10740 | 10740 | 10750 | 10740 | 275 |
| 486 | 20231213 | 105000 | 955138540 | 10730 | 10740 | 10740 | 10730 | 336 |
| 487 | 20231213 | 104900 | 951532960 | 10740 | 10750 | 10750 | 10740 | 366 |
| 488 | 20231213 | 104800 | 947601570 | 10750 | 10750 | 10750 | 10750 | 74 |
| 489 | 20231213 | 104700 | 946806070 | 10750 | 10750 | 10750 | 10750 | 158 |
| 490 | 20231213 | 104600 | 945107570 | 10780 | 10740 | 10780 | 10740 | 400 |
| 491 | 20231213 | 104500 | 940804550 | 10730 | 10710 | 10730 | 10700 | 618 |
| 492 | 20231213 | 104400 | 934182160 | 10720 | 10720 | 10720 | 10720 | 2 |
| 493 | 20231213 | 104300 | 934160720 | 10710 | 10720 | 10720 | 10710 | 117 |
| 494 | 20231213 | 104200 | 932906820 | 10700 | 10700 | 10700 | 10700 | 85 |
| 495 | 20231213 | 104100 | 931997320 | 10700 | 10730 | 10730 | 10700 | 9173 |
| 496 | 20231213 | 104000 | 833833710 | 10730 | 10730 | 10730 | 10730 | 67 |
| 497 | 20231213 | 103900 | 833114800 | 10730 | 10720 | 10730 | 10710 | 336 |
| 498 | 20231213 | 103800 | 829514770 | 10720 | 10720 | 10720 | 10720 | 37 |
| 499 | 20231213 | 103700 | 829118130 | 10740 | 10740 | 10740 | 10720 | 248 |
| 500 | 20231213 | 103600 | 826458060 | 10730 | 10730 | 10730 | 10730 | 201 |
| 501 | 20231213 | 103500 | 824301330 | 10740 | 10740 | 10740 | 10740 | 45 |
| 502 | 20231213 | 103400 | 823818030 | 10730 | 10730 | 10730 | 10730 | 35 |
| 503 | 20231213 | 103300 | 823442480 | 10710 | 10730 | 10740 | 10710 | 490 |
| 504 | 20231213 | 103200 | 818184350 | 10720 | 10720 | 10720 | 10710 | 954 |
| 505 | 20231213 | 103100 | 807960150 | 10720 | 10720 | 10720 | 10720 | 54 |
| 506 | 20231213 | 103000 | 807381270 | 10720 | 10720 | 10720 | 10720 | 3 |
| 507 | 20231213 | 102900 | 807349110 | 10730 | 10710 | 10730 | 10710 | 22 |
| 508 | 20231213 | 102800 | 807113070 | 10740 | 10740 | 10740 | 10740 | 4 |
| 509 | 20231213 | 102700 | 807070110 | 10710 | 10710 | 10710 | 10700 | 400 |
| 510 | 20231213 | 102600 | 802787240 | 10720 | 10720 | 10720 | 10720 | 41 |
| 511 | 20231213 | 102500 | 802347720 | 10720 | 10700 | 10720 | 10700 | 530 |
| 512 | 20231213 | 102400 | 796675160 | 10710 | 10710 | 10720 | 10710 | 134 |
| 513 | 20231213 | 102300 | 795240010 | 10710 | 10710 | 10710 | 10700 | 2512 |
| 514 | 20231213 | 102200 | 768358610 | 10710 | 10740 | 10740 | 10710 | 590 |
| 515 | 20231213 | 102100 | 762036300 | 10740 | 10750 | 10750 | 10720 | 244 |
| 516 | 20231213 | 102000 | 759420450 | 10720 | 10720 | 10720 | 10710 | 13 |
| 517 | 20231213 | 101900 | 759281160 | 10710 | 10710 | 10710 | 10710 | 4 |
| 518 | 20231213 | 101800 | 759238320 | 10760 | 10710 | 10770 | 10710 | 1001 |
| 519 | 20231213 | 101700 | 748508260 | 10700 | 10710 | 10710 | 10700 | 1214 |
| 520 | 20231213 | 101600 | 735518440 | 10710 | 10710 | 10710 | 10700 | 8 |
| 521 | 20231213 | 101500 | 735432770 | 10700 | 10700 | 10710 | 10700 | 396 |
| 522 | 20231213 | 101400 | 731194960 | 10710 | 10710 | 10710 | 10690 | 1394 |
| 523 | 20231213 | 101300 | 716289410 | 10700 | 10700 | 10710 | 10690 | 493 |
| 524 | 20231213 | 101200 | 711018580 | 10700 | 10710 | 10720 | 10690 | 1088 |
| 525 | 20231213 | 101100 | 699376090 | 10700 | 10710 | 10710 | 10690 | 1904 |
| 526 | 20231213 | 101000 | 679002990 | 10700 | 10740 | 10740 | 10700 | 64 |
| 527 | 20231213 | 100900 | 678317930 | 10700 | 10710 | 10740 | 10700 | 1096 |
| 528 | 20231213 | 100800 | 666584310 | 10710 | 10750 | 10750 | 10710 | 4502 |
| 529 | 20231213 | 100700 | 618329040 | 10750 | 10750 | 10750 | 10730 | 1420 |
| 530 | 20231213 | 100600 | 603083590 | 10750 | 10740 | 10750 | 10740 | 89 |
| 531 | 20231213 | 100500 | 602127390 | 10740 | 10750 | 10750 | 10740 | 2443 |
| 532 | 20231213 | 100400 | 575885070 | 10750 | 10760 | 10760 | 10750 | 339 |
| 533 | 20231213 | 100300 | 572238770 | 10760 | 10750 | 10760 | 10750 | 1036 |
| 534 | 20231213 | 100200 | 561091750 | 10750 | 10760 | 10760 | 10750 | 424 |
| 535 | 20231213 | 100100 | 556529740 | 10750 | 10750 | 10750 | 10750 | 234 |
| 536 | 20231213 | 100000 | 554014240 | 10750 | 10750 | 10770 | 10740 | 386 |
| 537 | 20231213 | 095900 | 549866290 | 10770 | 10760 | 10770 | 10750 | 1781 |
| 538 | 20231213 | 095800 | 530719340 | 10780 | 10780 | 10780 | 10780 | 0 |
| 539 | 20231213 | 095700 | 530719340 | 10780 | 10750 | 10780 | 10750 | 634 |
| 540 | 20231213 | 095600 | 523888680 | 10750 | 10760 | 10760 | 10750 | 344 |
| 541 | 20231213 | 095500 | 520190580 | 10760 | 10760 | 10760 | 10750 | 203 |
| 542 | 20231213 | 095400 | 518006510 | 10760 | 10750 | 10760 | 10750 | 688 |
| 543 | 20231213 | 095300 | 510603730 | 10760 | 10760 | 10760 | 10750 | 1071 |
| 544 | 20231213 | 095200 | 499090200 | 10760 | 10760 | 10760 | 10750 | 421 |
| 545 | 20231213 | 095100 | 494564250 | 10750 | 10750 | 10760 | 10750 | 1726 |
| 546 | 20231213 | 095000 | 475996680 | 10750 | 10760 | 10770 | 10740 | 7270 |
| 547 | 20231213 | 094900 | 397787750 | 10750 | 10770 | 10770 | 10750 | 1163 |
| 548 | 20231213 | 094800 | 385269120 | 10780 | 10790 | 10800 | 10780 | 1906 |
| 549 | 20231213 | 094700 | 364710710 | 10800 | 10800 | 10800 | 10790 | 161 |
| 550 | 20231213 | 094600 | 362972950 | 10800 | 10800 | 10800 | 10790 | 172 |
| 551 | 20231213 | 094500 | 361115690 | 10800 | 10800 | 10800 | 10790 | 370 |
| 552 | 20231213 | 094400 | 357120250 | 10800 | 10810 | 10810 | 10800 | 2782 |
| 553 | 20231213 | 094300 | 327067400 | 10820 | 10820 | 10820 | 10810 | 987 |
| 554 | 20231213 | 094200 | 316392130 | 10830 | 10840 | 10840 | 10820 | 1548 |
| 555 | 20231213 | 094100 | 299630740 | 10830 | 10860 | 10860 | 10830 | 5764 |
| 556 | 20231213 | 094000 | 237150040 | 10850 | 10850 | 10860 | 10850 | 502 |
| 557 | 20231213 | 093900 | 231703330 | 10850 | 10860 | 10860 | 10850 | 1405 |
| 558 | 20231213 | 093800 | 216458230 | 10860 | 10860 | 10860 | 10860 | 27 |
| 559 | 20231213 | 093700 | 216165010 | 10850 | 10860 | 10860 | 10850 | 74 |
| 560 | 20231213 | 093600 | 215361940 | 10860 | 10860 | 10860 | 10850 | 119 |
| 561 | 20231213 | 093500 | 214070250 | 10870 | 10860 | 10880 | 10850 | 1264 |
| 562 | 20231213 | 093400 | 200352570 | 10880 | 10880 | 10880 | 10880 | 10 |
| 563 | 20231213 | 093300 | 200243770 | 10860 | 10890 | 10890 | 10860 | 616 |
| 564 | 20231213 | 093200 | 193549560 | 10890 | 10900 | 10900 | 10890 | 47 |
| 565 | 20231213 | 093100 | 193037270 | 10900 | 10880 | 10900 | 10870 | 1001 |
| 566 | 20231213 | 093000 | 182148370 | 10900 | 10910 | 10920 | 10900 | 328 |
| 567 | 20231213 | 092900 | 178568640 | 10920 | 10900 | 10920 | 10900 | 90 |
| 568 | 20231213 | 092800 | 177586610 | 10920 | 10860 | 10920 | 10860 | 573 |
| 569 | 20231213 | 092700 | 171343710 | 10870 | 10870 | 10870 | 10860 | 525 |
| 570 | 20231213 | 092600 | 165641840 | 10870 | 10890 | 10890 | 10870 | 104 |
| 571 | 20231213 | 092500 | 164511040 | 10900 | 10900 | 10900 | 10900 | 114 |
| 572 | 20231213 | 092400 | 163268440 | 10900 | 10900 | 10900 | 10900 | 134 |
| 573 | 20231213 | 092300 | 161807840 | 10880 | 10860 | 10880 | 10850 | 644 |
| 574 | 20231213 | 092200 | 154807530 | 10850 | 10860 | 10860 | 10850 | 1513 |
| 575 | 20231213 | 092100 | 138376480 | 10860 | 10860 | 10870 | 10860 | 1006 |
| 576 | 20231213 | 092000 | 127448970 | 10860 | 10880 | 10880 | 10860 | 418 |
| 577 | 20231213 | 091900 | 122906300 | 10870 | 10880 | 10880 | 10870 | 8 |
| 578 | 20231213 | 091800 | 122819270 | 10880 | 10900 | 10900 | 10880 | 757 |
| 579 | 20231213 | 091700 | 114577810 | 10900 | 10930 | 10930 | 10900 | 315 |
| 580 | 20231213 | 091600 | 111141820 | 10930 | 10900 | 10930 | 10900 | 128 |
| 581 | 20231213 | 091500 | 109743950 | 10930 | 10930 | 10930 | 10930 | 10 |
| 582 | 20231213 | 091400 | 109634650 | 10930 | 10930 | 10930 | 10930 | 24 |
| 583 | 20231213 | 091300 | 109372330 | 10930 | 10920 | 10930 | 10880 | 289 |
| 584 | 20231213 | 091200 | 106214280 | 10930 | 10880 | 10930 | 10880 | 1842 |
| 585 | 20231213 | 091100 | 86117750 | 10880 | 10900 | 10900 | 10880 | 838 |
| 586 | 20231213 | 091000 | 76994620 | 10900 | 10890 | 10900 | 10890 | 343 |
| 587 | 20231213 | 090900 | 73258140 | 10900 | 10900 | 10900 | 10890 | 84 |
| 588 | 20231213 | 090800 | 72343150 | 10900 | 10910 | 10910 | 10840 | 1017 |
| 589 | 20231213 | 090700 | 61286100 | 10900 | 10900 | 10900 | 10900 | 538 |
| 590 | 20231213 | 090600 | 55421900 | 10900 | 10880 | 10900 | 10880 | 589 |
| 591 | 20231213 | 090500 | 49012580 | 10880 | 10880 | 10880 | 10880 | 102 |
| 592 | 20231213 | 090400 | 47902820 | 10880 | 10870 | 10880 | 10870 | 457 |
| 593 | 20231213 | 090300 | 42934010 | 10870 | 10880 | 10880 | 10870 | 57 |
| 594 | 20231213 | 090200 | 42313920 | 10880 | 10860 | 10880 | 10830 | 856 |
| 595 | 20231213 | 090100 | 33010490 | 10830 | 10840 | 10840 | 10830 | 496 |
| 596 | 20231213 | 090000 | 27634890 | 10840 | 10890 | 10890 | 10830 | 2541 |