30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 41635 |
| 3 | 20231215 | 190000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 4 | 20231215 | 185900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 5 | 20231215 | 185800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 6 | 20231215 | 185700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 7 | 20231215 | 185600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 8 | 20231215 | 185500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 9 | 20231215 | 185400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 10 | 20231215 | 185300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 11 | 20231215 | 185200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 12 | 20231215 | 185100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 13 | 20231215 | 185000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 14 | 20231215 | 184900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 15 | 20231215 | 184800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 16 | 20231215 | 184700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 17 | 20231215 | 184600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 18 | 20231215 | 184500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 19 | 20231215 | 184400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 20 | 20231215 | 184300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 21 | 20231215 | 184200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 22 | 20231215 | 184100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 23 | 20231215 | 184000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 24 | 20231215 | 183900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 25 | 20231215 | 183800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 26 | 20231215 | 183700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 27 | 20231215 | 183600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 28 | 20231215 | 183500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 29 | 20231215 | 183400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 30 | 20231215 | 183300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 31 | 20231215 | 183200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 32 | 20231215 | 183100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 41635 |
| 33 | 20231215 | 183000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 34 | 20231215 | 182900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 35 | 20231215 | 182800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 36 | 20231215 | 182700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 37 | 20231215 | 182600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 38 | 20231215 | 182500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 39 | 20231215 | 182400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 40 | 20231215 | 182300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 41 | 20231215 | 182200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 42 | 20231215 | 182100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 43 | 20231215 | 182000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 44 | 20231215 | 181900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 45 | 20231215 | 181800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 46 | 20231215 | 181700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 47 | 20231215 | 181600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 48 | 20231215 | 181500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 49 | 20231215 | 181400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 50 | 20231215 | 181300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 51 | 20231215 | 181200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 52 | 20231215 | 181100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 53 | 20231215 | 181000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 54 | 20231215 | 180900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 55 | 20231215 | 180800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 56 | 20231215 | 180700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 57 | 20231215 | 180600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 58 | 20231215 | 180500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 59 | 20231215 | 180400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 60 | 20231215 | 180300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 61 | 20231215 | 180200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 62 | 20231215 | 180100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 41635 |
| 63 | 20231215 | 180000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 64 | 20231215 | 175900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 65 | 20231215 | 175800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 66 | 20231215 | 175700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 67 | 20231215 | 175600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 68 | 20231215 | 175500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 69 | 20231215 | 175400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 70 | 20231215 | 175300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 71 | 20231215 | 175200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 72 | 20231215 | 175100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 73 | 20231215 | 175000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 74 | 20231215 | 174900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 75 | 20231215 | 174800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 76 | 20231215 | 174700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 77 | 20231215 | 174600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 78 | 20231215 | 174500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 79 | 20231215 | 174400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 80 | 20231215 | 174300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 81 | 20231215 | 174200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 82 | 20231215 | 174100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 83 | 20231215 | 174000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 84 | 20231215 | 173900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 85 | 20231215 | 173800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 86 | 20231215 | 173700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 87 | 20231215 | 173600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 88 | 20231215 | 173500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 89 | 20231215 | 173400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 90 | 20231215 | 173300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 91 | 20231215 | 173200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 92 | 20231215 | 173100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 41635 |
| 93 | 20231215 | 173000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 94 | 20231215 | 172900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 95 | 20231215 | 172800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 96 | 20231215 | 172700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 97 | 20231215 | 172600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 98 | 20231215 | 172500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 99 | 20231215 | 172400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 100 | 20231215 | 172300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 101 | 20231215 | 172200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 102 | 20231215 | 172100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 103 | 20231215 | 172000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 104 | 20231215 | 171900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 105 | 20231215 | 171800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 106 | 20231215 | 171700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 107 | 20231215 | 171600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 108 | 20231215 | 171500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 109 | 20231215 | 171400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 110 | 20231215 | 171300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 111 | 20231215 | 171200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 112 | 20231215 | 171100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 113 | 20231215 | 171000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 114 | 20231215 | 170900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 115 | 20231215 | 170800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 116 | 20231215 | 170700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 117 | 20231215 | 170600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 118 | 20231215 | 170500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 119 | 20231215 | 170400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 120 | 20231215 | 170300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 121 | 20231215 | 170200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 122 | 20231215 | 170100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 41635 |
| 123 | 20231215 | 170000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 124 | 20231215 | 165900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 125 | 20231215 | 165800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 126 | 20231215 | 165700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 127 | 20231215 | 165600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 128 | 20231215 | 165500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 129 | 20231215 | 165400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 130 | 20231215 | 165300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 131 | 20231215 | 165200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 132 | 20231215 | 165100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 133 | 20231215 | 165000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 134 | 20231215 | 164900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 135 | 20231215 | 164800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 136 | 20231215 | 164700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 137 | 20231215 | 164600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 138 | 20231215 | 164500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 139 | 20231215 | 164400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 140 | 20231215 | 164300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 141 | 20231215 | 164200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 142 | 20231215 | 164100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 143 | 20231215 | 164000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 144 | 20231215 | 163900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 145 | 20231215 | 163800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 146 | 20231215 | 163700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 147 | 20231215 | 163600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 148 | 20231215 | 163500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 149 | 20231215 | 163400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 150 | 20231215 | 163300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 151 | 20231215 | 163200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 152 | 20231215 | 163100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 41635 |
| 153 | 20231215 | 163000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 154 | 20231215 | 162900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 155 | 20231215 | 162800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 156 | 20231215 | 162700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 157 | 20231215 | 162600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 158 | 20231215 | 162500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 159 | 20231215 | 162400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 160 | 20231215 | 162300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 161 | 20231215 | 162200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 162 | 20231215 | 162100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 163 | 20231215 | 162000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 164 | 20231215 | 161900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 165 | 20231215 | 161800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 166 | 20231215 | 161700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 167 | 20231215 | 161600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 168 | 20231215 | 161500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 169 | 20231215 | 161400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 170 | 20231215 | 161300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 171 | 20231215 | 161200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 172 | 20231215 | 161100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 173 | 20231215 | 161000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 174 | 20231215 | 160900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 175 | 20231215 | 160800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 176 | 20231215 | 160700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 177 | 20231215 | 160600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 178 | 20231215 | 160500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 179 | 20231215 | 160400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 180 | 20231215 | 160300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 181 | 20231215 | 160200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 182 | 20231215 | 160100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 41635 |
| 183 | 20231215 | 160000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 184 | 20231215 | 155900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 185 | 20231215 | 155800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 186 | 20231215 | 155700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 187 | 20231215 | 155600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 188 | 20231215 | 155500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 189 | 20231215 | 155400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 190 | 20231215 | 155300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 191 | 20231215 | 155200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 192 | 20231215 | 155100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 193 | 20231215 | 155000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 194 | 20231215 | 154900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 195 | 20231215 | 154800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 196 | 20231215 | 154700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 197 | 20231215 | 154600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 198 | 20231215 | 154500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 199 | 20231215 | 154400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 200 | 20231215 | 154300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 201 | 20231215 | 154200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 202 | 20231215 | 154100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 203 | 20231215 | 154000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 204 | 20231215 | 153900 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 205 | 20231215 | 153800 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 206 | 20231215 | 153700 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 207 | 20231215 | 153600 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 208 | 20231215 | 153500 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 209 | 20231215 | 153400 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 210 | 20231215 | 153300 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 211 | 20231215 | 153200 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 212 | 20231215 | 153100 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 41635 |
| 213 | 20231215 | 153000 | 3143157000 | 8370 | 8370 | 8370 | 8370 | 41635 |
| 214 | 20231215 | 152900 | 2794672050 | 8410 | 8410 | 8410 | 8410 | 0 |
| 215 | 20231215 | 152800 | 2794672050 | 8410 | 8410 | 8410 | 8410 | 0 |
| 216 | 20231215 | 152700 | 2794672050 | 8410 | 8410 | 8410 | 8410 | 0 |
| 217 | 20231215 | 152600 | 2794672050 | 8410 | 8410 | 8410 | 8410 | 0 |
| 218 | 20231215 | 152500 | 2794672050 | 8410 | 8410 | 8410 | 8410 | 0 |
| 219 | 20231215 | 152400 | 2794672050 | 8410 | 8410 | 8410 | 8410 | 0 |
| 220 | 20231215 | 152300 | 2794672050 | 8410 | 8410 | 8410 | 8410 | 0 |
| 221 | 20231215 | 152200 | 2794672050 | 8410 | 8410 | 8410 | 8410 | 0 |
| 222 | 20231215 | 152100 | 2794672050 | 8410 | 8410 | 8410 | 8410 | 0 |
| 223 | 20231215 | 152000 | 2794672050 | 8410 | 8410 | 8410 | 8410 | 0 |
| 224 | 20231215 | 151900 | 2794672050 | 8410 | 8410 | 8410 | 8400 | 695 |
| 225 | 20231215 | 151800 | 2788831590 | 8400 | 8400 | 8400 | 8400 | 347 |
| 226 | 20231215 | 151700 | 2785916790 | 8400 | 8400 | 8410 | 8400 | 3616 |
| 227 | 20231215 | 151600 | 2755539730 | 8410 | 8400 | 8410 | 8400 | 351 |
| 228 | 20231215 | 151500 | 2752588520 | 8400 | 8410 | 8420 | 8400 | 851 |
| 229 | 20231215 | 151400 | 2745434370 | 8410 | 8410 | 8410 | 8400 | 808 |
| 230 | 20231215 | 151300 | 2738645150 | 8410 | 8410 | 8410 | 8400 | 253 |
| 231 | 20231215 | 151200 | 2736518700 | 8410 | 8410 | 8420 | 8400 | 295 |
| 232 | 20231215 | 151100 | 2734038440 | 8400 | 8410 | 8420 | 8400 | 502 |
| 233 | 20231215 | 151000 | 2729816140 | 8400 | 8400 | 8420 | 8400 | 468 |
| 234 | 20231215 | 150900 | 2725881310 | 8400 | 8410 | 8410 | 8400 | 345 |
| 235 | 20231215 | 150800 | 2722981680 | 8410 | 8410 | 8410 | 8400 | 328 |
| 236 | 20231215 | 150700 | 2720225760 | 8410 | 8410 | 8420 | 8400 | 455 |
| 237 | 20231215 | 150600 | 2716400060 | 8410 | 8410 | 8410 | 8400 | 718 |
| 238 | 20231215 | 150500 | 2710362050 | 8410 | 8400 | 8410 | 8400 | 888 |
| 239 | 20231215 | 150400 | 2702901820 | 8410 | 8400 | 8410 | 8400 | 1280 |
| 240 | 20231215 | 150300 | 2692139670 | 8400 | 8400 | 8410 | 8400 | 358 |
| 241 | 20231215 | 150200 | 2689131540 | 8400 | 8400 | 8410 | 8400 | 221 |
| 242 | 20231215 | 150100 | 2687273800 | 8400 | 8400 | 8410 | 8400 | 1066 |
| 243 | 20231215 | 150000 | 2678309990 | 8400 | 8400 | 8410 | 8400 | 731 |
| 244 | 20231215 | 145900 | 2672169490 | 8410 | 8410 | 8420 | 8400 | 7469 |
| 245 | 20231215 | 145800 | 2609356350 | 8420 | 8410 | 8420 | 8410 | 2644 |
| 246 | 20231215 | 145700 | 2587117230 | 8410 | 8410 | 8410 | 8410 | 266 |
| 247 | 20231215 | 145600 | 2584880170 | 8420 | 8410 | 8420 | 8410 | 559 |
| 248 | 20231215 | 145500 | 2580178470 | 8410 | 8410 | 8420 | 8410 | 267 |
| 249 | 20231215 | 145400 | 2577932980 | 8410 | 8420 | 8420 | 8410 | 453 |
| 250 | 20231215 | 145300 | 2574121750 | 8420 | 8420 | 8420 | 8410 | 395 |
| 251 | 20231215 | 145200 | 2570798130 | 8420 | 8420 | 8420 | 8410 | 353 |
| 252 | 20231215 | 145100 | 2567828580 | 8410 | 8410 | 8420 | 8410 | 654 |
| 253 | 20231215 | 145000 | 2562326900 | 8410 | 8410 | 8420 | 8410 | 258 |
| 254 | 20231215 | 144900 | 2560157070 | 8410 | 8420 | 8420 | 8410 | 283 |
| 255 | 20231215 | 144800 | 2557776480 | 8430 | 8410 | 8430 | 8410 | 1150 |
| 256 | 20231215 | 144700 | 2548103410 | 8410 | 8410 | 8420 | 8410 | 381 |
| 257 | 20231215 | 144600 | 2544898050 | 8410 | 8410 | 8420 | 8410 | 523 |
| 258 | 20231215 | 144500 | 2540495820 | 8410 | 8420 | 8430 | 8410 | 1166 |
| 259 | 20231215 | 144400 | 2530677950 | 8420 | 8420 | 8430 | 8420 | 307 |
| 260 | 20231215 | 144300 | 2528092990 | 8420 | 8420 | 8420 | 8420 | 331 |
| 261 | 20231215 | 144200 | 2525305970 | 8420 | 8430 | 8430 | 8420 | 541 |
| 262 | 20231215 | 144100 | 2520749360 | 8430 | 8420 | 8430 | 8420 | 412 |
| 263 | 20231215 | 144000 | 2517279470 | 8420 | 8430 | 8430 | 8420 | 111 |
| 264 | 20231215 | 143900 | 2516344800 | 8430 | 8420 | 8430 | 8420 | 400 |
| 265 | 20231215 | 143800 | 2512976330 | 8420 | 8420 | 8430 | 8420 | 297 |
| 266 | 20231215 | 143700 | 2510475570 | 8420 | 8420 | 8420 | 8420 | 516 |
| 267 | 20231215 | 143600 | 2506130850 | 8430 | 8420 | 8430 | 8420 | 2330 |
| 268 | 20231215 | 143500 | 2486512190 | 8420 | 8420 | 8430 | 8420 | 369 |
| 269 | 20231215 | 143400 | 2483404360 | 8420 | 8410 | 8420 | 8410 | 370 |
| 270 | 20231215 | 143300 | 2480289150 | 8410 | 8410 | 8420 | 8410 | 268 |
| 271 | 20231215 | 143200 | 2478035250 | 8410 | 8410 | 8420 | 8410 | 542 |
| 272 | 20231215 | 143100 | 2473473770 | 8410 | 8420 | 8420 | 8410 | 467 |
| 273 | 20231215 | 143000 | 2469544510 | 8420 | 8420 | 8430 | 8420 | 411 |
| 274 | 20231215 | 142900 | 2466083530 | 8430 | 8430 | 8430 | 8430 | 4 |
| 275 | 20231215 | 142800 | 2466049810 | 8420 | 8420 | 8420 | 8420 | 268 |
| 276 | 20231215 | 142700 | 2463793250 | 8420 | 8420 | 8420 | 8420 | 13 |
| 277 | 20231215 | 142600 | 2463683790 | 8420 | 8420 | 8420 | 8420 | 114 |
| 278 | 20231215 | 142500 | 2462723910 | 8410 | 8410 | 8410 | 8410 | 100 |
| 279 | 20231215 | 142400 | 2461882910 | 8420 | 8420 | 8420 | 8420 | 133 |
| 280 | 20231215 | 142300 | 2460763050 | 8420 | 8420 | 8420 | 8420 | 2494 |
| 281 | 20231215 | 142200 | 2439763570 | 8430 | 8430 | 8430 | 8420 | 71 |
| 282 | 20231215 | 142100 | 2439165650 | 8420 | 8420 | 8430 | 8420 | 164 |
| 283 | 20231215 | 142000 | 2437784750 | 8430 | 8430 | 8430 | 8430 | 142 |
| 284 | 20231215 | 141900 | 2436587690 | 8430 | 8430 | 8430 | 8430 | 542 |
| 285 | 20231215 | 141800 | 2432018630 | 8430 | 8430 | 8430 | 8430 | 15 |
| 286 | 20231215 | 141700 | 2431892180 | 8420 | 8420 | 8420 | 8420 | 276 |
| 287 | 20231215 | 141600 | 2429568260 | 8430 | 8430 | 8430 | 8430 | 476 |
| 288 | 20231215 | 141500 | 2425555580 | 8430 | 8430 | 8430 | 8430 | 2 |
| 289 | 20231215 | 141400 | 2425538720 | 8420 | 8420 | 8420 | 8420 | 63 |
| 290 | 20231215 | 141300 | 2425008260 | 8430 | 8420 | 8430 | 8420 | 8 |
| 291 | 20231215 | 141200 | 2424940880 | 8430 | 8430 | 8430 | 8430 | 32 |
| 292 | 20231215 | 141100 | 2424671120 | 8420 | 8420 | 8420 | 8420 | 121 |
| 293 | 20231215 | 141000 | 2423652300 | 8420 | 8430 | 8430 | 8420 | 46 |
| 294 | 20231215 | 140900 | 2423264600 | 8430 | 8430 | 8430 | 8430 | 644 |
| 295 | 20231215 | 140800 | 2417835680 | 8420 | 8420 | 8420 | 8420 | 502 |
| 296 | 20231215 | 140700 | 2413608840 | 8430 | 8430 | 8430 | 8430 | 3 |
| 297 | 20231215 | 140600 | 2413583550 | 8430 | 8430 | 8430 | 8430 | 4 |
| 298 | 20231215 | 140500 | 2413549830 | 8430 | 8420 | 8430 | 8420 | 352 |
| 299 | 20231215 | 140400 | 2410585680 | 8420 | 8430 | 8430 | 8420 | 1828 |
| 300 | 20231215 | 140300 | 2395193590 | 8430 | 8430 | 8430 | 8420 | 9 |
| 301 | 20231215 | 140200 | 2395117760 | 8420 | 8440 | 8440 | 8420 | 109 |
| 302 | 20231215 | 140100 | 2394198950 | 8430 | 8430 | 8440 | 8430 | 140 |
| 303 | 20231215 | 140000 | 2393018730 | 8430 | 8440 | 8440 | 8420 | 162 |
| 304 | 20231215 | 135900 | 2391654040 | 8440 | 8430 | 8440 | 8430 | 54 |
| 305 | 20231215 | 135800 | 2391198610 | 8430 | 8430 | 8430 | 8430 | 124 |
| 306 | 20231215 | 135700 | 2390153290 | 8430 | 8430 | 8430 | 8420 | 301 |
| 307 | 20231215 | 135600 | 2387618660 | 8430 | 8430 | 8430 | 8430 | 194 |
| 308 | 20231215 | 135500 | 2385983240 | 8420 | 8440 | 8440 | 8420 | 336 |
| 309 | 20231215 | 135400 | 2383152570 | 8440 | 8440 | 8440 | 8440 | 276 |
| 310 | 20231215 | 135300 | 2380823130 | 8440 | 8440 | 8440 | 8440 | 15 |
| 311 | 20231215 | 135200 | 2380696530 | 8420 | 8430 | 8440 | 8420 | 1623 |
| 312 | 20231215 | 135100 | 2367020230 | 8420 | 8430 | 8430 | 8420 | 323 |
| 313 | 20231215 | 135000 | 2364297350 | 8430 | 8430 | 8430 | 8430 | 3 |
| 314 | 20231215 | 134900 | 2364272060 | 8430 | 8430 | 8430 | 8430 | 1 |
| 315 | 20231215 | 134800 | 2364263630 | 8430 | 8430 | 8430 | 8430 | 201 |
| 316 | 20231215 | 134700 | 2362569200 | 8430 | 8430 | 8430 | 8430 | 114 |
| 317 | 20231215 | 134600 | 2361608180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 318 | 20231215 | 134500 | 2361608180 | 8430 | 8430 | 8430 | 8430 | 2 |
| 319 | 20231215 | 134400 | 2361591320 | 8410 | 8420 | 8420 | 8410 | 101 |
| 320 | 20231215 | 134300 | 2360741860 | 8410 | 8410 | 8410 | 8410 | 150 |
| 321 | 20231215 | 134200 | 2359480360 | 8410 | 8430 | 8430 | 8410 | 245 |
| 322 | 20231215 | 134100 | 2357416010 | 8430 | 8430 | 8430 | 8400 | 2124 |
| 323 | 20231215 | 134000 | 2339547880 | 8430 | 8430 | 8430 | 8430 | 280 |
| 324 | 20231215 | 133900 | 2337187480 | 8430 | 8430 | 8430 | 8420 | 29 |
| 325 | 20231215 | 133800 | 2336943210 | 8420 | 8430 | 8430 | 8420 | 415 |
| 326 | 20231215 | 133700 | 2333444770 | 8430 | 8430 | 8430 | 8430 | 0 |
| 327 | 20231215 | 133600 | 2333444770 | 8430 | 8430 | 8430 | 8430 | 0 |
| 328 | 20231215 | 133500 | 2333444770 | 8430 | 8410 | 8430 | 8410 | 148 |
| 329 | 20231215 | 133400 | 2332198760 | 8420 | 8430 | 8430 | 8420 | 55 |
| 330 | 20231215 | 133300 | 2331735610 | 8430 | 8430 | 8430 | 8430 | 11 |
| 331 | 20231215 | 133200 | 2331642880 | 8440 | 8440 | 8440 | 8410 | 1042 |
| 332 | 20231215 | 133100 | 2322874860 | 8430 | 8430 | 8430 | 8430 | 0 |
| 333 | 20231215 | 133000 | 2322874860 | 8430 | 8430 | 8440 | 8420 | 930 |
| 334 | 20231215 | 132900 | 2315032380 | 8420 | 8420 | 8420 | 8410 | 972 |
| 335 | 20231215 | 132800 | 2306849050 | 8410 | 8430 | 8430 | 8410 | 112 |
| 336 | 20231215 | 132700 | 2305906120 | 8430 | 8420 | 8430 | 8400 | 2350 |
| 337 | 20231215 | 132600 | 2286141180 | 8430 | 8440 | 8440 | 8430 | 1058 |
| 338 | 20231215 | 132500 | 2277214240 | 8440 | 8440 | 8440 | 8440 | 127 |
| 339 | 20231215 | 132400 | 2276142360 | 8440 | 8440 | 8450 | 8440 | 110 |
| 340 | 20231215 | 132300 | 2275213860 | 8450 | 8450 | 8450 | 8450 | 100 |
| 341 | 20231215 | 132200 | 2274368860 | 8450 | 8440 | 8450 | 8440 | 380 |
| 342 | 20231215 | 132100 | 2271161390 | 8440 | 8440 | 8450 | 8440 | 180 |
| 343 | 20231215 | 132000 | 2269641890 | 8450 | 8440 | 8450 | 8440 | 221 |
| 344 | 20231215 | 131900 | 2267776540 | 8450 | 8450 | 8450 | 8430 | 1630 |
| 345 | 20231215 | 131800 | 2254013010 | 8450 | 8440 | 8450 | 8440 | 104 |
| 346 | 20231215 | 131700 | 2253134320 | 8450 | 8440 | 8450 | 8440 | 11 |
| 347 | 20231215 | 131600 | 2253041460 | 8450 | 8460 | 8460 | 8450 | 155 |
| 348 | 20231215 | 131500 | 2251731700 | 8460 | 8460 | 8460 | 8460 | 10 |
| 349 | 20231215 | 131400 | 2251647100 | 8470 | 8450 | 8470 | 8450 | 345 |
| 350 | 20231215 | 131300 | 2248729390 | 8470 | 8470 | 8470 | 8470 | 0 |
| 351 | 20231215 | 131200 | 2248729390 | 8470 | 8440 | 8480 | 8440 | 10795 |
| 352 | 20231215 | 131100 | 2157305330 | 8440 | 8440 | 8450 | 8440 | 417 |
| 353 | 20231215 | 131000 | 2153785680 | 8440 | 8440 | 8440 | 8440 | 31 |
| 354 | 20231215 | 130900 | 2153524040 | 8440 | 8440 | 8440 | 8440 | 33 |
| 355 | 20231215 | 130800 | 2153245520 | 8450 | 8450 | 8450 | 8450 | 0 |
| 356 | 20231215 | 130700 | 2153245520 | 8450 | 8470 | 8470 | 8450 | 205 |
| 357 | 20231215 | 130600 | 2151512960 | 8460 | 8450 | 8460 | 8450 | 622 |
| 358 | 20231215 | 130500 | 2146256020 | 8460 | 8460 | 8460 | 8460 | 226 |
| 359 | 20231215 | 130400 | 2144344060 | 8450 | 8460 | 8460 | 8450 | 97 |
| 360 | 20231215 | 130300 | 2143524190 | 8460 | 8460 | 8460 | 8460 | 63 |
| 361 | 20231215 | 130200 | 2142991210 | 8450 | 8450 | 8450 | 8450 | 43 |
| 362 | 20231215 | 130100 | 2142627860 | 8450 | 8460 | 8470 | 8450 | 675 |
| 363 | 20231215 | 130000 | 2136918880 | 8470 | 8450 | 8470 | 8450 | 4 |
| 364 | 20231215 | 125900 | 2136885040 | 8470 | 8440 | 8470 | 8440 | 35 |
| 365 | 20231215 | 125800 | 2136589420 | 8450 | 8450 | 8450 | 8450 | 134 |
| 366 | 20231215 | 125700 | 2135457120 | 8450 | 8450 | 8470 | 8450 | 560 |
| 367 | 20231215 | 125600 | 2130721490 | 8470 | 8470 | 8470 | 8470 | 0 |
| 368 | 20231215 | 125500 | 2130721490 | 8470 | 8460 | 8470 | 8460 | 115 |
| 369 | 20231215 | 125400 | 2129748580 | 8450 | 8450 | 8450 | 8450 | 1 |
| 370 | 20231215 | 125300 | 2129740130 | 8460 | 8460 | 8460 | 8460 | 337 |
| 371 | 20231215 | 125200 | 2126889110 | 8460 | 8460 | 8460 | 8460 | 0 |
| 372 | 20231215 | 125100 | 2126889110 | 8460 | 8460 | 8460 | 8460 | 29 |
| 373 | 20231215 | 125000 | 2126643770 | 8470 | 8450 | 8470 | 8450 | 839 |
| 374 | 20231215 | 124900 | 2119544570 | 8450 | 8450 | 8450 | 8450 | 1 |
| 375 | 20231215 | 124800 | 2119536120 | 8470 | 8470 | 8470 | 8470 | 0 |
| 376 | 20231215 | 124700 | 2119536120 | 8470 | 8460 | 8470 | 8450 | 536 |
| 377 | 20231215 | 124600 | 2115001630 | 8460 | 8460 | 8460 | 8460 | 420 |
| 378 | 20231215 | 124500 | 2111448430 | 8460 | 8460 | 8460 | 8460 | 50 |
| 379 | 20231215 | 124400 | 2111025430 | 8460 | 8460 | 8460 | 8460 | 0 |
| 380 | 20231215 | 124300 | 2111025430 | 8460 | 8450 | 8460 | 8440 | 633 |
| 381 | 20231215 | 124200 | 2105676420 | 8440 | 8440 | 8440 | 8440 | 5 |
| 382 | 20231215 | 124100 | 2105634220 | 8450 | 8450 | 8450 | 8450 | 12 |
| 383 | 20231215 | 124000 | 2105532820 | 8450 | 8450 | 8450 | 8450 | 1 |
| 384 | 20231215 | 123900 | 2105524370 | 8450 | 8450 | 8450 | 8450 | 0 |
| 385 | 20231215 | 123800 | 2105524370 | 8450 | 8450 | 8450 | 8450 | 21 |
| 386 | 20231215 | 123700 | 2105346920 | 8450 | 8440 | 8450 | 8420 | 1043 |
| 387 | 20231215 | 123600 | 2096562540 | 8420 | 8410 | 8450 | 8410 | 248 |
| 388 | 20231215 | 123500 | 2094472130 | 8410 | 8440 | 8440 | 8410 | 3509 |
| 389 | 20231215 | 123400 | 2064902410 | 8450 | 8460 | 8460 | 8440 | 287 |
| 390 | 20231215 | 123300 | 2062479010 | 8460 | 8470 | 8470 | 8460 | 3 |
| 391 | 20231215 | 123200 | 2062453620 | 8440 | 8460 | 8470 | 8440 | 2679 |
| 392 | 20231215 | 123100 | 2039823450 | 8460 | 8470 | 8480 | 8460 | 1629 |
| 393 | 20231215 | 123000 | 2026041400 | 8470 | 8460 | 8470 | 8460 | 41 |
| 394 | 20231215 | 122900 | 2025694490 | 8480 | 8480 | 8480 | 8480 | 267 |
| 395 | 20231215 | 122800 | 2023430330 | 8480 | 8480 | 8480 | 8480 | 6 |
| 396 | 20231215 | 122700 | 2023379450 | 8480 | 8480 | 8480 | 8460 | 335 |
| 397 | 20231215 | 122600 | 2020543130 | 8480 | 8480 | 8480 | 8470 | 245 |
| 398 | 20231215 | 122500 | 2018467890 | 8470 | 8470 | 8470 | 8470 | 92 |
| 399 | 20231215 | 122400 | 2017688650 | 8470 | 8470 | 8470 | 8470 | 500 |
| 400 | 20231215 | 122300 | 2013453650 | 8490 | 8480 | 8490 | 8470 | 1049 |
| 401 | 20231215 | 122200 | 2004566040 | 8490 | 8480 | 8500 | 8480 | 2972 |
| 402 | 20231215 | 122100 | 1979360960 | 8500 | 8500 | 8500 | 8500 | 4 |
| 403 | 20231215 | 122000 | 1979326960 | 8490 | 8490 | 8490 | 8490 | 1180 |
| 404 | 20231215 | 121900 | 1969308760 | 8500 | 8500 | 8500 | 8500 | 66 |
| 405 | 20231215 | 121800 | 1968747760 | 8500 | 8500 | 8500 | 8500 | 50 |
| 406 | 20231215 | 121700 | 1968322760 | 8500 | 8490 | 8500 | 8490 | 475 |
| 407 | 20231215 | 121600 | 1964285380 | 8500 | 8500 | 8500 | 8500 | 1 |
| 408 | 20231215 | 121500 | 1964276880 | 8500 | 8500 | 8500 | 8490 | 24 |
| 409 | 20231215 | 121400 | 1964072890 | 8490 | 8490 | 8490 | 8490 | 1 |
| 410 | 20231215 | 121300 | 1964064400 | 8490 | 8490 | 8490 | 8490 | 0 |
| 411 | 20231215 | 121200 | 1964064400 | 8490 | 8490 | 8490 | 8490 | 0 |
| 412 | 20231215 | 121100 | 1964064400 | 8490 | 8490 | 8490 | 8490 | 2 |
| 413 | 20231215 | 121000 | 1964047420 | 8490 | 8490 | 8500 | 8490 | 41 |
| 414 | 20231215 | 120900 | 1963699300 | 8490 | 8500 | 8500 | 8490 | 140 |
| 415 | 20231215 | 120800 | 1962509840 | 8500 | 8490 | 8500 | 8490 | 66 |
| 416 | 20231215 | 120700 | 1961949350 | 8500 | 8490 | 8500 | 8490 | 2 |
| 417 | 20231215 | 120600 | 1961932360 | 8500 | 8500 | 8500 | 8500 | 0 |
| 418 | 20231215 | 120500 | 1961932360 | 8500 | 8500 | 8500 | 8500 | 93 |
| 419 | 20231215 | 120400 | 1961141860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 420 | 20231215 | 120300 | 1961141860 | 8500 | 8500 | 8500 | 8490 | 1705 |
| 421 | 20231215 | 120200 | 1946655370 | 8500 | 8510 | 8510 | 8500 | 201 |
| 422 | 20231215 | 120100 | 1944944870 | 8510 | 8510 | 8510 | 8510 | 0 |
| 423 | 20231215 | 120000 | 1944944870 | 8510 | 8490 | 8510 | 8490 | 736 |
| 424 | 20231215 | 115900 | 1938688400 | 8500 | 8500 | 8500 | 8500 | 2 |
| 425 | 20231215 | 115800 | 1938671400 | 8490 | 8490 | 8490 | 8490 | 295 |
| 426 | 20231215 | 115700 | 1936166850 | 8490 | 8490 | 8490 | 8490 | 5 |
| 427 | 20231215 | 115600 | 1936124400 | 8500 | 8500 | 8500 | 8490 | 210 |
| 428 | 20231215 | 115500 | 1934339450 | 8500 | 8500 | 8500 | 8500 | 581 |
| 429 | 20231215 | 115400 | 1929400950 | 8500 | 8500 | 8500 | 8500 | 0 |
| 430 | 20231215 | 115300 | 1929400950 | 8500 | 8500 | 8500 | 8500 | 5 |
| 431 | 20231215 | 115200 | 1929358450 | 8500 | 8500 | 8500 | 8500 | 6 |
| 432 | 20231215 | 115100 | 1929307450 | 8510 | 8500 | 8510 | 8500 | 67 |
| 433 | 20231215 | 115000 | 1928737530 | 8500 | 8510 | 8510 | 8500 | 67 |
| 434 | 20231215 | 114900 | 1928167420 | 8500 | 8500 | 8500 | 8500 | 937 |
| 435 | 20231215 | 114800 | 1920202920 | 8500 | 8500 | 8500 | 8500 | 6 |
| 436 | 20231215 | 114700 | 1920151920 | 8500 | 8500 | 8500 | 8500 | 500 |
| 437 | 20231215 | 114600 | 1915901920 | 8500 | 8510 | 8510 | 8500 | 6 |
| 438 | 20231215 | 114500 | 1915850910 | 8500 | 8510 | 8510 | 8500 | 77 |
| 439 | 20231215 | 114400 | 1915195800 | 8510 | 8500 | 8510 | 8500 | 9 |
| 440 | 20231215 | 114300 | 1915119270 | 8500 | 8500 | 8500 | 8500 | 56 |
| 441 | 20231215 | 114200 | 1914643270 | 8500 | 8500 | 8500 | 8500 | 0 |
| 442 | 20231215 | 114100 | 1914643270 | 8500 | 8510 | 8510 | 8500 | 60 |
| 443 | 20231215 | 114000 | 1914132720 | 8500 | 8500 | 8500 | 8500 | 546 |
| 444 | 20231215 | 113900 | 1909491720 | 8500 | 8510 | 8510 | 8500 | 532 |
| 445 | 20231215 | 113800 | 1904969140 | 8510 | 8500 | 8510 | 8500 | 747 |
| 446 | 20231215 | 113700 | 1898619140 | 8500 | 8500 | 8500 | 8500 | 6 |
| 447 | 20231215 | 113600 | 1898568140 | 8500 | 8510 | 8510 | 8500 | 70 |
| 448 | 20231215 | 113500 | 1897972540 | 8500 | 8510 | 8510 | 8500 | 3820 |
| 449 | 20231215 | 113400 | 1865464420 | 8520 | 8510 | 8520 | 8510 | 2130 |
| 450 | 20231215 | 113300 | 1847337400 | 8520 | 8510 | 8520 | 8510 | 64 |
| 451 | 20231215 | 113200 | 1846792170 | 8520 | 8510 | 8520 | 8510 | 665 |
| 452 | 20231215 | 113100 | 1841131430 | 8520 | 8520 | 8530 | 8520 | 2402 |
| 453 | 20231215 | 113000 | 1820666380 | 8520 | 8530 | 8530 | 8520 | 53 |
| 454 | 20231215 | 112900 | 1820214750 | 8520 | 8530 | 8530 | 8520 | 41 |
| 455 | 20231215 | 112800 | 1819865080 | 8530 | 8530 | 8530 | 8520 | 8 |
| 456 | 20231215 | 112700 | 1819796890 | 8530 | 8530 | 8530 | 8520 | 84 |
| 457 | 20231215 | 112600 | 1819080970 | 8530 | 8520 | 8530 | 8520 | 90 |
| 458 | 20231215 | 112500 | 1818314160 | 8530 | 8520 | 8530 | 8520 | 2153 |
| 459 | 20231215 | 112400 | 1799970550 | 8520 | 8520 | 8530 | 8520 | 1949 |
| 460 | 20231215 | 112300 | 1783365060 | 8520 | 8530 | 8530 | 8520 | 405 |
| 461 | 20231215 | 112200 | 1779914440 | 8530 | 8530 | 8530 | 8520 | 13 |
| 462 | 20231215 | 112100 | 1779803610 | 8530 | 8530 | 8530 | 8520 | 77 |
| 463 | 20231215 | 112000 | 1779146850 | 8520 | 8530 | 8530 | 8520 | 354 |
| 464 | 20231215 | 111900 | 1776127300 | 8530 | 8530 | 8530 | 8530 | 75 |
| 465 | 20231215 | 111800 | 1775487550 | 8520 | 8530 | 8530 | 8520 | 423 |
| 466 | 20231215 | 111700 | 1771880910 | 8530 | 8530 | 8530 | 8520 | 14 |
| 467 | 20231215 | 111600 | 1771761550 | 8530 | 8520 | 8530 | 8520 | 103 |
| 468 | 20231215 | 111500 | 1770883010 | 8530 | 8530 | 8530 | 8520 | 285 |
| 469 | 20231215 | 111400 | 1768453210 | 8520 | 8520 | 8530 | 8520 | 126 |
| 470 | 20231215 | 111300 | 1767379680 | 8530 | 8530 | 8530 | 8530 | 14 |
| 471 | 20231215 | 111200 | 1767260260 | 8520 | 8540 | 8540 | 8520 | 248 |
| 472 | 20231215 | 111100 | 1765144350 | 8540 | 8530 | 8540 | 8520 | 3193 |
| 473 | 20231215 | 111000 | 1737907070 | 8520 | 8520 | 8530 | 8520 | 126 |
| 474 | 20231215 | 110900 | 1736833530 | 8530 | 8520 | 8530 | 8520 | 61 |
| 475 | 20231215 | 110800 | 1736313750 | 8530 | 8520 | 8530 | 8520 | 52 |
| 476 | 20231215 | 110700 | 1735870250 | 8530 | 8530 | 8530 | 8520 | 444 |
| 477 | 20231215 | 110600 | 1732086930 | 8520 | 8530 | 8530 | 8520 | 6 |
| 478 | 20231215 | 110500 | 1732035800 | 8530 | 8530 | 8530 | 8520 | 11 |
| 479 | 20231215 | 110400 | 1731942030 | 8530 | 8520 | 8530 | 8520 | 305 |
| 480 | 20231215 | 110300 | 1729343400 | 8520 | 8530 | 8530 | 8520 | 176 |
| 481 | 20231215 | 110200 | 1727843860 | 8520 | 8520 | 8520 | 8520 | 37 |
| 482 | 20231215 | 110100 | 1727528620 | 8530 | 8520 | 8530 | 8520 | 542 |
| 483 | 20231215 | 110000 | 1722910720 | 8520 | 8520 | 8530 | 8520 | 835 |
| 484 | 20231215 | 105900 | 1715796510 | 8520 | 8530 | 8530 | 8510 | 396 |
| 485 | 20231215 | 105800 | 1712422630 | 8530 | 8530 | 8530 | 8520 | 523 |
| 486 | 20231215 | 105700 | 1707965090 | 8530 | 8530 | 8530 | 8520 | 52 |
| 487 | 20231215 | 105600 | 1707521590 | 8530 | 8530 | 8530 | 8520 | 58 |
| 488 | 20231215 | 105500 | 1707026910 | 8520 | 8520 | 8530 | 8520 | 819 |
| 489 | 20231215 | 105400 | 1700041850 | 8530 | 8530 | 8530 | 8520 | 55 |
| 490 | 20231215 | 105300 | 1699572750 | 8520 | 8520 | 8530 | 8520 | 830 |
| 491 | 20231215 | 105200 | 1692501140 | 8520 | 8520 | 8520 | 8510 | 11 |
| 492 | 20231215 | 105100 | 1692407480 | 8520 | 8530 | 8530 | 8520 | 995 |
| 493 | 20231215 | 105000 | 1683930020 | 8530 | 8520 | 8530 | 8520 | 9 |
| 494 | 20231215 | 104900 | 1683853310 | 8530 | 8520 | 8530 | 8520 | 7 |
| 495 | 20231215 | 104800 | 1683793610 | 8530 | 8510 | 8530 | 8510 | 1185 |
| 496 | 20231215 | 104700 | 1673702390 | 8510 | 8520 | 8520 | 8510 | 143 |
| 497 | 20231215 | 104600 | 1672485440 | 8520 | 8520 | 8520 | 8510 | 10 |
| 498 | 20231215 | 104500 | 1672400290 | 8520 | 8490 | 8520 | 8490 | 2351 |
| 499 | 20231215 | 104400 | 1652417230 | 8490 | 8480 | 8490 | 8480 | 333 |
| 500 | 20231215 | 104300 | 1649591810 | 8480 | 8500 | 8510 | 8480 | 744 |
| 501 | 20231215 | 104200 | 1643273550 | 8500 | 8500 | 8500 | 8500 | 666 |
| 502 | 20231215 | 104100 | 1637612550 | 8510 | 8510 | 8510 | 8500 | 308 |
| 503 | 20231215 | 104000 | 1634993520 | 8510 | 8510 | 8510 | 8500 | 345 |
| 504 | 20231215 | 103900 | 1632060180 | 8500 | 8520 | 8520 | 8500 | 1073 |
| 505 | 20231215 | 103800 | 1622929070 | 8520 | 8520 | 8520 | 8510 | 1063 |
| 506 | 20231215 | 103700 | 1613878630 | 8510 | 8510 | 8520 | 8510 | 31 |
| 507 | 20231215 | 103600 | 1613614580 | 8520 | 8520 | 8520 | 8510 | 8 |
| 508 | 20231215 | 103500 | 1613546470 | 8510 | 8500 | 8520 | 8500 | 1960 |
| 509 | 20231215 | 103400 | 1596885770 | 8500 | 8500 | 8510 | 8500 | 323 |
| 510 | 20231215 | 103300 | 1594140260 | 8500 | 8510 | 8520 | 8490 | 5130 |
| 511 | 20231215 | 103200 | 1550522770 | 8520 | 8520 | 8520 | 8510 | 72 |
| 512 | 20231215 | 103100 | 1549909430 | 8510 | 8530 | 8530 | 8510 | 115 |
| 513 | 20231215 | 103000 | 1548929610 | 8520 | 8530 | 8530 | 8510 | 1027 |
| 514 | 20231215 | 102900 | 1540189580 | 8520 | 8530 | 8530 | 8520 | 710 |
| 515 | 20231215 | 102800 | 1534140350 | 8530 | 8520 | 8530 | 8520 | 391 |
| 516 | 20231215 | 102700 | 1530805860 | 8530 | 8530 | 8530 | 8520 | 114 |
| 517 | 20231215 | 102600 | 1529833510 | 8530 | 8520 | 8540 | 8520 | 1411 |
| 518 | 20231215 | 102500 | 1517805080 | 8520 | 8530 | 8550 | 8520 | 1027 |
| 519 | 20231215 | 102400 | 1509042080 | 8540 | 8540 | 8550 | 8540 | 834 |
| 520 | 20231215 | 102300 | 1501919690 | 8550 | 8550 | 8550 | 8540 | 535 |
| 521 | 20231215 | 102200 | 1497346890 | 8550 | 8540 | 8550 | 8540 | 134 |
| 522 | 20231215 | 102100 | 1496202400 | 8550 | 8550 | 8550 | 8540 | 900 |
| 523 | 20231215 | 102000 | 1488515470 | 8540 | 8540 | 8550 | 8540 | 295 |
| 524 | 20231215 | 101900 | 1485993260 | 8540 | 8540 | 8560 | 8540 | 2093 |
| 525 | 20231215 | 101800 | 1468099210 | 8530 | 8530 | 8550 | 8530 | 5146 |
| 526 | 20231215 | 101700 | 1424105030 | 8530 | 8540 | 8540 | 8530 | 1522 |
| 527 | 20231215 | 101600 | 1411107650 | 8540 | 8550 | 8550 | 8530 | 457 |
| 528 | 20231215 | 101500 | 1407204550 | 8550 | 8540 | 8550 | 8530 | 1002 |
| 529 | 20231215 | 101400 | 1398647500 | 8540 | 8530 | 8540 | 8520 | 3402 |
| 530 | 20231215 | 101300 | 1369618570 | 8530 | 8520 | 8530 | 8520 | 319 |
| 531 | 20231215 | 101200 | 1366899490 | 8520 | 8520 | 8520 | 8510 | 378 |
| 532 | 20231215 | 101100 | 1363679990 | 8510 | 8520 | 8520 | 8510 | 232 |
| 533 | 20231215 | 101000 | 1361705430 | 8520 | 8510 | 8520 | 8510 | 45 |
| 534 | 20231215 | 100900 | 1361322160 | 8520 | 8510 | 8520 | 8510 | 1559 |
| 535 | 20231215 | 100800 | 1348042470 | 8510 | 8500 | 8520 | 8490 | 3205 |
| 536 | 20231215 | 100700 | 1320745640 | 8500 | 8500 | 8500 | 8490 | 71 |
| 537 | 20231215 | 100600 | 1320142220 | 8500 | 8490 | 8500 | 8490 | 8 |
| 538 | 20231215 | 100500 | 1320074290 | 8490 | 8500 | 8500 | 8490 | 1252 |
| 539 | 20231215 | 100400 | 1309441480 | 8500 | 8490 | 8500 | 8490 | 1145 |
| 540 | 20231215 | 100300 | 1299718220 | 8490 | 8490 | 8490 | 8490 | 2172 |
| 541 | 20231215 | 100200 | 1281277940 | 8480 | 8490 | 8490 | 8480 | 33 |
| 542 | 20231215 | 100100 | 1280998060 | 8490 | 8490 | 8490 | 8480 | 55 |
| 543 | 20231215 | 100000 | 1280531180 | 8490 | 8500 | 8500 | 8490 | 946 |
| 544 | 20231215 | 095900 | 1272499540 | 8490 | 8490 | 8490 | 8480 | 498 |
| 545 | 20231215 | 095800 | 1268271590 | 8490 | 8490 | 8490 | 8480 | 565 |
| 546 | 20231215 | 095700 | 1263474800 | 8480 | 8480 | 8480 | 8480 | 31 |
| 547 | 20231215 | 095600 | 1263211920 | 8480 | 8480 | 8480 | 8480 | 46 |
| 548 | 20231215 | 095500 | 1262821840 | 8480 | 8470 | 8480 | 8470 | 96 |
| 549 | 20231215 | 095400 | 1262008660 | 8490 | 8480 | 8490 | 8480 | 1548 |
| 550 | 20231215 | 095300 | 1248879220 | 8480 | 8470 | 8480 | 8470 | 557 |
| 551 | 20231215 | 095200 | 1244161410 | 8480 | 8480 | 8480 | 8470 | 1578 |
| 552 | 20231215 | 095100 | 1230789970 | 8480 | 8510 | 8510 | 8480 | 4261 |
| 553 | 20231215 | 095000 | 1194631390 | 8520 | 8500 | 8520 | 8490 | 45 |
| 554 | 20231215 | 094900 | 1194248750 | 8520 | 8500 | 8520 | 8500 | 943 |
| 555 | 20231215 | 094800 | 1186224860 | 8510 | 8490 | 8510 | 8490 | 3004 |
| 556 | 20231215 | 094700 | 1160709400 | 8480 | 8480 | 8490 | 8480 | 619 |
| 557 | 20231215 | 094600 | 1155454160 | 8490 | 8480 | 8490 | 8480 | 181 |
| 558 | 20231215 | 094500 | 1153918540 | 8490 | 8490 | 8490 | 8480 | 180 |
| 559 | 20231215 | 094400 | 1152390590 | 8480 | 8480 | 8490 | 8480 | 1101 |
| 560 | 20231215 | 094300 | 1143053860 | 8480 | 8460 | 8480 | 8460 | 925 |
| 561 | 20231215 | 094200 | 1135219070 | 8460 | 8460 | 8460 | 8460 | 5 |
| 562 | 20231215 | 094100 | 1135176770 | 8460 | 8460 | 8460 | 8460 | 7 |
| 563 | 20231215 | 094000 | 1135117550 | 8470 | 8460 | 8470 | 8460 | 87 |
| 564 | 20231215 | 093900 | 1134381440 | 8460 | 8460 | 8460 | 8460 | 54 |
| 565 | 20231215 | 093800 | 1133924600 | 8460 | 8470 | 8470 | 8460 | 66 |
| 566 | 20231215 | 093700 | 1133365640 | 8470 | 8480 | 8480 | 8460 | 415 |
| 567 | 20231215 | 093600 | 1129850630 | 8480 | 8470 | 8480 | 8470 | 328 |
| 568 | 20231215 | 093500 | 1127072340 | 8480 | 8470 | 8480 | 8470 | 433 |
| 569 | 20231215 | 093400 | 1123401560 | 8480 | 8470 | 8480 | 8470 | 1796 |
| 570 | 20231215 | 093300 | 1108182570 | 8470 | 8480 | 8490 | 8470 | 1607 |
| 571 | 20231215 | 093200 | 1094555500 | 8490 | 8490 | 8500 | 8480 | 2193 |
| 572 | 20231215 | 093100 | 1075943090 | 8490 | 8450 | 8490 | 8450 | 3731 |
| 573 | 20231215 | 093000 | 1044317490 | 8450 | 8440 | 8450 | 8440 | 3256 |
| 574 | 20231215 | 092900 | 1016827680 | 8430 | 8420 | 8430 | 8420 | 2449 |
| 575 | 20231215 | 092800 | 996198030 | 8420 | 8400 | 8420 | 8380 | 3415 |
| 576 | 20231215 | 092700 | 967553180 | 8410 | 8410 | 8410 | 8380 | 2410 |
| 577 | 20231215 | 092600 | 947291840 | 8400 | 8400 | 8410 | 8360 | 4964 |
| 578 | 20231215 | 092500 | 905718120 | 8400 | 8400 | 8400 | 8400 | 207 |
| 579 | 20231215 | 092400 | 903979320 | 8400 | 8420 | 8420 | 8370 | 4960 |
| 580 | 20231215 | 092300 | 862409210 | 8420 | 8430 | 8430 | 8390 | 2916 |
| 581 | 20231215 | 092200 | 837879980 | 8390 | 8380 | 8430 | 8380 | 1900 |
| 582 | 20231215 | 092100 | 821904790 | 8410 | 8410 | 8430 | 8370 | 6241 |
| 583 | 20231215 | 092000 | 769497790 | 8410 | 8370 | 8410 | 8360 | 2513 |
| 584 | 20231215 | 091900 | 748451790 | 8400 | 8420 | 8420 | 8360 | 4520 |
| 585 | 20231215 | 091800 | 710596670 | 8420 | 8430 | 8430 | 8370 | 6764 |
| 586 | 20231215 | 091700 | 653928850 | 8430 | 8420 | 8430 | 8400 | 32 |
| 587 | 20231215 | 091600 | 653659170 | 8430 | 8450 | 8450 | 8410 | 3947 |
| 588 | 20231215 | 091500 | 620413780 | 8450 | 8420 | 8450 | 8420 | 2540 |
| 589 | 20231215 | 091400 | 598977940 | 8430 | 8420 | 8440 | 8390 | 10077 |
| 590 | 20231215 | 091300 | 514362000 | 8440 | 8430 | 8450 | 8430 | 2243 |
| 591 | 20231215 | 091200 | 495438060 | 8430 | 8450 | 8450 | 8420 | 1057 |
| 592 | 20231215 | 091100 | 486533970 | 8450 | 8390 | 8450 | 8390 | 10986 |
| 593 | 20231215 | 091000 | 394058490 | 8390 | 8410 | 8430 | 8390 | 5038 |
| 594 | 20231215 | 090900 | 351710960 | 8410 | 8390 | 8430 | 8390 | 2576 |
| 595 | 20231215 | 090800 | 330062840 | 8410 | 8420 | 8420 | 8410 | 479 |
| 596 | 20231215 | 090700 | 326029710 | 8420 | 8420 | 8430 | 8360 | 6177 |
| 597 | 20231215 | 090600 | 274283750 | 8420 | 8400 | 8420 | 8380 | 8966 |
| 598 | 20231215 | 090500 | 199064720 | 8400 | 8400 | 8440 | 8390 | 4530 |
| 599 | 20231215 | 090400 | 160917800 | 8420 | 8380 | 8420 | 8380 | 65 |
| 600 | 20231215 | 090300 | 160373020 | 8380 | 8410 | 8430 | 8380 | 1769 |
| 601 | 20231215 | 090200 | 145518560 | 8410 | 8400 | 8410 | 8370 | 3577 |
| 602 | 20231215 | 090100 | 115506610 | 8390 | 8380 | 8390 | 8370 | 610 |
| 603 | 20231215 | 090000 | 110391750 | 8390 | 8400 | 8440 | 8390 | 13127 |