32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 7152 |
| 3 | 20231215 | 191000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 4 | 20231215 | 190900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 5 | 20231215 | 190800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 6 | 20231215 | 190700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 7 | 20231215 | 190600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 8 | 20231215 | 190500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 9 | 20231215 | 190400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 10 | 20231215 | 190300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 11 | 20231215 | 190200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 12 | 20231215 | 190100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 13 | 20231215 | 190000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 14 | 20231215 | 185900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 15 | 20231215 | 185800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 16 | 20231215 | 185700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 17 | 20231215 | 185600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 18 | 20231215 | 185500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 19 | 20231215 | 185400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 20 | 20231215 | 185300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 21 | 20231215 | 185200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 22 | 20231215 | 185100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 23 | 20231215 | 185000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 24 | 20231215 | 184900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 25 | 20231215 | 184800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 26 | 20231215 | 184700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 27 | 20231215 | 184600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 28 | 20231215 | 184500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 29 | 20231215 | 184400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 30 | 20231215 | 184300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 31 | 20231215 | 184200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 32 | 20231215 | 184100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 7152 |
| 33 | 20231215 | 184000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 34 | 20231215 | 183900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 35 | 20231215 | 183800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 36 | 20231215 | 183700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 37 | 20231215 | 183600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 38 | 20231215 | 183500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 39 | 20231215 | 183400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 40 | 20231215 | 183300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 41 | 20231215 | 183200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 42 | 20231215 | 183100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 43 | 20231215 | 183000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 44 | 20231215 | 182900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 45 | 20231215 | 182800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 46 | 20231215 | 182700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 47 | 20231215 | 182600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 48 | 20231215 | 182500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 49 | 20231215 | 182400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 50 | 20231215 | 182300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 51 | 20231215 | 182200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 52 | 20231215 | 182100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 53 | 20231215 | 182000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 54 | 20231215 | 181900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 55 | 20231215 | 181800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 56 | 20231215 | 181700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 57 | 20231215 | 181600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 58 | 20231215 | 181500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 59 | 20231215 | 181400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 60 | 20231215 | 181300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 61 | 20231215 | 181200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 62 | 20231215 | 181100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 7152 |
| 63 | 20231215 | 181000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 64 | 20231215 | 180900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 65 | 20231215 | 180800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 66 | 20231215 | 180700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 67 | 20231215 | 180600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 68 | 20231215 | 180500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 69 | 20231215 | 180400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 70 | 20231215 | 180300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 71 | 20231215 | 180200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 72 | 20231215 | 180100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 73 | 20231215 | 180000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 74 | 20231215 | 175900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 75 | 20231215 | 175800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 76 | 20231215 | 175700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 77 | 20231215 | 175600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 78 | 20231215 | 175500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 79 | 20231215 | 175400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 80 | 20231215 | 175300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 81 | 20231215 | 175200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 82 | 20231215 | 175100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 83 | 20231215 | 175000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 84 | 20231215 | 174900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 85 | 20231215 | 174800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 86 | 20231215 | 174700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 87 | 20231215 | 174600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 88 | 20231215 | 174500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 89 | 20231215 | 174400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 90 | 20231215 | 174300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 91 | 20231215 | 174200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 92 | 20231215 | 174100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 7152 |
| 93 | 20231215 | 174000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 94 | 20231215 | 173900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 95 | 20231215 | 173800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 96 | 20231215 | 173700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 97 | 20231215 | 173600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 98 | 20231215 | 173500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 99 | 20231215 | 173400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 100 | 20231215 | 173300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 101 | 20231215 | 173200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 102 | 20231215 | 173100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 103 | 20231215 | 173000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 104 | 20231215 | 172900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 105 | 20231215 | 172800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 106 | 20231215 | 172700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 107 | 20231215 | 172600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 108 | 20231215 | 172500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 109 | 20231215 | 172400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 110 | 20231215 | 172300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 111 | 20231215 | 172200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 112 | 20231215 | 172100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 113 | 20231215 | 172000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 114 | 20231215 | 171900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 115 | 20231215 | 171800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 116 | 20231215 | 171700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 117 | 20231215 | 171600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 118 | 20231215 | 171500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 119 | 20231215 | 171400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 120 | 20231215 | 171300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 121 | 20231215 | 171200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 122 | 20231215 | 171100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 7152 |
| 123 | 20231215 | 171000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 124 | 20231215 | 170900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 125 | 20231215 | 170800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 126 | 20231215 | 170700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 127 | 20231215 | 170600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 128 | 20231215 | 170500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 129 | 20231215 | 170400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 130 | 20231215 | 170300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 131 | 20231215 | 170200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 132 | 20231215 | 170100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 133 | 20231215 | 170000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 134 | 20231215 | 165900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 135 | 20231215 | 165800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 136 | 20231215 | 165700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 137 | 20231215 | 165600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 138 | 20231215 | 165500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 139 | 20231215 | 165400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 140 | 20231215 | 165300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 141 | 20231215 | 165200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 142 | 20231215 | 165100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 143 | 20231215 | 165000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 144 | 20231215 | 164900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 145 | 20231215 | 164800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 146 | 20231215 | 164700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 147 | 20231215 | 164600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 148 | 20231215 | 164500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 149 | 20231215 | 164400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 150 | 20231215 | 164300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 151 | 20231215 | 164200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 152 | 20231215 | 164100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 7152 |
| 153 | 20231215 | 164000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 154 | 20231215 | 163900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 155 | 20231215 | 163800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 156 | 20231215 | 163700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 157 | 20231215 | 163600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 158 | 20231215 | 163500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 159 | 20231215 | 163400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 160 | 20231215 | 163300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 161 | 20231215 | 163200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 162 | 20231215 | 163100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 163 | 20231215 | 163000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 164 | 20231215 | 162900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 165 | 20231215 | 162800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 166 | 20231215 | 162700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 167 | 20231215 | 162600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 168 | 20231215 | 162500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 169 | 20231215 | 162400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 170 | 20231215 | 162300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 171 | 20231215 | 162200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 172 | 20231215 | 162100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 173 | 20231215 | 162000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 174 | 20231215 | 161900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 175 | 20231215 | 161800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 176 | 20231215 | 161700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 177 | 20231215 | 161600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 178 | 20231215 | 161500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 179 | 20231215 | 161400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 180 | 20231215 | 161300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 181 | 20231215 | 161200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 182 | 20231215 | 161100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 7152 |
| 183 | 20231215 | 161000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 184 | 20231215 | 160900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 185 | 20231215 | 160800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 186 | 20231215 | 160700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 187 | 20231215 | 160600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 188 | 20231215 | 160500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 189 | 20231215 | 160400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 190 | 20231215 | 160300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 191 | 20231215 | 160200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 192 | 20231215 | 160100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 193 | 20231215 | 160000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 194 | 20231215 | 155900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 195 | 20231215 | 155800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 196 | 20231215 | 155700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 197 | 20231215 | 155600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 198 | 20231215 | 155500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 199 | 20231215 | 155400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 200 | 20231215 | 155300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 201 | 20231215 | 155200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 202 | 20231215 | 155100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 203 | 20231215 | 155000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 204 | 20231215 | 154900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 205 | 20231215 | 154800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 206 | 20231215 | 154700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 207 | 20231215 | 154600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 208 | 20231215 | 154500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 209 | 20231215 | 154400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 210 | 20231215 | 154300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 211 | 20231215 | 154200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 212 | 20231215 | 154100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 7152 |
| 213 | 20231215 | 154000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 214 | 20231215 | 153900 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 215 | 20231215 | 153800 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 216 | 20231215 | 153700 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 217 | 20231215 | 153600 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 218 | 20231215 | 153500 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 219 | 20231215 | 153400 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 220 | 20231215 | 153300 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 221 | 20231215 | 153200 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 222 | 20231215 | 153100 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 223 | 20231215 | 153000 | 1555912110 | 14590 | 14590 | 14590 | 14590 | 7152 |
| 224 | 20231215 | 152900 | 1451564430 | 14590 | 14590 | 14590 | 14590 | 0 |
| 225 | 20231215 | 152800 | 1451564430 | 14590 | 14590 | 14590 | 14590 | 0 |
| 226 | 20231215 | 152700 | 1451564430 | 14590 | 14590 | 14590 | 14590 | 0 |
| 227 | 20231215 | 152600 | 1451564430 | 14590 | 14590 | 14590 | 14590 | 0 |
| 228 | 20231215 | 152500 | 1451564430 | 14590 | 14590 | 14590 | 14590 | 0 |
| 229 | 20231215 | 152400 | 1451564430 | 14590 | 14590 | 14590 | 14590 | 0 |
| 230 | 20231215 | 152300 | 1451564430 | 14590 | 14590 | 14590 | 14590 | 0 |
| 231 | 20231215 | 152200 | 1451564430 | 14590 | 14590 | 14590 | 14590 | 0 |
| 232 | 20231215 | 152100 | 1451564430 | 14590 | 14590 | 14590 | 14590 | 0 |
| 233 | 20231215 | 152000 | 1451564430 | 14590 | 14590 | 14590 | 14590 | 0 |
| 234 | 20231215 | 151900 | 1451564430 | 14590 | 14590 | 14590 | 14560 | 95 |
| 235 | 20231215 | 151800 | 1450178650 | 14590 | 14580 | 14590 | 14580 | 8 |
| 236 | 20231215 | 151700 | 1450062000 | 14580 | 14580 | 14590 | 14570 | 748 |
| 237 | 20231215 | 151600 | 1439159600 | 14590 | 14590 | 14590 | 14560 | 246 |
| 238 | 20231215 | 151500 | 1435572360 | 14590 | 14580 | 14590 | 14560 | 272 |
| 239 | 20231215 | 151400 | 1431606130 | 14580 | 14580 | 14580 | 14570 | 399 |
| 240 | 20231215 | 151300 | 1425790800 | 14580 | 14570 | 14580 | 14560 | 239 |
| 241 | 20231215 | 151200 | 1422308040 | 14570 | 14570 | 14580 | 14570 | 320 |
| 242 | 20231215 | 151100 | 1417644990 | 14570 | 14570 | 14570 | 14560 | 311 |
| 243 | 20231215 | 151000 | 1413113770 | 14560 | 14570 | 14570 | 14560 | 173 |
| 244 | 20231215 | 150900 | 1410593250 | 14570 | 14560 | 14570 | 14560 | 327 |
| 245 | 20231215 | 150800 | 1405831060 | 14570 | 14560 | 14570 | 14560 | 317 |
| 246 | 20231215 | 150700 | 1401213870 | 14570 | 14570 | 14570 | 14540 | 134 |
| 247 | 20231215 | 150600 | 1399262650 | 14570 | 14570 | 14570 | 14540 | 1004 |
| 248 | 20231215 | 150500 | 1384645160 | 14570 | 14570 | 14570 | 14530 | 60 |
| 249 | 20231215 | 150400 | 1383771320 | 14560 | 14570 | 14570 | 14530 | 67 |
| 250 | 20231215 | 150300 | 1382795910 | 14560 | 14560 | 14570 | 14550 | 313 |
| 251 | 20231215 | 150200 | 1378240210 | 14550 | 14540 | 14550 | 14540 | 349 |
| 252 | 20231215 | 150100 | 1373164750 | 14540 | 14530 | 14540 | 14530 | 145 |
| 253 | 20231215 | 150000 | 1371056540 | 14540 | 14550 | 14550 | 14540 | 692 |
| 254 | 20231215 | 145900 | 1360993170 | 14540 | 14550 | 14550 | 14540 | 145 |
| 255 | 20231215 | 145800 | 1358883510 | 14550 | 14550 | 14550 | 14540 | 66 |
| 256 | 20231215 | 145700 | 1357923300 | 14550 | 14550 | 14550 | 14510 | 1417 |
| 257 | 20231215 | 145600 | 1337350090 | 14550 | 14540 | 14550 | 14530 | 209 |
| 258 | 20231215 | 145500 | 1334311260 | 14530 | 14540 | 14540 | 14530 | 84 |
| 259 | 20231215 | 145400 | 1333089980 | 14540 | 14540 | 14540 | 14530 | 80 |
| 260 | 20231215 | 145300 | 1331926870 | 14540 | 14520 | 14540 | 14520 | 82 |
| 261 | 20231215 | 145200 | 1330734750 | 14530 | 14540 | 14540 | 14510 | 146 |
| 262 | 20231215 | 145100 | 1328612610 | 14540 | 14550 | 14550 | 14510 | 892 |
| 263 | 20231215 | 145000 | 1315657000 | 14540 | 14550 | 14550 | 14540 | 144 |
| 264 | 20231215 | 144900 | 1313561930 | 14540 | 14540 | 14550 | 14540 | 138 |
| 265 | 20231215 | 144800 | 1311555390 | 14550 | 14550 | 14550 | 14530 | 192 |
| 266 | 20231215 | 144700 | 1308762870 | 14540 | 14550 | 14550 | 14530 | 119 |
| 267 | 20231215 | 144600 | 1307032470 | 14550 | 14550 | 14550 | 14530 | 150 |
| 268 | 20231215 | 144500 | 1304850840 | 14540 | 14540 | 14550 | 14540 | 293 |
| 269 | 20231215 | 144400 | 1300589870 | 14540 | 14540 | 14550 | 14540 | 209 |
| 270 | 20231215 | 144300 | 1297550500 | 14540 | 14540 | 14550 | 14540 | 83 |
| 271 | 20231215 | 144200 | 1296342970 | 14540 | 14550 | 14550 | 14540 | 145 |
| 272 | 20231215 | 144100 | 1294233680 | 14540 | 14530 | 14550 | 14530 | 227 |
| 273 | 20231215 | 144000 | 1290931900 | 14540 | 14540 | 14550 | 14540 | 66 |
| 274 | 20231215 | 143900 | 1289972230 | 14540 | 14540 | 14550 | 14530 | 159 |
| 275 | 20231215 | 143800 | 1287659640 | 14550 | 14540 | 14550 | 14540 | 137 |
| 276 | 20231215 | 143700 | 1285666380 | 14540 | 14540 | 14550 | 14540 | 169 |
| 277 | 20231215 | 143600 | 1283208970 | 14550 | 14530 | 14550 | 14530 | 102 |
| 278 | 20231215 | 143500 | 1281725420 | 14520 | 14550 | 14550 | 14520 | 65 |
| 279 | 20231215 | 143400 | 1280779900 | 14550 | 14540 | 14550 | 14540 | 623 |
| 280 | 20231215 | 143300 | 1271720130 | 14550 | 14540 | 14550 | 14540 | 141 |
| 281 | 20231215 | 143200 | 1269668700 | 14550 | 14540 | 14550 | 14540 | 104 |
| 282 | 20231215 | 143100 | 1268155990 | 14540 | 14540 | 14550 | 14540 | 121 |
| 283 | 20231215 | 143000 | 1266395950 | 14540 | 14540 | 14540 | 14520 | 309 |
| 284 | 20231215 | 142900 | 1261906490 | 14550 | 14540 | 14550 | 14530 | 195 |
| 285 | 20231215 | 142800 | 1259069680 | 14550 | 14520 | 14550 | 14520 | 221 |
| 286 | 20231215 | 142700 | 1255858180 | 14530 | 14530 | 14530 | 14520 | 170 |
| 287 | 20231215 | 142600 | 1253388210 | 14530 | 14530 | 14530 | 14520 | 164 |
| 288 | 20231215 | 142500 | 1251005780 | 14530 | 14550 | 14550 | 14530 | 581 |
| 289 | 20231215 | 142400 | 1242559800 | 14550 | 14540 | 14550 | 14540 | 167 |
| 290 | 20231215 | 142300 | 1240130260 | 14550 | 14540 | 14550 | 14540 | 93 |
| 291 | 20231215 | 142200 | 1238777980 | 14540 | 14550 | 14550 | 14540 | 348 |
| 292 | 20231215 | 142100 | 1233717000 | 14560 | 14550 | 14560 | 14550 | 123 |
| 293 | 20231215 | 142000 | 1231926780 | 14560 | 14560 | 14560 | 14550 | 133 |
| 294 | 20231215 | 141900 | 1229990350 | 14550 | 14550 | 14560 | 14550 | 343 |
| 295 | 20231215 | 141800 | 1224999440 | 14540 | 14550 | 14550 | 14540 | 71 |
| 296 | 20231215 | 141700 | 1223966470 | 14540 | 14540 | 14550 | 14540 | 209 |
| 297 | 20231215 | 141600 | 1220926430 | 14550 | 14550 | 14550 | 14540 | 49 |
| 298 | 20231215 | 141500 | 1220213790 | 14540 | 14530 | 14550 | 14530 | 172 |
| 299 | 20231215 | 141400 | 1217712420 | 14530 | 14550 | 14560 | 14530 | 198 |
| 300 | 20231215 | 141300 | 1214831460 | 14560 | 14550 | 14560 | 14540 | 47 |
| 301 | 20231215 | 141200 | 1214147810 | 14550 | 14550 | 14560 | 14540 | 224 |
| 302 | 20231215 | 141100 | 1210888910 | 14540 | 14540 | 14550 | 14540 | 90 |
| 303 | 20231215 | 141000 | 1209579770 | 14540 | 14530 | 14550 | 14530 | 105 |
| 304 | 20231215 | 140900 | 1208052700 | 14550 | 14540 | 14550 | 14520 | 195 |
| 305 | 20231215 | 140800 | 1205219760 | 14560 | 14560 | 14560 | 14550 | 249 |
| 306 | 20231215 | 140700 | 1201596100 | 14560 | 14540 | 14560 | 14540 | 67 |
| 307 | 20231215 | 140600 | 1200621250 | 14540 | 14540 | 14540 | 14540 | 70 |
| 308 | 20231215 | 140500 | 1199603450 | 14550 | 14520 | 14550 | 14520 | 300 |
| 309 | 20231215 | 140400 | 1195240630 | 14530 | 14530 | 14530 | 14520 | 20 |
| 310 | 20231215 | 140300 | 1194950080 | 14520 | 14530 | 14530 | 14520 | 246 |
| 311 | 20231215 | 140200 | 1191375780 | 14540 | 14530 | 14540 | 14520 | 471 |
| 312 | 20231215 | 140100 | 1184534310 | 14530 | 14530 | 14540 | 14520 | 264 |
| 313 | 20231215 | 140000 | 1180699410 | 14540 | 14530 | 14540 | 14530 | 173 |
| 314 | 20231215 | 135900 | 1178185120 | 14530 | 14540 | 14540 | 14530 | 135 |
| 315 | 20231215 | 135800 | 1176222520 | 14540 | 14540 | 14550 | 14530 | 81 |
| 316 | 20231215 | 135700 | 1175044200 | 14550 | 14530 | 14550 | 14530 | 123 |
| 317 | 20231215 | 135600 | 1173255900 | 14530 | 14520 | 14540 | 14510 | 83 |
| 318 | 20231215 | 135500 | 1172050370 | 14520 | 14560 | 14560 | 14520 | 105 |
| 319 | 20231215 | 135400 | 1170523040 | 14560 | 14520 | 14560 | 14520 | 94 |
| 320 | 20231215 | 135300 | 1169156900 | 14560 | 14540 | 14560 | 14530 | 114 |
| 321 | 20231215 | 135200 | 1167498070 | 14540 | 14560 | 14560 | 14540 | 143 |
| 322 | 20231215 | 135100 | 1165417780 | 14560 | 14540 | 14560 | 14530 | 102 |
| 323 | 20231215 | 135000 | 1163934090 | 14540 | 14560 | 14560 | 14520 | 50 |
| 324 | 20231215 | 134900 | 1163207770 | 14560 | 14550 | 14560 | 14510 | 574 |
| 325 | 20231215 | 134800 | 1154868940 | 14540 | 14550 | 14560 | 14540 | 75 |
| 326 | 20231215 | 134700 | 1153777750 | 14550 | 14570 | 14570 | 14530 | 132 |
| 327 | 20231215 | 134600 | 1151857370 | 14570 | 14540 | 14570 | 14530 | 131 |
| 328 | 20231215 | 134500 | 1149951110 | 14570 | 14570 | 14570 | 14530 | 74 |
| 329 | 20231215 | 134400 | 1148874550 | 14530 | 14550 | 14570 | 14530 | 161 |
| 330 | 20231215 | 134300 | 1146530610 | 14570 | 14550 | 14570 | 14550 | 91 |
| 331 | 20231215 | 134200 | 1145205730 | 14560 | 14550 | 14560 | 14540 | 130 |
| 332 | 20231215 | 134100 | 1143313580 | 14540 | 14540 | 14570 | 14540 | 152 |
| 333 | 20231215 | 134000 | 1141101640 | 14540 | 14570 | 14570 | 14540 | 103 |
| 334 | 20231215 | 133900 | 1139602870 | 14550 | 14560 | 14580 | 14550 | 297 |
| 335 | 20231215 | 133800 | 1135276560 | 14560 | 14570 | 14580 | 14560 | 38 |
| 336 | 20231215 | 133700 | 1134723130 | 14570 | 14570 | 14580 | 14570 | 194 |
| 337 | 20231215 | 133600 | 1131895300 | 14570 | 14590 | 14590 | 14560 | 120 |
| 338 | 20231215 | 133500 | 1130145760 | 14570 | 14570 | 14590 | 14570 | 92 |
| 339 | 20231215 | 133400 | 1128805100 | 14580 | 14570 | 14580 | 14560 | 137 |
| 340 | 20231215 | 133300 | 1126807930 | 14570 | 14570 | 14580 | 14560 | 127 |
| 341 | 20231215 | 133200 | 1124957210 | 14560 | 14570 | 14580 | 14560 | 87 |
| 342 | 20231215 | 133100 | 1123689700 | 14560 | 14560 | 14570 | 14550 | 25 |
| 343 | 20231215 | 133000 | 1123325760 | 14550 | 14550 | 14550 | 14540 | 108 |
| 344 | 20231215 | 132900 | 1121754440 | 14550 | 14540 | 14550 | 14540 | 45 |
| 345 | 20231215 | 132800 | 1121099750 | 14540 | 14570 | 14580 | 14540 | 248 |
| 346 | 20231215 | 132700 | 1117490440 | 14560 | 14570 | 14580 | 14560 | 207 |
| 347 | 20231215 | 132600 | 1114474400 | 14570 | 14570 | 14580 | 14570 | 77 |
| 348 | 20231215 | 132500 | 1113352440 | 14570 | 14580 | 14580 | 14570 | 259 |
| 349 | 20231215 | 132400 | 1109577520 | 14570 | 14580 | 14580 | 14570 | 44 |
| 350 | 20231215 | 132300 | 1108936080 | 14580 | 14580 | 14580 | 14560 | 202 |
| 351 | 20231215 | 132200 | 1105992260 | 14570 | 14560 | 14580 | 14560 | 12 |
| 352 | 20231215 | 132100 | 1105817490 | 14570 | 14580 | 14580 | 14560 | 338 |
| 353 | 20231215 | 132000 | 1100893580 | 14570 | 14570 | 14580 | 14560 | 73 |
| 354 | 20231215 | 131900 | 1099829980 | 14560 | 14560 | 14570 | 14550 | 117 |
| 355 | 20231215 | 131800 | 1098126550 | 14560 | 14540 | 14560 | 14540 | 65 |
| 356 | 20231215 | 131700 | 1097180340 | 14540 | 14540 | 14560 | 14540 | 99 |
| 357 | 20231215 | 131600 | 1095739710 | 14540 | 14540 | 14550 | 14530 | 68 |
| 358 | 20231215 | 131500 | 1094751000 | 14540 | 14560 | 14570 | 14530 | 233 |
| 359 | 20231215 | 131400 | 1091361960 | 14550 | 14550 | 14570 | 14540 | 43 |
| 360 | 20231215 | 131300 | 1090736380 | 14570 | 14560 | 14570 | 14550 | 215 |
| 361 | 20231215 | 131200 | 1087606220 | 14560 | 14570 | 14580 | 14560 | 94 |
| 362 | 20231215 | 131100 | 1086236660 | 14570 | 14580 | 14580 | 14550 | 151 |
| 363 | 20231215 | 131000 | 1084036750 | 14580 | 14550 | 14580 | 14550 | 68 |
| 364 | 20231215 | 130900 | 1083045540 | 14570 | 14560 | 14570 | 14560 | 55 |
| 365 | 20231215 | 130800 | 1082244420 | 14560 | 14560 | 14570 | 14540 | 119 |
| 366 | 20231215 | 130700 | 1080512400 | 14560 | 14570 | 14570 | 14560 | 105 |
| 367 | 20231215 | 130600 | 1078983070 | 14570 | 14550 | 14580 | 14540 | 115 |
| 368 | 20231215 | 130500 | 1077308250 | 14550 | 14550 | 14550 | 14540 | 9 |
| 369 | 20231215 | 130400 | 1077177340 | 14550 | 14540 | 14550 | 14540 | 235 |
| 370 | 20231215 | 130300 | 1073758940 | 14550 | 14550 | 14550 | 14540 | 227 |
| 371 | 20231215 | 130200 | 1070456170 | 14550 | 14580 | 14580 | 14530 | 249 |
| 372 | 20231215 | 130100 | 1066833500 | 14590 | 14560 | 14590 | 14550 | 127 |
| 373 | 20231215 | 130000 | 1064983140 | 14560 | 14560 | 14590 | 14550 | 101 |
| 374 | 20231215 | 125900 | 1063511160 | 14550 | 14580 | 14580 | 14540 | 270 |
| 375 | 20231215 | 125800 | 1059581450 | 14590 | 14580 | 14590 | 14580 | 185 |
| 376 | 20231215 | 125700 | 1056883450 | 14580 | 14590 | 14600 | 14570 | 139 |
| 377 | 20231215 | 125600 | 1054856340 | 14600 | 14600 | 14600 | 14580 | 69 |
| 378 | 20231215 | 125500 | 1053849120 | 14600 | 14580 | 14600 | 14580 | 212 |
| 379 | 20231215 | 125400 | 1050755090 | 14600 | 14570 | 14600 | 14570 | 111 |
| 380 | 20231215 | 125300 | 1049134770 | 14580 | 14600 | 14600 | 14580 | 6 |
| 381 | 20231215 | 125200 | 1049047270 | 14570 | 14580 | 14590 | 14570 | 105 |
| 382 | 20231215 | 125100 | 1047516450 | 14580 | 14580 | 14580 | 14570 | 74 |
| 383 | 20231215 | 125000 | 1046437610 | 14580 | 14570 | 14580 | 14560 | 18 |
| 384 | 20231215 | 124900 | 1046175380 | 14570 | 14550 | 14570 | 14550 | 104 |
| 385 | 20231215 | 124800 | 1044661420 | 14550 | 14560 | 14580 | 14550 | 9 |
| 386 | 20231215 | 124700 | 1044530400 | 14580 | 14550 | 14580 | 14550 | 102 |
| 387 | 20231215 | 124600 | 1043045360 | 14560 | 14560 | 14560 | 14530 | 19 |
| 388 | 20231215 | 124500 | 1042769070 | 14560 | 14530 | 14560 | 14530 | 67 |
| 389 | 20231215 | 124400 | 1041793690 | 14540 | 14550 | 14560 | 14530 | 527 |
| 390 | 20231215 | 124300 | 1034132570 | 14550 | 14560 | 14560 | 14550 | 246 |
| 391 | 20231215 | 124200 | 1030553160 | 14560 | 14550 | 14580 | 14550 | 195 |
| 392 | 20231215 | 124100 | 1027712730 | 14570 | 14580 | 14580 | 14550 | 463 |
| 393 | 20231215 | 124000 | 1020973690 | 14580 | 14580 | 14600 | 14570 | 156 |
| 394 | 20231215 | 123900 | 1018698010 | 14600 | 14600 | 14600 | 14560 | 95 |
| 395 | 20231215 | 123800 | 1017311350 | 14570 | 14570 | 14610 | 14570 | 148 |
| 396 | 20231215 | 123700 | 1015153760 | 14570 | 14580 | 14580 | 14570 | 97 |
| 397 | 20231215 | 123600 | 1013739550 | 14560 | 14580 | 14620 | 14560 | 80 |
| 398 | 20231215 | 123500 | 1012573850 | 14570 | 14580 | 14600 | 14570 | 123 |
| 399 | 20231215 | 123400 | 1010779200 | 14580 | 14600 | 14600 | 14580 | 262 |
| 400 | 20231215 | 123300 | 1006958980 | 14600 | 14650 | 14650 | 14600 | 120 |
| 401 | 20231215 | 123200 | 1005205550 | 14600 | 14590 | 14670 | 14590 | 244 |
| 402 | 20231215 | 123100 | 1001639320 | 14590 | 14640 | 14680 | 14590 | 1517 |
| 403 | 20231215 | 123000 | 979377470 | 14600 | 14630 | 14640 | 14600 | 124 |
| 404 | 20231215 | 122900 | 977565100 | 14630 | 14610 | 14630 | 14590 | 15 |
| 405 | 20231215 | 122800 | 977346010 | 14590 | 14590 | 14610 | 14590 | 71 |
| 406 | 20231215 | 122700 | 976308920 | 14600 | 14610 | 14610 | 14600 | 69 |
| 407 | 20231215 | 122600 | 975301490 | 14610 | 14600 | 14610 | 14580 | 463 |
| 408 | 20231215 | 122500 | 968549340 | 14610 | 14600 | 14610 | 14580 | 222 |
| 409 | 20231215 | 122400 | 965310730 | 14590 | 14600 | 14600 | 14590 | 22 |
| 410 | 20231215 | 122300 | 964989630 | 14590 | 14590 | 14600 | 14590 | 244 |
| 411 | 20231215 | 122200 | 961429050 | 14600 | 14590 | 14600 | 14590 | 122 |
| 412 | 20231215 | 122100 | 959647900 | 14600 | 14600 | 14600 | 14590 | 220 |
| 413 | 20231215 | 122000 | 956435990 | 14600 | 14600 | 14600 | 14590 | 128 |
| 414 | 20231215 | 121900 | 954567500 | 14600 | 14600 | 14600 | 14600 | 31 |
| 415 | 20231215 | 121800 | 954114900 | 14600 | 14600 | 14600 | 14600 | 58 |
| 416 | 20231215 | 121700 | 953268100 | 14600 | 14600 | 14600 | 14600 | 78 |
| 417 | 20231215 | 121600 | 952129300 | 14600 | 14590 | 14600 | 14590 | 59 |
| 418 | 20231215 | 121500 | 951268370 | 14590 | 14580 | 14590 | 14580 | 31 |
| 419 | 20231215 | 121400 | 950816100 | 14580 | 14590 | 14590 | 14570 | 347 |
| 420 | 20231215 | 121300 | 945759390 | 14590 | 14600 | 14600 | 14590 | 99 |
| 421 | 20231215 | 121200 | 944314270 | 14590 | 14650 | 14650 | 14590 | 1686 |
| 422 | 20231215 | 121100 | 919695940 | 14650 | 14650 | 14650 | 14650 | 59 |
| 423 | 20231215 | 121000 | 918831590 | 14640 | 14650 | 14650 | 14630 | 97 |
| 424 | 20231215 | 120900 | 917411910 | 14680 | 14680 | 14680 | 14650 | 102 |
| 425 | 20231215 | 120800 | 915917550 | 14680 | 14680 | 14680 | 14680 | 6 |
| 426 | 20231215 | 120700 | 915829470 | 14680 | 14690 | 14690 | 14650 | 97 |
| 427 | 20231215 | 120600 | 914406700 | 14690 | 14680 | 14690 | 14640 | 73 |
| 428 | 20231215 | 120500 | 913335210 | 14680 | 14680 | 14680 | 14680 | 1 |
| 429 | 20231215 | 120400 | 913320530 | 14680 | 14680 | 14680 | 14650 | 135 |
| 430 | 20231215 | 120300 | 911340860 | 14680 | 14680 | 14680 | 14680 | 11 |
| 431 | 20231215 | 120200 | 911179380 | 14680 | 14620 | 14680 | 14610 | 761 |
| 432 | 20231215 | 120100 | 900055570 | 14620 | 14680 | 14680 | 14620 | 581 |
| 433 | 20231215 | 120000 | 891544020 | 14670 | 14670 | 14670 | 14670 | 40 |
| 434 | 20231215 | 115900 | 890957220 | 14680 | 14690 | 14690 | 14680 | 169 |
| 435 | 20231215 | 115800 | 888474890 | 14690 | 14700 | 14700 | 14680 | 109 |
| 436 | 20231215 | 115700 | 886873230 | 14700 | 14700 | 14700 | 14690 | 254 |
| 437 | 20231215 | 115600 | 883141940 | 14700 | 14690 | 14700 | 14680 | 188 |
| 438 | 20231215 | 115500 | 880379470 | 14690 | 14680 | 14700 | 14680 | 660 |
| 439 | 20231215 | 115400 | 870682430 | 14690 | 14710 | 14710 | 14690 | 298 |
| 440 | 20231215 | 115300 | 866301900 | 14710 | 14710 | 14710 | 14710 | 114 |
| 441 | 20231215 | 115200 | 864624960 | 14700 | 14710 | 14710 | 14700 | 413 |
| 442 | 20231215 | 115100 | 858552780 | 14710 | 14710 | 14710 | 14710 | 208 |
| 443 | 20231215 | 115000 | 855493100 | 14710 | 14710 | 14710 | 14710 | 307 |
| 444 | 20231215 | 114900 | 850977130 | 14710 | 14700 | 14710 | 14700 | 315 |
| 445 | 20231215 | 114800 | 846346120 | 14700 | 14700 | 14710 | 14700 | 286 |
| 446 | 20231215 | 114700 | 842141410 | 14710 | 14690 | 14710 | 14690 | 224 |
| 447 | 20231215 | 114600 | 838847990 | 14690 | 14700 | 14700 | 14690 | 199 |
| 448 | 20231215 | 114500 | 835922780 | 14710 | 14700 | 14710 | 14700 | 159 |
| 449 | 20231215 | 114400 | 833584970 | 14700 | 14700 | 14710 | 14700 | 284 |
| 450 | 20231215 | 114300 | 829409430 | 14700 | 14710 | 14710 | 14690 | 374 |
| 451 | 20231215 | 114200 | 823911920 | 14710 | 14700 | 14710 | 14700 | 999 |
| 452 | 20231215 | 114100 | 809223070 | 14700 | 14670 | 14700 | 14670 | 614 |
| 453 | 20231215 | 114000 | 800205480 | 14680 | 14690 | 14700 | 14670 | 1494 |
| 454 | 20231215 | 113900 | 778261990 | 14700 | 14690 | 14700 | 14690 | 106 |
| 455 | 20231215 | 113800 | 776704310 | 14680 | 14690 | 14700 | 14680 | 447 |
| 456 | 20231215 | 113700 | 770139850 | 14680 | 14710 | 14710 | 14680 | 448 |
| 457 | 20231215 | 113600 | 763557940 | 14710 | 14700 | 14710 | 14700 | 291 |
| 458 | 20231215 | 113500 | 759278150 | 14720 | 14720 | 14730 | 14720 | 281 |
| 459 | 20231215 | 113400 | 755140730 | 14720 | 14710 | 14730 | 14710 | 513 |
| 460 | 20231215 | 113300 | 747591330 | 14700 | 14700 | 14700 | 14690 | 1971 |
| 461 | 20231215 | 113200 | 718618130 | 14700 | 14690 | 14700 | 14690 | 148 |
| 462 | 20231215 | 113100 | 716443370 | 14700 | 14700 | 14700 | 14690 | 216 |
| 463 | 20231215 | 113000 | 713268670 | 14690 | 14700 | 14700 | 14680 | 775 |
| 464 | 20231215 | 112900 | 701878710 | 14700 | 14700 | 14700 | 14700 | 189 |
| 465 | 20231215 | 112800 | 699100410 | 14700 | 14690 | 14700 | 14680 | 535 |
| 466 | 20231215 | 112700 | 691239660 | 14690 | 14680 | 14690 | 14670 | 811 |
| 467 | 20231215 | 112600 | 679334050 | 14680 | 14660 | 14680 | 14650 | 1522 |
| 468 | 20231215 | 112500 | 656994700 | 14650 | 14640 | 14650 | 14640 | 1764 |
| 469 | 20231215 | 112400 | 631160380 | 14640 | 14620 | 14640 | 14620 | 1191 |
| 470 | 20231215 | 112300 | 613737960 | 14620 | 14630 | 14630 | 14620 | 209 |
| 471 | 20231215 | 112200 | 610680720 | 14630 | 14630 | 14630 | 14620 | 208 |
| 472 | 20231215 | 112100 | 607638680 | 14640 | 14630 | 14640 | 14630 | 170 |
| 473 | 20231215 | 112000 | 605150480 | 14620 | 14630 | 14630 | 14620 | 268 |
| 474 | 20231215 | 111900 | 601229740 | 14630 | 14620 | 14630 | 14620 | 153 |
| 475 | 20231215 | 111800 | 598992870 | 14610 | 14610 | 14610 | 14610 | 257 |
| 476 | 20231215 | 111700 | 595238100 | 14610 | 14610 | 14610 | 14600 | 264 |
| 477 | 20231215 | 111600 | 591381630 | 14610 | 14610 | 14610 | 14590 | 466 |
| 478 | 20231215 | 111500 | 584577200 | 14600 | 14610 | 14610 | 14600 | 111 |
| 479 | 20231215 | 111400 | 582956050 | 14610 | 14610 | 14610 | 14600 | 115 |
| 480 | 20231215 | 111300 | 581276410 | 14600 | 14610 | 14610 | 14590 | 38 |
| 481 | 20231215 | 111200 | 580721870 | 14610 | 14600 | 14610 | 14600 | 105 |
| 482 | 20231215 | 111100 | 579188830 | 14600 | 14600 | 14600 | 14600 | 53 |
| 483 | 20231215 | 111000 | 578415030 | 14600 | 14600 | 14600 | 14590 | 188 |
| 484 | 20231215 | 110900 | 575670240 | 14600 | 14610 | 14610 | 14570 | 103 |
| 485 | 20231215 | 110800 | 574167240 | 14610 | 14610 | 14610 | 14570 | 25 |
| 486 | 20231215 | 110700 | 573802740 | 14600 | 14580 | 14610 | 14580 | 125 |
| 487 | 20231215 | 110600 | 571977550 | 14590 | 14600 | 14610 | 14580 | 620 |
| 488 | 20231215 | 110500 | 562931120 | 14610 | 14600 | 14610 | 14590 | 290 |
| 489 | 20231215 | 110400 | 558699700 | 14620 | 14620 | 14630 | 14600 | 481 |
| 490 | 20231215 | 110300 | 551676530 | 14630 | 14640 | 14640 | 14610 | 758 |
| 491 | 20231215 | 110200 | 540587820 | 14650 | 14550 | 14650 | 14550 | 1929 |
| 492 | 20231215 | 110100 | 512458090 | 14550 | 14550 | 14550 | 14550 | 242 |
| 493 | 20231215 | 110000 | 508936990 | 14550 | 14550 | 14550 | 14540 | 290 |
| 494 | 20231215 | 105900 | 504718000 | 14540 | 14550 | 14550 | 14540 | 165 |
| 495 | 20231215 | 105800 | 502318750 | 14550 | 14510 | 14550 | 14510 | 655 |
| 496 | 20231215 | 105700 | 492804360 | 14510 | 14520 | 14520 | 14510 | 244 |
| 497 | 20231215 | 105600 | 489262960 | 14510 | 14520 | 14520 | 14510 | 213 |
| 498 | 20231215 | 105500 | 486170300 | 14510 | 14490 | 14510 | 14490 | 206 |
| 499 | 20231215 | 105400 | 483181260 | 14500 | 14500 | 14500 | 14500 | 402 |
| 500 | 20231215 | 105300 | 477352260 | 14500 | 14500 | 14500 | 14480 | 111 |
| 501 | 20231215 | 105200 | 475743590 | 14490 | 14480 | 14490 | 14470 | 1048 |
| 502 | 20231215 | 105100 | 460577240 | 14490 | 14490 | 14490 | 14490 | 53 |
| 503 | 20231215 | 105000 | 459809270 | 14470 | 14490 | 14490 | 14470 | 192 |
| 504 | 20231215 | 104900 | 457029750 | 14480 | 14490 | 14500 | 14480 | 807 |
| 505 | 20231215 | 104800 | 445341990 | 14500 | 14500 | 14500 | 14500 | 59 |
| 506 | 20231215 | 104700 | 444486490 | 14500 | 14500 | 14500 | 14500 | 0 |
| 507 | 20231215 | 104600 | 444486490 | 14500 | 14490 | 14500 | 14490 | 68 |
| 508 | 20231215 | 104500 | 443500500 | 14500 | 14490 | 14500 | 14490 | 13 |
| 509 | 20231215 | 104400 | 443312110 | 14500 | 14500 | 14500 | 14500 | 53 |
| 510 | 20231215 | 104300 | 442543610 | 14500 | 14500 | 14500 | 14490 | 118 |
| 511 | 20231215 | 104200 | 440833090 | 14500 | 14490 | 14500 | 14490 | 7 |
| 512 | 20231215 | 104100 | 440731610 | 14500 | 14490 | 14500 | 14490 | 425 |
| 513 | 20231215 | 104000 | 434571610 | 14500 | 14500 | 14500 | 14500 | 61 |
| 514 | 20231215 | 103900 | 433687110 | 14500 | 14500 | 14500 | 14500 | 67 |
| 515 | 20231215 | 103800 | 432715610 | 14500 | 14500 | 14500 | 14500 | 160 |
| 516 | 20231215 | 103700 | 430395610 | 14510 | 14510 | 14510 | 14510 | 56 |
| 517 | 20231215 | 103600 | 429583050 | 14510 | 14500 | 14510 | 14500 | 162 |
| 518 | 20231215 | 103500 | 427233430 | 14510 | 14500 | 14510 | 14490 | 996 |
| 519 | 20231215 | 103400 | 412791730 | 14500 | 14510 | 14510 | 14500 | 101 |
| 520 | 20231215 | 103300 | 411327180 | 14490 | 14500 | 14510 | 14490 | 389 |
| 521 | 20231215 | 103200 | 405687210 | 14490 | 14490 | 14490 | 14490 | 240 |
| 522 | 20231215 | 103100 | 402209610 | 14490 | 14490 | 14490 | 14490 | 205 |
| 523 | 20231215 | 103000 | 399239160 | 14490 | 14480 | 14490 | 14480 | 112 |
| 524 | 20231215 | 102900 | 397617350 | 14480 | 14490 | 14490 | 14470 | 391 |
| 525 | 20231215 | 102800 | 391956600 | 14490 | 14490 | 14490 | 14490 | 2 |
| 526 | 20231215 | 102700 | 391927620 | 14470 | 14490 | 14490 | 14470 | 274 |
| 527 | 20231215 | 102600 | 387961560 | 14460 | 14490 | 14490 | 14460 | 566 |
| 528 | 20231215 | 102500 | 379764810 | 14490 | 14490 | 14490 | 14490 | 455 |
| 529 | 20231215 | 102400 | 373171860 | 14490 | 14490 | 14490 | 14490 | 158 |
| 530 | 20231215 | 102300 | 370882440 | 14490 | 14480 | 14490 | 14480 | 13 |
| 531 | 20231215 | 102200 | 370694090 | 14490 | 14480 | 14490 | 14480 | 63 |
| 532 | 20231215 | 102100 | 369781800 | 14480 | 14480 | 14480 | 14480 | 85 |
| 533 | 20231215 | 102000 | 368551000 | 14480 | 14480 | 14480 | 14480 | 15 |
| 534 | 20231215 | 101900 | 368333800 | 14480 | 14480 | 14490 | 14480 | 70 |
| 535 | 20231215 | 101800 | 367320100 | 14470 | 14460 | 14470 | 14460 | 292 |
| 536 | 20231215 | 101700 | 363096780 | 14450 | 14420 | 14450 | 14420 | 629 |
| 537 | 20231215 | 101600 | 354014850 | 14410 | 14410 | 14410 | 14410 | 19 |
| 538 | 20231215 | 101500 | 353741060 | 14410 | 14410 | 14410 | 14410 | 72 |
| 539 | 20231215 | 101400 | 352703540 | 14410 | 14410 | 14410 | 14410 | 373 |
| 540 | 20231215 | 101300 | 347328610 | 14410 | 14410 | 14410 | 14410 | 119 |
| 541 | 20231215 | 101200 | 345613820 | 14410 | 14360 | 14410 | 14360 | 146 |
| 542 | 20231215 | 101100 | 343511860 | 14360 | 14360 | 14360 | 14360 | 100 |
| 543 | 20231215 | 101000 | 342075860 | 14360 | 14350 | 14360 | 14350 | 100 |
| 544 | 20231215 | 100900 | 340639920 | 14360 | 14400 | 14400 | 14360 | 20 |
| 545 | 20231215 | 100800 | 340352680 | 14400 | 14370 | 14400 | 14370 | 520 |
| 546 | 20231215 | 100700 | 332877070 | 14370 | 14370 | 14370 | 14370 | 0 |
| 547 | 20231215 | 100600 | 332877070 | 14370 | 14370 | 14370 | 14340 | 137 |
| 548 | 20231215 | 100500 | 330908470 | 14370 | 14370 | 14370 | 14370 | 0 |
| 549 | 20231215 | 100400 | 330908470 | 14370 | 14370 | 14370 | 14370 | 59 |
| 550 | 20231215 | 100300 | 330060640 | 14340 | 14370 | 14370 | 14340 | 2403 |
| 551 | 20231215 | 100200 | 295579410 | 14370 | 14370 | 14370 | 14370 | 58 |
| 552 | 20231215 | 100100 | 294745950 | 14360 | 14360 | 14360 | 14360 | 15 |
| 553 | 20231215 | 100000 | 294530550 | 14370 | 14370 | 14370 | 14370 | 0 |
| 554 | 20231215 | 095900 | 294530550 | 14370 | 14370 | 14370 | 14370 | 90 |
| 555 | 20231215 | 095800 | 293237250 | 14370 | 14360 | 14370 | 14350 | 80 |
| 556 | 20231215 | 095700 | 292089140 | 14350 | 14360 | 14370 | 14350 | 540 |
| 557 | 20231215 | 095600 | 284334920 | 14370 | 14370 | 14370 | 14370 | 70 |
| 558 | 20231215 | 095500 | 283329020 | 14370 | 14370 | 14370 | 14370 | 2 |
| 559 | 20231215 | 095400 | 283300280 | 14370 | 14370 | 14370 | 14360 | 144 |
| 560 | 20231215 | 095300 | 281232070 | 14370 | 14370 | 14370 | 14370 | 2 |
| 561 | 20231215 | 095200 | 281203330 | 14370 | 14370 | 14370 | 14370 | 0 |
| 562 | 20231215 | 095100 | 281203330 | 14370 | 14370 | 14370 | 14370 | 50 |
| 563 | 20231215 | 095000 | 280484830 | 14370 | 14370 | 14370 | 14370 | 10 |
| 564 | 20231215 | 094900 | 280341130 | 14370 | 14370 | 14370 | 14360 | 31 |
| 565 | 20231215 | 094800 | 279895900 | 14370 | 14370 | 14370 | 14370 | 101 |
| 566 | 20231215 | 094700 | 278444530 | 14360 | 14360 | 14360 | 14350 | 996 |
| 567 | 20231215 | 094600 | 264142070 | 14360 | 14350 | 14360 | 14340 | 280 |
| 568 | 20231215 | 094500 | 260126600 | 14340 | 14360 | 14360 | 14330 | 4225 |
| 569 | 20231215 | 094400 | 199520130 | 14370 | 14390 | 14390 | 14370 | 911 |
| 570 | 20231215 | 094300 | 186427910 | 14410 | 14420 | 14420 | 14400 | 2881 |
| 571 | 20231215 | 094200 | 144915750 | 14430 | 14430 | 14430 | 14420 | 163 |
| 572 | 20231215 | 094100 | 142564350 | 14420 | 14420 | 14420 | 14420 | 61 |
| 573 | 20231215 | 094000 | 141684730 | 14420 | 14430 | 14430 | 14420 | 221 |
| 574 | 20231215 | 093900 | 138496700 | 14430 | 14430 | 14430 | 14430 | 102 |
| 575 | 20231215 | 093800 | 137024840 | 14430 | 14440 | 14440 | 14430 | 43 |
| 576 | 20231215 | 093700 | 136404340 | 14420 | 14430 | 14430 | 14420 | 39 |
| 577 | 20231215 | 093600 | 135841760 | 14440 | 14440 | 14440 | 14440 | 46 |
| 578 | 20231215 | 093500 | 135177520 | 14420 | 14440 | 14440 | 14420 | 293 |
| 579 | 20231215 | 093400 | 130952420 | 14440 | 14430 | 14440 | 14430 | 353 |
| 580 | 20231215 | 093300 | 125858090 | 14440 | 14430 | 14440 | 14430 | 290 |
| 581 | 20231215 | 093200 | 121673380 | 14440 | 14430 | 14440 | 14430 | 54 |
| 582 | 20231215 | 093100 | 120893820 | 14420 | 14420 | 14420 | 14420 | 243 |
| 583 | 20231215 | 093000 | 117389760 | 14420 | 14440 | 14440 | 14420 | 919 |
| 584 | 20231215 | 092900 | 104137380 | 14420 | 14420 | 14420 | 14420 | 10 |
| 585 | 20231215 | 092800 | 103993180 | 14450 | 14420 | 14450 | 14420 | 11 |
| 586 | 20231215 | 092700 | 103834530 | 14420 | 14450 | 14450 | 14420 | 63 |
| 587 | 20231215 | 092600 | 102926010 | 14420 | 14420 | 14420 | 14420 | 23 |
| 588 | 20231215 | 092500 | 102594350 | 14410 | 14420 | 14450 | 14410 | 272 |
| 589 | 20231215 | 092400 | 98672330 | 14420 | 14450 | 14450 | 14420 | 564 |
| 590 | 20231215 | 092300 | 90533270 | 14450 | 14430 | 14450 | 14430 | 41 |
| 591 | 20231215 | 092200 | 89941600 | 14430 | 14450 | 14450 | 14430 | 51 |
| 592 | 20231215 | 092100 | 89204770 | 14460 | 14460 | 14460 | 14460 | 250 |
| 593 | 20231215 | 092000 | 85589770 | 14450 | 14460 | 14470 | 14450 | 108 |
| 594 | 20231215 | 091900 | 84027810 | 14470 | 14410 | 14470 | 14410 | 1087 |
| 595 | 20231215 | 091800 | 68348640 | 14440 | 14410 | 14440 | 14410 | 180 |
| 596 | 20231215 | 091700 | 65749500 | 14440 | 14440 | 14440 | 14440 | 6 |
| 597 | 20231215 | 091600 | 65662860 | 14440 | 14430 | 14440 | 14430 | 301 |
| 598 | 20231215 | 091500 | 61316750 | 14440 | 14420 | 14440 | 14420 | 3 |
| 599 | 20231215 | 091400 | 61273470 | 14420 | 14420 | 14420 | 14420 | 51 |
| 600 | 20231215 | 091300 | 60538050 | 14420 | 14390 | 14420 | 14380 | 218 |
| 601 | 20231215 | 091200 | 57402130 | 14380 | 14410 | 14410 | 14380 | 358 |
| 602 | 20231215 | 091100 | 52250230 | 14420 | 14420 | 14420 | 14420 | 85 |
| 603 | 20231215 | 091000 | 51024530 | 14400 | 14420 | 14420 | 14400 | 124 |
| 604 | 20231215 | 090900 | 49238880 | 14420 | 14420 | 14420 | 14420 | 44 |
| 605 | 20231215 | 090800 | 48604400 | 14380 | 14410 | 14410 | 14380 | 397 |
| 606 | 20231215 | 090700 | 42892080 | 14400 | 14410 | 14420 | 14400 | 241 |
| 607 | 20231215 | 090600 | 39421130 | 14420 | 14420 | 14420 | 14420 | 0 |
| 608 | 20231215 | 090500 | 39421130 | 14420 | 14420 | 14420 | 14420 | 1 |
| 609 | 20231215 | 090400 | 39406710 | 14420 | 14420 | 14420 | 14420 | 200 |
| 610 | 20231215 | 090300 | 36522710 | 14420 | 14390 | 14420 | 14390 | 152 |
| 611 | 20231215 | 090200 | 34335400 | 14370 | 14380 | 14380 | 14370 | 348 |
| 612 | 20231215 | 090100 | 29334320 | 14350 | 14350 | 14360 | 14350 | 579 |
| 613 | 20231215 | 090000 | 21024170 | 14340 | 14340 | 14350 | 14340 | 1466 |