32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 4935 |
| 3 | 20231220 | 191500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 4 | 20231220 | 191400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 5 | 20231220 | 191300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 6 | 20231220 | 191200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 7 | 20231220 | 191100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 8 | 20231220 | 191000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 9 | 20231220 | 190900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 10 | 20231220 | 190800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 11 | 20231220 | 190700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 12 | 20231220 | 190600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 13 | 20231220 | 190500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 14 | 20231220 | 190400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 15 | 20231220 | 190300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 16 | 20231220 | 190200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 17 | 20231220 | 190100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 18 | 20231220 | 190000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 19 | 20231220 | 185900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 20 | 20231220 | 185800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 21 | 20231220 | 185700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 22 | 20231220 | 185600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 23 | 20231220 | 185500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 24 | 20231220 | 185400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 25 | 20231220 | 185300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 26 | 20231220 | 185200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 27 | 20231220 | 185100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 28 | 20231220 | 185000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 29 | 20231220 | 184900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 30 | 20231220 | 184800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 31 | 20231220 | 184700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 32 | 20231220 | 184600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 4935 |
| 33 | 20231220 | 184500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 34 | 20231220 | 184400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 35 | 20231220 | 184300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 36 | 20231220 | 184200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 37 | 20231220 | 184100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 38 | 20231220 | 184000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 39 | 20231220 | 183900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 40 | 20231220 | 183800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 41 | 20231220 | 183700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 42 | 20231220 | 183600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 43 | 20231220 | 183500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 44 | 20231220 | 183400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 45 | 20231220 | 183300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 46 | 20231220 | 183200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 47 | 20231220 | 183100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 48 | 20231220 | 183000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 49 | 20231220 | 182900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 50 | 20231220 | 182800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 51 | 20231220 | 182700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 52 | 20231220 | 182600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 53 | 20231220 | 182500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 54 | 20231220 | 182400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 55 | 20231220 | 182300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 56 | 20231220 | 182200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 57 | 20231220 | 182100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 58 | 20231220 | 182000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 59 | 20231220 | 181900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 60 | 20231220 | 181800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 61 | 20231220 | 181700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 62 | 20231220 | 181600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 4935 |
| 63 | 20231220 | 181500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 64 | 20231220 | 181400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 65 | 20231220 | 181300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 66 | 20231220 | 181200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 67 | 20231220 | 181100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 68 | 20231220 | 181000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 69 | 20231220 | 180900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 70 | 20231220 | 180800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 71 | 20231220 | 180700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 72 | 20231220 | 180600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 73 | 20231220 | 180500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 74 | 20231220 | 180400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 75 | 20231220 | 180300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 76 | 20231220 | 180200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 77 | 20231220 | 180100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 78 | 20231220 | 180000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 79 | 20231220 | 175900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 80 | 20231220 | 175800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 81 | 20231220 | 175700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 82 | 20231220 | 175600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 83 | 20231220 | 175500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 84 | 20231220 | 175400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 85 | 20231220 | 175300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 86 | 20231220 | 175200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 87 | 20231220 | 175100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 88 | 20231220 | 175000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 89 | 20231220 | 174900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 90 | 20231220 | 174800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 91 | 20231220 | 174700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 92 | 20231220 | 174600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 4935 |
| 93 | 20231220 | 174500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 94 | 20231220 | 174400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 95 | 20231220 | 174300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 96 | 20231220 | 174200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 97 | 20231220 | 174100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 98 | 20231220 | 174000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 99 | 20231220 | 173900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 100 | 20231220 | 173800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 101 | 20231220 | 173700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 102 | 20231220 | 173600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 103 | 20231220 | 173500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 104 | 20231220 | 173400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 105 | 20231220 | 173300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 106 | 20231220 | 173200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 107 | 20231220 | 173100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 108 | 20231220 | 173000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 109 | 20231220 | 172900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 110 | 20231220 | 172800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 111 | 20231220 | 172700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 112 | 20231220 | 172600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 113 | 20231220 | 172500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 114 | 20231220 | 172400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 115 | 20231220 | 172300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 116 | 20231220 | 172200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 117 | 20231220 | 172100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 118 | 20231220 | 172000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 119 | 20231220 | 171900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 120 | 20231220 | 171800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 121 | 20231220 | 171700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 122 | 20231220 | 171600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 4935 |
| 123 | 20231220 | 171500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 124 | 20231220 | 171400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 125 | 20231220 | 171300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 126 | 20231220 | 171200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 127 | 20231220 | 171100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 128 | 20231220 | 171000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 129 | 20231220 | 170900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 130 | 20231220 | 170800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 131 | 20231220 | 170700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 132 | 20231220 | 170600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 133 | 20231220 | 170500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 134 | 20231220 | 170400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 135 | 20231220 | 170300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 136 | 20231220 | 170200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 137 | 20231220 | 170100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 138 | 20231220 | 170000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 139 | 20231220 | 165900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 140 | 20231220 | 165800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 141 | 20231220 | 165700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 142 | 20231220 | 165600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 143 | 20231220 | 165500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 144 | 20231220 | 165400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 145 | 20231220 | 165300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 146 | 20231220 | 165200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 147 | 20231220 | 165100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 148 | 20231220 | 165000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 149 | 20231220 | 164900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 150 | 20231220 | 164800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 151 | 20231220 | 164700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 152 | 20231220 | 164600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 4935 |
| 153 | 20231220 | 164500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 154 | 20231220 | 164400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 155 | 20231220 | 164300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 156 | 20231220 | 164200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 157 | 20231220 | 164100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 158 | 20231220 | 164000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 159 | 20231220 | 163900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 160 | 20231220 | 163800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 161 | 20231220 | 163700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 162 | 20231220 | 163600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 163 | 20231220 | 163500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 164 | 20231220 | 163400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 165 | 20231220 | 163300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 166 | 20231220 | 163200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 167 | 20231220 | 163100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 168 | 20231220 | 163000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 169 | 20231220 | 162900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 170 | 20231220 | 162800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 171 | 20231220 | 162700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 172 | 20231220 | 162600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 173 | 20231220 | 162500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 174 | 20231220 | 162400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 175 | 20231220 | 162300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 176 | 20231220 | 162200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 177 | 20231220 | 162100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 178 | 20231220 | 162000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 179 | 20231220 | 161900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 180 | 20231220 | 161800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 181 | 20231220 | 161700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 182 | 20231220 | 161600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 4935 |
| 183 | 20231220 | 161500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 184 | 20231220 | 161400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 185 | 20231220 | 161300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 186 | 20231220 | 161200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 187 | 20231220 | 161100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 188 | 20231220 | 161000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 189 | 20231220 | 160900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 190 | 20231220 | 160800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 191 | 20231220 | 160700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 192 | 20231220 | 160600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 193 | 20231220 | 160500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 194 | 20231220 | 160400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 195 | 20231220 | 160300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 196 | 20231220 | 160200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 197 | 20231220 | 160100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 198 | 20231220 | 160000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 199 | 20231220 | 155900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 200 | 20231220 | 155800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 201 | 20231220 | 155700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 202 | 20231220 | 155600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 203 | 20231220 | 155500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 204 | 20231220 | 155400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 205 | 20231220 | 155300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 206 | 20231220 | 155200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 207 | 20231220 | 155100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 208 | 20231220 | 155000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 209 | 20231220 | 154900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 210 | 20231220 | 154800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 211 | 20231220 | 154700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 212 | 20231220 | 154600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 4935 |
| 213 | 20231220 | 154500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 214 | 20231220 | 154400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 215 | 20231220 | 154300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 216 | 20231220 | 154200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 217 | 20231220 | 154100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 218 | 20231220 | 154000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 219 | 20231220 | 153900 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 220 | 20231220 | 153800 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 221 | 20231220 | 153700 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 222 | 20231220 | 153600 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 223 | 20231220 | 153500 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 224 | 20231220 | 153400 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 225 | 20231220 | 153300 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 226 | 20231220 | 153200 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 227 | 20231220 | 153100 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 0 |
| 228 | 20231220 | 153000 | 1605296960 | 14700 | 14700 | 14700 | 14700 | 4935 |
| 229 | 20231220 | 152900 | 1532752460 | 14650 | 14650 | 14650 | 14650 | 0 |
| 230 | 20231220 | 152800 | 1532752460 | 14650 | 14650 | 14650 | 14650 | 0 |
| 231 | 20231220 | 152700 | 1532752460 | 14650 | 14650 | 14650 | 14650 | 0 |
| 232 | 20231220 | 152600 | 1532752460 | 14650 | 14650 | 14650 | 14650 | 0 |
| 233 | 20231220 | 152500 | 1532752460 | 14650 | 14650 | 14650 | 14650 | 0 |
| 234 | 20231220 | 152400 | 1532752460 | 14650 | 14650 | 14650 | 14650 | 0 |
| 235 | 20231220 | 152300 | 1532752460 | 14650 | 14650 | 14650 | 14650 | 0 |
| 236 | 20231220 | 152200 | 1532752460 | 14650 | 14650 | 14650 | 14650 | 0 |
| 237 | 20231220 | 152100 | 1532752460 | 14650 | 14650 | 14650 | 14650 | 0 |
| 238 | 20231220 | 152000 | 1532752460 | 14650 | 14650 | 14650 | 14650 | 0 |
| 239 | 20231220 | 151900 | 1532752460 | 14650 | 14670 | 14670 | 14650 | 198 |
| 240 | 20231220 | 151800 | 1529848760 | 14670 | 14670 | 14670 | 14650 | 551 |
| 241 | 20231220 | 151700 | 1521774870 | 14670 | 14670 | 14670 | 14670 | 49 |
| 242 | 20231220 | 151600 | 1521056040 | 14670 | 14670 | 14670 | 14670 | 14 |
| 243 | 20231220 | 151500 | 1520850660 | 14660 | 14660 | 14660 | 14660 | 471 |
| 244 | 20231220 | 151400 | 1513945800 | 14660 | 14660 | 14660 | 14660 | 110 |
| 245 | 20231220 | 151300 | 1512333200 | 14660 | 14650 | 14660 | 14650 | 642 |
| 246 | 20231220 | 151200 | 1502927790 | 14650 | 14650 | 14650 | 14650 | 100 |
| 247 | 20231220 | 151100 | 1501462790 | 14660 | 14660 | 14660 | 14660 | 6 |
| 248 | 20231220 | 151000 | 1501374830 | 14660 | 14650 | 14660 | 14650 | 50 |
| 249 | 20231220 | 150900 | 1500641860 | 14660 | 14660 | 14660 | 14660 | 559 |
| 250 | 20231220 | 150800 | 1492446920 | 14660 | 14660 | 14660 | 14660 | 82 |
| 251 | 20231220 | 150700 | 1491244800 | 14660 | 14660 | 14660 | 14660 | 37 |
| 252 | 20231220 | 150600 | 1490702380 | 14660 | 14660 | 14660 | 14660 | 10 |
| 253 | 20231220 | 150500 | 1490555780 | 14660 | 14660 | 14660 | 14660 | 211 |
| 254 | 20231220 | 150400 | 1487462520 | 14660 | 14660 | 14660 | 14660 | 127 |
| 255 | 20231220 | 150300 | 1485600700 | 14660 | 14660 | 14660 | 14660 | 46 |
| 256 | 20231220 | 150200 | 1484926340 | 14650 | 14660 | 14660 | 14650 | 280 |
| 257 | 20231220 | 150100 | 1480824320 | 14660 | 14660 | 14660 | 14660 | 143 |
| 258 | 20231220 | 150000 | 1478727940 | 14660 | 14670 | 14670 | 14660 | 3 |
| 259 | 20231220 | 145900 | 1478683940 | 14650 | 14660 | 14670 | 14650 | 31 |
| 260 | 20231220 | 145800 | 1478229490 | 14660 | 14660 | 14660 | 14660 | 602 |
| 261 | 20231220 | 145700 | 1469404170 | 14660 | 14660 | 14660 | 14660 | 1239 |
| 262 | 20231220 | 145600 | 1451240430 | 14650 | 14650 | 14660 | 14650 | 272 |
| 263 | 20231220 | 145500 | 1447253130 | 14650 | 14650 | 14650 | 14650 | 127 |
| 264 | 20231220 | 145400 | 1445392580 | 14650 | 14650 | 14650 | 14650 | 0 |
| 265 | 20231220 | 145300 | 1445392580 | 14650 | 14650 | 14650 | 14650 | 500 |
| 266 | 20231220 | 145200 | 1438067580 | 14650 | 14650 | 14650 | 14650 | 3 |
| 267 | 20231220 | 145100 | 1438023630 | 14650 | 14650 | 14650 | 14650 | 321 |
| 268 | 20231220 | 145000 | 1433320980 | 14670 | 14670 | 14670 | 14670 | 15 |
| 269 | 20231220 | 144900 | 1433100930 | 14670 | 14650 | 14670 | 14650 | 311 |
| 270 | 20231220 | 144800 | 1428539300 | 14660 | 14670 | 14670 | 14660 | 37 |
| 271 | 20231220 | 144700 | 1427996720 | 14660 | 14660 | 14660 | 14660 | 25 |
| 272 | 20231220 | 144600 | 1427630220 | 14670 | 14670 | 14680 | 14670 | 11 |
| 273 | 20231220 | 144500 | 1427468840 | 14680 | 14680 | 14680 | 14680 | 1 |
| 274 | 20231220 | 144400 | 1427454160 | 14660 | 14680 | 14680 | 14660 | 2 |
| 275 | 20231220 | 144300 | 1427424820 | 14680 | 14680 | 14680 | 14680 | 0 |
| 276 | 20231220 | 144200 | 1427424820 | 14680 | 14670 | 14680 | 14670 | 7 |
| 277 | 20231220 | 144100 | 1427322070 | 14680 | 14680 | 14680 | 14680 | 0 |
| 278 | 20231220 | 144000 | 1427322070 | 14680 | 14670 | 14680 | 14650 | 370 |
| 279 | 20231220 | 143900 | 1421899340 | 14670 | 14660 | 14670 | 14660 | 110 |
| 280 | 20231220 | 143800 | 1420285690 | 14660 | 14660 | 14660 | 14660 | 1 |
| 281 | 20231220 | 143700 | 1420271030 | 14660 | 14670 | 14670 | 14660 | 122 |
| 282 | 20231220 | 143600 | 1418482290 | 14670 | 14670 | 14670 | 14670 | 0 |
| 283 | 20231220 | 143500 | 1418482290 | 14670 | 14660 | 14670 | 14660 | 200 |
| 284 | 20231220 | 143400 | 1415548300 | 14670 | 14650 | 14670 | 14650 | 90 |
| 285 | 20231220 | 143300 | 1414229740 | 14670 | 14670 | 14670 | 14670 | 0 |
| 286 | 20231220 | 143200 | 1414229740 | 14670 | 14670 | 14670 | 14650 | 1405 |
| 287 | 20231220 | 143100 | 1393644990 | 14660 | 14660 | 14660 | 14660 | 1 |
| 288 | 20231220 | 143000 | 1393630330 | 14670 | 14670 | 14670 | 14670 | 108 |
| 289 | 20231220 | 142900 | 1392045970 | 14670 | 14670 | 14670 | 14670 | 77 |
| 290 | 20231220 | 142800 | 1390916380 | 14670 | 14670 | 14670 | 14670 | 1 |
| 291 | 20231220 | 142700 | 1390901710 | 14680 | 14680 | 14680 | 14680 | 2 |
| 292 | 20231220 | 142600 | 1390872350 | 14680 | 14670 | 14680 | 14670 | 123 |
| 293 | 20231220 | 142500 | 1389067920 | 14670 | 14680 | 14680 | 14670 | 473 |
| 294 | 20231220 | 142400 | 1382124380 | 14690 | 14700 | 14700 | 14690 | 31 |
| 295 | 20231220 | 142300 | 1381668800 | 14700 | 14690 | 14700 | 14690 | 11 |
| 296 | 20231220 | 142200 | 1381507170 | 14690 | 14700 | 14700 | 14690 | 55 |
| 297 | 20231220 | 142100 | 1380698680 | 14700 | 14660 | 14700 | 14660 | 2857 |
| 298 | 20231220 | 142000 | 1338802100 | 14650 | 14660 | 14660 | 14650 | 128 |
| 299 | 20231220 | 141900 | 1336925630 | 14660 | 14660 | 14670 | 14660 | 75 |
| 300 | 20231220 | 141800 | 1335825610 | 14670 | 14670 | 14670 | 14660 | 164 |
| 301 | 20231220 | 141700 | 1333420740 | 14670 | 14660 | 14670 | 14660 | 2 |
| 302 | 20231220 | 141600 | 1333391410 | 14670 | 14660 | 14670 | 14660 | 58 |
| 303 | 20231220 | 141500 | 1332540600 | 14660 | 14660 | 14660 | 14660 | 38 |
| 304 | 20231220 | 141400 | 1331983520 | 14660 | 14660 | 14660 | 14660 | 377 |
| 305 | 20231220 | 141300 | 1326456700 | 14660 | 14660 | 14660 | 14650 | 66 |
| 306 | 20231220 | 141200 | 1325489150 | 14660 | 14650 | 14660 | 14650 | 113 |
| 307 | 20231220 | 141100 | 1323832650 | 14650 | 14650 | 14650 | 14650 | 0 |
| 308 | 20231220 | 141000 | 1323832650 | 14650 | 14650 | 14650 | 14640 | 388 |
| 309 | 20231220 | 140900 | 1318148460 | 14640 | 14640 | 14640 | 14640 | 6 |
| 310 | 20231220 | 140800 | 1318060620 | 14650 | 14650 | 14650 | 14650 | 774 |
| 311 | 20231220 | 140700 | 1306721520 | 14650 | 14660 | 14660 | 14650 | 11 |
| 312 | 20231220 | 140600 | 1306560360 | 14650 | 14650 | 14650 | 14650 | 100 |
| 313 | 20231220 | 140500 | 1305095360 | 14650 | 14650 | 14650 | 14650 | 25 |
| 314 | 20231220 | 140400 | 1304729110 | 14650 | 14650 | 14650 | 14650 | 90 |
| 315 | 20231220 | 140300 | 1303410610 | 14660 | 14650 | 14660 | 14650 | 42 |
| 316 | 20231220 | 140200 | 1302794900 | 14650 | 14650 | 14650 | 14650 | 100 |
| 317 | 20231220 | 140100 | 1301329900 | 14660 | 14660 | 14660 | 14660 | 0 |
| 318 | 20231220 | 140000 | 1301329900 | 14660 | 14650 | 14660 | 14650 | 342 |
| 319 | 20231220 | 135900 | 1296318250 | 14640 | 14640 | 14640 | 14630 | 1186 |
| 320 | 20231220 | 135800 | 1278955270 | 14640 | 14640 | 14640 | 14630 | 20 |
| 321 | 20231220 | 135700 | 1278662520 | 14640 | 14640 | 14640 | 14640 | 116 |
| 322 | 20231220 | 135600 | 1276964280 | 14630 | 14620 | 14630 | 14620 | 1216 |
| 323 | 20231220 | 135500 | 1259174780 | 14630 | 14630 | 14630 | 14630 | 1 |
| 324 | 20231220 | 135400 | 1259160150 | 14630 | 14630 | 14630 | 14630 | 4 |
| 325 | 20231220 | 135300 | 1259101630 | 14630 | 14620 | 14630 | 14620 | 412 |
| 326 | 20231220 | 135200 | 1253078080 | 14620 | 14630 | 14630 | 14620 | 103 |
| 327 | 20231220 | 135100 | 1251571200 | 14640 | 14630 | 14640 | 14630 | 110 |
| 328 | 20231220 | 135000 | 1249961400 | 14630 | 14640 | 14640 | 14630 | 52 |
| 329 | 20231220 | 134900 | 1249200140 | 14640 | 14630 | 14640 | 14630 | 3 |
| 330 | 20231220 | 134800 | 1249156230 | 14640 | 14640 | 14640 | 14640 | 0 |
| 331 | 20231220 | 134700 | 1249156230 | 14640 | 14640 | 14640 | 14640 | 0 |
| 332 | 20231220 | 134600 | 1249156230 | 14640 | 14620 | 14640 | 14620 | 956 |
| 333 | 20231220 | 134500 | 1235171430 | 14620 | 14610 | 14620 | 14610 | 21 |
| 334 | 20231220 | 134400 | 1234864420 | 14620 | 14630 | 14630 | 14620 | 97 |
| 335 | 20231220 | 134300 | 1233445980 | 14630 | 14630 | 14630 | 14630 | 0 |
| 336 | 20231220 | 134200 | 1233445980 | 14630 | 14620 | 14630 | 14620 | 310 |
| 337 | 20231220 | 134100 | 1228910690 | 14630 | 14630 | 14630 | 14630 | 0 |
| 338 | 20231220 | 134000 | 1228910690 | 14630 | 14630 | 14630 | 14630 | 18 |
| 339 | 20231220 | 133900 | 1228647350 | 14630 | 14620 | 14630 | 14620 | 900 |
| 340 | 20231220 | 133800 | 1215483960 | 14620 | 14610 | 14620 | 14610 | 352 |
| 341 | 20231220 | 133700 | 1210337730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 342 | 20231220 | 133600 | 1210337730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 343 | 20231220 | 133500 | 1210337730 | 14620 | 14620 | 14620 | 14620 | 1 |
| 344 | 20231220 | 133400 | 1210323110 | 14610 | 14610 | 14620 | 14610 | 460 |
| 345 | 20231220 | 133300 | 1203601660 | 14610 | 14620 | 14620 | 14610 | 4 |
| 346 | 20231220 | 133200 | 1203543210 | 14610 | 14620 | 14620 | 14610 | 8 |
| 347 | 20231220 | 133100 | 1203426310 | 14620 | 14610 | 14620 | 14610 | 3 |
| 348 | 20231220 | 133000 | 1203382460 | 14620 | 14610 | 14620 | 14610 | 25 |
| 349 | 20231220 | 132900 | 1203017160 | 14620 | 14610 | 14620 | 14610 | 32 |
| 350 | 20231220 | 132800 | 1202549520 | 14610 | 14610 | 14610 | 14610 | 50 |
| 351 | 20231220 | 132700 | 1201819020 | 14610 | 14620 | 14620 | 14610 | 307 |
| 352 | 20231220 | 132600 | 1197333690 | 14610 | 14620 | 14620 | 14610 | 232 |
| 353 | 20231220 | 132500 | 1193944150 | 14610 | 14610 | 14610 | 14610 | 0 |
| 354 | 20231220 | 132400 | 1193944150 | 14610 | 14610 | 14620 | 14610 | 269 |
| 355 | 20231220 | 132300 | 1190013040 | 14620 | 14620 | 14620 | 14620 | 0 |
| 356 | 20231220 | 132200 | 1190013040 | 14620 | 14620 | 14620 | 14620 | 0 |
| 357 | 20231220 | 132100 | 1190013040 | 14620 | 14620 | 14620 | 14620 | 422 |
| 358 | 20231220 | 132000 | 1183843400 | 14630 | 14620 | 14630 | 14610 | 449 |
| 359 | 20231220 | 131900 | 1177280700 | 14630 | 14630 | 14630 | 14630 | 1 |
| 360 | 20231220 | 131800 | 1177266070 | 14630 | 14620 | 14630 | 14620 | 174 |
| 361 | 20231220 | 131700 | 1174722110 | 14620 | 14610 | 14620 | 14610 | 402 |
| 362 | 20231220 | 131600 | 1168844880 | 14620 | 14620 | 14620 | 14620 | 300 |
| 363 | 20231220 | 131500 | 1164458880 | 14620 | 14620 | 14620 | 14620 | 323 |
| 364 | 20231220 | 131400 | 1159736620 | 14620 | 14610 | 14620 | 14600 | 13 |
| 365 | 20231220 | 131300 | 1159546770 | 14600 | 14600 | 14600 | 14600 | 200 |
| 366 | 20231220 | 131200 | 1156626770 | 14620 | 14620 | 14620 | 14620 | 0 |
| 367 | 20231220 | 131100 | 1156626770 | 14620 | 14610 | 14620 | 14600 | 224 |
| 368 | 20231220 | 131000 | 1153355890 | 14620 | 14610 | 14620 | 14610 | 26 |
| 369 | 20231220 | 130900 | 1152976020 | 14620 | 14610 | 14620 | 14610 | 60 |
| 370 | 20231220 | 130800 | 1152099320 | 14620 | 14620 | 14620 | 14620 | 1 |
| 371 | 20231220 | 130700 | 1152084700 | 14620 | 14620 | 14620 | 14620 | 0 |
| 372 | 20231220 | 130600 | 1152084700 | 14620 | 14610 | 14620 | 14610 | 10 |
| 373 | 20231220 | 130500 | 1151938510 | 14620 | 14620 | 14620 | 14620 | 103 |
| 374 | 20231220 | 130400 | 1150432650 | 14620 | 14620 | 14620 | 14620 | 1 |
| 375 | 20231220 | 130300 | 1150418030 | 14620 | 14610 | 14620 | 14610 | 4 |
| 376 | 20231220 | 130200 | 1150359570 | 14620 | 14610 | 14620 | 14600 | 701 |
| 377 | 20231220 | 130100 | 1140122640 | 14620 | 14620 | 14620 | 14620 | 0 |
| 378 | 20231220 | 130000 | 1140122640 | 14620 | 14620 | 14620 | 14620 | 8 |
| 379 | 20231220 | 125900 | 1140005680 | 14620 | 14620 | 14620 | 14610 | 167 |
| 380 | 20231220 | 125800 | 1137564150 | 14620 | 14610 | 14620 | 14610 | 534 |
| 381 | 20231220 | 125700 | 1129758060 | 14600 | 14600 | 14600 | 14600 | 91 |
| 382 | 20231220 | 125600 | 1128429460 | 14590 | 14590 | 14590 | 14590 | 200 |
| 383 | 20231220 | 125500 | 1125511460 | 14590 | 14600 | 14600 | 14590 | 11 |
| 384 | 20231220 | 125400 | 1125350870 | 14600 | 14600 | 14600 | 14600 | 138 |
| 385 | 20231220 | 125300 | 1123336070 | 14590 | 14590 | 14590 | 14590 | 85 |
| 386 | 20231220 | 125200 | 1122095920 | 14590 | 14600 | 14600 | 14590 | 39 |
| 387 | 20231220 | 125100 | 1121526900 | 14590 | 14590 | 14590 | 14590 | 0 |
| 388 | 20231220 | 125000 | 1121526900 | 14590 | 14600 | 14600 | 14590 | 219 |
| 389 | 20231220 | 124900 | 1118329920 | 14590 | 14590 | 14590 | 14590 | 0 |
| 390 | 20231220 | 124800 | 1118329920 | 14590 | 14600 | 14600 | 14590 | 4 |
| 391 | 20231220 | 124700 | 1118271530 | 14590 | 14590 | 14590 | 14590 | 0 |
| 392 | 20231220 | 124600 | 1118271530 | 14590 | 14590 | 14590 | 14590 | 76 |
| 393 | 20231220 | 124500 | 1117162690 | 14580 | 14580 | 14580 | 14580 | 1 |
| 394 | 20231220 | 124400 | 1117148110 | 14590 | 14580 | 14590 | 14580 | 4 |
| 395 | 20231220 | 124300 | 1117089760 | 14590 | 14590 | 14590 | 14590 | 11 |
| 396 | 20231220 | 124200 | 1116929270 | 14580 | 14580 | 14580 | 14580 | 356 |
| 397 | 20231220 | 124100 | 1111738790 | 14590 | 14600 | 14600 | 14590 | 364 |
| 398 | 20231220 | 124000 | 1106427830 | 14590 | 14590 | 14590 | 14590 | 286 |
| 399 | 20231220 | 123900 | 1102255090 | 14590 | 14590 | 14600 | 14590 | 268 |
| 400 | 20231220 | 123800 | 1098343940 | 14590 | 14590 | 14600 | 14590 | 477 |
| 401 | 20231220 | 123700 | 1091382880 | 14590 | 14590 | 14590 | 14590 | 0 |
| 402 | 20231220 | 123600 | 1091382880 | 14590 | 14600 | 14600 | 14590 | 229 |
| 403 | 20231220 | 123500 | 1088040680 | 14600 | 14600 | 14600 | 14600 | 183 |
| 404 | 20231220 | 123400 | 1085368880 | 14600 | 14600 | 14600 | 14600 | 0 |
| 405 | 20231220 | 123300 | 1085368880 | 14600 | 14600 | 14600 | 14600 | 0 |
| 406 | 20231220 | 123200 | 1085368880 | 14600 | 14600 | 14600 | 14600 | 0 |
| 407 | 20231220 | 123100 | 1085368880 | 14600 | 14600 | 14600 | 14600 | 306 |
| 408 | 20231220 | 123000 | 1080901280 | 14590 | 14590 | 14590 | 14590 | 1 |
| 409 | 20231220 | 122900 | 1080886690 | 14600 | 14600 | 14600 | 14600 | 0 |
| 410 | 20231220 | 122800 | 1080886690 | 14600 | 14600 | 14600 | 14600 | 2 |
| 411 | 20231220 | 122700 | 1080857490 | 14600 | 14600 | 14600 | 14600 | 18 |
| 412 | 20231220 | 122600 | 1080594690 | 14600 | 14610 | 14610 | 14600 | 854 |
| 413 | 20231220 | 122500 | 1068126170 | 14610 | 14610 | 14610 | 14610 | 15 |
| 414 | 20231220 | 122400 | 1067907020 | 14610 | 14610 | 14610 | 14610 | 2 |
| 415 | 20231220 | 122300 | 1067877800 | 14600 | 14610 | 14610 | 14600 | 11 |
| 416 | 20231220 | 122200 | 1067717100 | 14610 | 14610 | 14610 | 14610 | 1 |
| 417 | 20231220 | 122100 | 1067702490 | 14600 | 14610 | 14610 | 14600 | 104 |
| 418 | 20231220 | 122000 | 1066183080 | 14620 | 14600 | 14620 | 14600 | 641 |
| 419 | 20231220 | 121900 | 1056812710 | 14610 | 14600 | 14610 | 14600 | 66 |
| 420 | 20231220 | 121800 | 1055849100 | 14610 | 14610 | 14610 | 14610 | 2 |
| 421 | 20231220 | 121700 | 1055819880 | 14600 | 14600 | 14600 | 14600 | 99 |
| 422 | 20231220 | 121600 | 1054374480 | 14620 | 14620 | 14620 | 14620 | 20 |
| 423 | 20231220 | 121500 | 1054082080 | 14610 | 14610 | 14610 | 14610 | 7 |
| 424 | 20231220 | 121400 | 1053979810 | 14620 | 14620 | 14620 | 14620 | 0 |
| 425 | 20231220 | 121300 | 1053979810 | 14620 | 14620 | 14620 | 14620 | 0 |
| 426 | 20231220 | 121200 | 1053979810 | 14620 | 14620 | 14620 | 14620 | 110 |
| 427 | 20231220 | 121100 | 1052371610 | 14620 | 14620 | 14620 | 14620 | 210 |
| 428 | 20231220 | 121000 | 1049301410 | 14620 | 14600 | 14620 | 14600 | 100 |
| 429 | 20231220 | 120900 | 1047840150 | 14610 | 14610 | 14610 | 14610 | 10 |
| 430 | 20231220 | 120800 | 1047694050 | 14610 | 14610 | 14610 | 14610 | 0 |
| 431 | 20231220 | 120700 | 1047694050 | 14610 | 14610 | 14610 | 14610 | 12 |
| 432 | 20231220 | 120600 | 1047518730 | 14590 | 14600 | 14600 | 14590 | 479 |
| 433 | 20231220 | 120500 | 1040529120 | 14600 | 14610 | 14610 | 14600 | 362 |
| 434 | 20231220 | 120400 | 1035242920 | 14600 | 14600 | 14600 | 14600 | 167 |
| 435 | 20231220 | 120300 | 1032804720 | 14600 | 14610 | 14610 | 14600 | 205 |
| 436 | 20231220 | 120200 | 1029811070 | 14610 | 14600 | 14610 | 14600 | 12 |
| 437 | 20231220 | 120100 | 1029635760 | 14600 | 14600 | 14600 | 14600 | 108 |
| 438 | 20231220 | 120000 | 1028058960 | 14600 | 14600 | 14600 | 14600 | 0 |
| 439 | 20231220 | 115900 | 1028058960 | 14600 | 14590 | 14600 | 14590 | 33 |
| 440 | 20231220 | 115800 | 1027577170 | 14600 | 14600 | 14600 | 14600 | 4 |
| 441 | 20231220 | 115700 | 1027518770 | 14600 | 14600 | 14600 | 14600 | 0 |
| 442 | 20231220 | 115600 | 1027518770 | 14600 | 14610 | 14610 | 14600 | 24 |
| 443 | 20231220 | 115500 | 1027168220 | 14610 | 14600 | 14610 | 14600 | 4 |
| 444 | 20231220 | 115400 | 1027109800 | 14610 | 14610 | 14610 | 14610 | 24 |
| 445 | 20231220 | 115300 | 1026759160 | 14620 | 14620 | 14620 | 14620 | 0 |
| 446 | 20231220 | 115200 | 1026759160 | 14620 | 14620 | 14620 | 14620 | 0 |
| 447 | 20231220 | 115100 | 1026759160 | 14620 | 14620 | 14620 | 14620 | 4 |
| 448 | 20231220 | 115000 | 1026700680 | 14590 | 14590 | 14590 | 14590 | 80 |
| 449 | 20231220 | 114900 | 1025533480 | 14620 | 14620 | 14620 | 14620 | 2 |
| 450 | 20231220 | 114800 | 1025504240 | 14610 | 14620 | 14620 | 14610 | 3 |
| 451 | 20231220 | 114700 | 1025460390 | 14620 | 14610 | 14620 | 14610 | 112 |
| 452 | 20231220 | 114600 | 1023823050 | 14620 | 14620 | 14620 | 14620 | 70 |
| 453 | 20231220 | 114500 | 1022799650 | 14620 | 14610 | 14620 | 14610 | 23 |
| 454 | 20231220 | 114400 | 1022463600 | 14580 | 14620 | 14620 | 14580 | 751 |
| 455 | 20231220 | 114300 | 1011512660 | 14620 | 14610 | 14620 | 14590 | 451 |
| 456 | 20231220 | 114200 | 1004927130 | 14620 | 14620 | 14620 | 14620 | 5 |
| 457 | 20231220 | 114100 | 1004854030 | 14610 | 14610 | 14620 | 14610 | 15 |
| 458 | 20231220 | 114000 | 1004634840 | 14630 | 14630 | 14630 | 14630 | 50 |
| 459 | 20231220 | 113900 | 1003903340 | 14630 | 14620 | 14630 | 14610 | 450 |
| 460 | 20231220 | 113800 | 997327200 | 14630 | 14630 | 14630 | 14630 | 4 |
| 461 | 20231220 | 113700 | 997268680 | 14620 | 14630 | 14630 | 14620 | 6 |
| 462 | 20231220 | 113600 | 997180910 | 14630 | 14630 | 14630 | 14630 | 50 |
| 463 | 20231220 | 113500 | 996449410 | 14630 | 14630 | 14630 | 14630 | 0 |
| 464 | 20231220 | 113400 | 996449410 | 14630 | 14620 | 14630 | 14620 | 127 |
| 465 | 20231220 | 113300 | 994592410 | 14620 | 14610 | 14620 | 14610 | 1257 |
| 466 | 20231220 | 113200 | 976219930 | 14610 | 14610 | 14610 | 14610 | 510 |
| 467 | 20231220 | 113100 | 968768830 | 14610 | 14610 | 14610 | 14590 | 210 |
| 468 | 20231220 | 113000 | 965703610 | 14600 | 14600 | 14600 | 14600 | 1 |
| 469 | 20231220 | 112900 | 965689010 | 14610 | 14610 | 14610 | 14600 | 12 |
| 470 | 20231220 | 112800 | 965513790 | 14610 | 14600 | 14610 | 14600 | 37 |
| 471 | 20231220 | 112700 | 964973230 | 14610 | 14590 | 14610 | 14580 | 98 |
| 472 | 20231220 | 112600 | 963543330 | 14590 | 14590 | 14590 | 14590 | 17 |
| 473 | 20231220 | 112500 | 963295300 | 14580 | 14580 | 14580 | 14580 | 50 |
| 474 | 20231220 | 112400 | 962566300 | 14580 | 14590 | 14590 | 14580 | 30 |
| 475 | 20231220 | 112300 | 962128800 | 14590 | 14580 | 14590 | 14580 | 322 |
| 476 | 20231220 | 112200 | 957434030 | 14590 | 14600 | 14600 | 14590 | 173 |
| 477 | 20231220 | 112100 | 954909750 | 14600 | 14600 | 14600 | 14600 | 10 |
| 478 | 20231220 | 112000 | 954763750 | 14600 | 14600 | 14600 | 14600 | 350 |
| 479 | 20231220 | 111900 | 949653750 | 14610 | 14610 | 14610 | 14610 | 162 |
| 480 | 20231220 | 111800 | 947286930 | 14610 | 14600 | 14610 | 14600 | 147 |
| 481 | 20231220 | 111700 | 945140280 | 14590 | 14590 | 14590 | 14590 | 1 |
| 482 | 20231220 | 111600 | 945125690 | 14600 | 14590 | 14600 | 14590 | 2 |
| 483 | 20231220 | 111500 | 945096500 | 14600 | 14600 | 14600 | 14600 | 0 |
| 484 | 20231220 | 111400 | 945096500 | 14600 | 14600 | 14600 | 14600 | 10 |
| 485 | 20231220 | 111300 | 944950500 | 14600 | 14590 | 14600 | 14590 | 36 |
| 486 | 20231220 | 111200 | 944425210 | 14600 | 14600 | 14600 | 14600 | 14 |
| 487 | 20231220 | 111100 | 944220810 | 14610 | 14610 | 14610 | 14610 | 44 |
| 488 | 20231220 | 111000 | 943577970 | 14610 | 14610 | 14610 | 14610 | 308 |
| 489 | 20231220 | 110900 | 939078090 | 14610 | 14600 | 14610 | 14600 | 231 |
| 490 | 20231220 | 110800 | 935705430 | 14600 | 14570 | 14600 | 14570 | 773 |
| 491 | 20231220 | 110700 | 924441410 | 14560 | 14560 | 14560 | 14560 | 162 |
| 492 | 20231220 | 110600 | 922082690 | 14570 | 14570 | 14570 | 14570 | 1 |
| 493 | 20231220 | 110500 | 922068120 | 14560 | 14570 | 14570 | 14560 | 253 |
| 494 | 20231220 | 110400 | 918381930 | 14570 | 14560 | 14570 | 14560 | 163 |
| 495 | 20231220 | 110300 | 916008640 | 14560 | 14560 | 14560 | 14560 | 19 |
| 496 | 20231220 | 110200 | 915732000 | 14560 | 14560 | 14560 | 14560 | 2 |
| 497 | 20231220 | 110100 | 915702880 | 14560 | 14570 | 14570 | 14560 | 69 |
| 498 | 20231220 | 110000 | 914697880 | 14560 | 14570 | 14570 | 14560 | 106 |
| 499 | 20231220 | 105900 | 913154510 | 14560 | 14570 | 14570 | 14560 | 20 |
| 500 | 20231220 | 105800 | 912863210 | 14570 | 14570 | 14570 | 14560 | 104 |
| 501 | 20231220 | 105700 | 911347940 | 14560 | 14570 | 14570 | 14560 | 6 |
| 502 | 20231220 | 105600 | 911260570 | 14540 | 14540 | 14540 | 14540 | 0 |
| 503 | 20231220 | 105500 | 911260570 | 14540 | 14540 | 14540 | 14540 | 30 |
| 504 | 20231220 | 105400 | 910824370 | 14550 | 14560 | 14560 | 14550 | 900 |
| 505 | 20231220 | 105300 | 897727070 | 14560 | 14560 | 14570 | 14560 | 106 |
| 506 | 20231220 | 105200 | 896183680 | 14570 | 14570 | 14570 | 14570 | 97 |
| 507 | 20231220 | 105100 | 894770390 | 14580 | 14580 | 14580 | 14570 | 11 |
| 508 | 20231220 | 105000 | 894610020 | 14570 | 14570 | 14570 | 14570 | 110 |
| 509 | 20231220 | 104900 | 893007320 | 14570 | 14580 | 14580 | 14570 | 109 |
| 510 | 20231220 | 104800 | 891418800 | 14580 | 14570 | 14580 | 14560 | 154 |
| 511 | 20231220 | 104700 | 889174880 | 14560 | 14560 | 14560 | 14560 | 267 |
| 512 | 20231220 | 104600 | 885287360 | 14560 | 14560 | 14560 | 14550 | 182 |
| 513 | 20231220 | 104500 | 882637450 | 14550 | 14550 | 14550 | 14550 | 0 |
| 514 | 20231220 | 104400 | 882637450 | 14550 | 14550 | 14560 | 14550 | 60 |
| 515 | 20231220 | 104300 | 881763950 | 14550 | 14560 | 14560 | 14550 | 58 |
| 516 | 20231220 | 104200 | 880919970 | 14550 | 14550 | 14550 | 14550 | 364 |
| 517 | 20231220 | 104100 | 875623770 | 14550 | 14550 | 14560 | 14550 | 200 |
| 518 | 20231220 | 104000 | 872713690 | 14550 | 14570 | 14570 | 14550 | 792 |
| 519 | 20231220 | 103900 | 861188870 | 14570 | 14560 | 14580 | 14560 | 236 |
| 520 | 20231220 | 103800 | 857752110 | 14580 | 14580 | 14580 | 14560 | 5 |
| 521 | 20231220 | 103700 | 857679250 | 14570 | 14580 | 14580 | 14570 | 79 |
| 522 | 20231220 | 103600 | 856527550 | 14580 | 14580 | 14580 | 14580 | 0 |
| 523 | 20231220 | 103500 | 856527550 | 14580 | 14580 | 14580 | 14580 | 35 |
| 524 | 20231220 | 103400 | 856017250 | 14580 | 14580 | 14580 | 14580 | 38 |
| 525 | 20231220 | 103300 | 855463210 | 14580 | 14580 | 14580 | 14550 | 2176 |
| 526 | 20231220 | 103200 | 823785230 | 14590 | 14590 | 14590 | 14590 | 101 |
| 527 | 20231220 | 103100 | 822311640 | 14590 | 14600 | 14600 | 14590 | 5 |
| 528 | 20231220 | 103000 | 822238660 | 14600 | 14590 | 14600 | 14590 | 138 |
| 529 | 20231220 | 102900 | 820224200 | 14580 | 14580 | 14580 | 14580 | 46 |
| 530 | 20231220 | 102800 | 819553520 | 14580 | 14590 | 14590 | 14580 | 9 |
| 531 | 20231220 | 102700 | 819422250 | 14580 | 14570 | 14580 | 14560 | 149 |
| 532 | 20231220 | 102600 | 817252590 | 14590 | 14590 | 14590 | 14590 | 2 |
| 533 | 20231220 | 102500 | 817223410 | 14560 | 14600 | 14600 | 14560 | 678 |
| 534 | 20231220 | 102400 | 807330760 | 14600 | 14570 | 14600 | 14570 | 557 |
| 535 | 20231220 | 102300 | 799211270 | 14570 | 14570 | 14570 | 14560 | 236 |
| 536 | 20231220 | 102200 | 795775030 | 14570 | 14570 | 14570 | 14570 | 164 |
| 537 | 20231220 | 102100 | 793385550 | 14570 | 14570 | 14570 | 14570 | 11 |
| 538 | 20231220 | 102000 | 793225280 | 14570 | 14570 | 14570 | 14570 | 100 |
| 539 | 20231220 | 101900 | 791768280 | 14570 | 14580 | 14580 | 14570 | 4 |
| 540 | 20231220 | 101800 | 791709970 | 14570 | 14570 | 14570 | 14570 | 0 |
| 541 | 20231220 | 101700 | 791709970 | 14570 | 14570 | 14570 | 14570 | 20 |
| 542 | 20231220 | 101600 | 791418570 | 14570 | 14570 | 14570 | 14570 | 1 |
| 543 | 20231220 | 101500 | 791404000 | 14570 | 14580 | 14580 | 14570 | 2 |
| 544 | 20231220 | 101400 | 791374850 | 14550 | 14560 | 14560 | 14550 | 704 |
| 545 | 20231220 | 101300 | 781129110 | 14560 | 14570 | 14570 | 14560 | 299 |
| 546 | 20231220 | 101200 | 776774350 | 14570 | 14590 | 14590 | 14570 | 281 |
| 547 | 20231220 | 101100 | 772677270 | 14580 | 14590 | 14590 | 14580 | 125 |
| 548 | 20231220 | 101000 | 770853720 | 14590 | 14580 | 14590 | 14580 | 216 |
| 549 | 20231220 | 100900 | 767704270 | 14580 | 14560 | 14580 | 14550 | 1058 |
| 550 | 20231220 | 100800 | 752308360 | 14550 | 14560 | 14560 | 14550 | 346 |
| 551 | 20231220 | 100700 | 747273840 | 14550 | 14590 | 14590 | 14550 | 1091 |
| 552 | 20231220 | 100600 | 731389730 | 14590 | 14580 | 14590 | 14570 | 326 |
| 553 | 20231220 | 100500 | 726639630 | 14580 | 14580 | 14590 | 14580 | 82 |
| 554 | 20231220 | 100400 | 725443960 | 14580 | 14580 | 14580 | 14580 | 548 |
| 555 | 20231220 | 100300 | 717454120 | 14580 | 14590 | 14590 | 14580 | 78 |
| 556 | 20231220 | 100200 | 716316540 | 14580 | 14580 | 14590 | 14580 | 217 |
| 557 | 20231220 | 100100 | 713151520 | 14590 | 14590 | 14590 | 14590 | 1 |
| 558 | 20231220 | 100000 | 713136930 | 14580 | 14600 | 14600 | 14560 | 1923 |
| 559 | 20231220 | 095900 | 685116810 | 14600 | 14590 | 14600 | 14590 | 4 |
| 560 | 20231220 | 095800 | 685058420 | 14580 | 14590 | 14600 | 14580 | 245 |
| 561 | 20231220 | 095700 | 681484830 | 14600 | 14590 | 14600 | 14590 | 230 |
| 562 | 20231220 | 095600 | 678127950 | 14600 | 14600 | 14600 | 14600 | 205 |
| 563 | 20231220 | 095500 | 675134950 | 14610 | 14610 | 14610 | 14610 | 7 |
| 564 | 20231220 | 095400 | 675032680 | 14610 | 14590 | 14610 | 14590 | 101 |
| 565 | 20231220 | 095300 | 673559070 | 14590 | 14610 | 14610 | 14590 | 190 |
| 566 | 20231220 | 095200 | 670783850 | 14620 | 14620 | 14620 | 14620 | 11 |
| 567 | 20231220 | 095100 | 670623030 | 14610 | 14610 | 14610 | 14610 | 1 |
| 568 | 20231220 | 095000 | 670608420 | 14620 | 14620 | 14620 | 14620 | 5 |
| 569 | 20231220 | 094900 | 670535320 | 14620 | 14620 | 14620 | 14620 | 43 |
| 570 | 20231220 | 094800 | 669906660 | 14620 | 14620 | 14620 | 14620 | 20 |
| 571 | 20231220 | 094700 | 669614260 | 14620 | 14620 | 14620 | 14570 | 546 |
| 572 | 20231220 | 094600 | 661650830 | 14620 | 14590 | 14620 | 14590 | 8369 |
| 573 | 20231220 | 094500 | 539496750 | 14590 | 14570 | 14590 | 14570 | 1423 |
| 574 | 20231220 | 094400 | 518750380 | 14570 | 14570 | 14580 | 14560 | 67 |
| 575 | 20231220 | 094300 | 517774190 | 14570 | 14570 | 14570 | 14560 | 1626 |
| 576 | 20231220 | 094200 | 494097290 | 14560 | 14580 | 14580 | 14560 | 2393 |
| 577 | 20231220 | 094100 | 459231140 | 14580 | 14580 | 14590 | 14570 | 289 |
| 578 | 20231220 | 094000 | 455019590 | 14580 | 14580 | 14580 | 14570 | 121 |
| 579 | 20231220 | 093900 | 453255620 | 14580 | 14590 | 14590 | 14580 | 166 |
| 580 | 20231220 | 093800 | 450835280 | 14590 | 14590 | 14590 | 14590 | 2 |
| 581 | 20231220 | 093700 | 450806100 | 14590 | 14590 | 14590 | 14570 | 427 |
| 582 | 20231220 | 093600 | 444580510 | 14590 | 14570 | 14590 | 14570 | 17 |
| 583 | 20231220 | 093500 | 444332660 | 14590 | 14620 | 14620 | 14570 | 4533 |
| 584 | 20231220 | 093400 | 378186860 | 14620 | 14620 | 14620 | 14620 | 105 |
| 585 | 20231220 | 093300 | 376651760 | 14620 | 14620 | 14620 | 14620 | 0 |
| 586 | 20231220 | 093200 | 376651760 | 14620 | 14630 | 14640 | 14620 | 1222 |
| 587 | 20231220 | 093100 | 358775080 | 14640 | 14640 | 14640 | 14630 | 614 |
| 588 | 20231220 | 093000 | 349786340 | 14630 | 14630 | 14640 | 14630 | 191 |
| 589 | 20231220 | 092900 | 346990540 | 14640 | 14610 | 14640 | 14610 | 337 |
| 590 | 20231220 | 092800 | 342060450 | 14610 | 14620 | 14620 | 14610 | 242 |
| 591 | 20231220 | 092700 | 338524510 | 14630 | 14640 | 14640 | 14630 | 22 |
| 592 | 20231220 | 092600 | 338202440 | 14640 | 14610 | 14640 | 14610 | 667 |
| 593 | 20231220 | 092500 | 328449170 | 14610 | 14640 | 14640 | 14610 | 494 |
| 594 | 20231220 | 092400 | 321231560 | 14640 | 14620 | 14640 | 14610 | 1240 |
| 595 | 20231220 | 092300 | 303089120 | 14620 | 14640 | 14640 | 14620 | 1427 |
| 596 | 20231220 | 092200 | 282215210 | 14630 | 14640 | 14640 | 14630 | 96 |
| 597 | 20231220 | 092100 | 280809780 | 14630 | 14650 | 14650 | 14630 | 156 |
| 598 | 20231220 | 092000 | 278526400 | 14630 | 14630 | 14640 | 14630 | 255 |
| 599 | 20231220 | 091900 | 274795720 | 14630 | 14630 | 14640 | 14630 | 244 |
| 600 | 20231220 | 091800 | 271225990 | 14640 | 14640 | 14640 | 14640 | 209 |
| 601 | 20231220 | 091700 | 268166230 | 14650 | 14650 | 14650 | 14640 | 54 |
| 602 | 20231220 | 091600 | 267375610 | 14670 | 14660 | 14670 | 14660 | 60 |
| 603 | 20231220 | 091500 | 266495510 | 14670 | 14670 | 14670 | 14600 | 717 |
| 604 | 20231220 | 091400 | 256022370 | 14620 | 14670 | 14670 | 14620 | 5328 |
| 605 | 20231220 | 091300 | 177985550 | 14670 | 14680 | 14680 | 14670 | 91 |
| 606 | 20231220 | 091200 | 176650510 | 14680 | 14670 | 14680 | 14660 | 571 |
| 607 | 20231220 | 091100 | 168273450 | 14670 | 14680 | 14680 | 14670 | 488 |
| 608 | 20231220 | 091000 | 161113590 | 14680 | 14690 | 14690 | 14680 | 329 |
| 609 | 20231220 | 090900 | 156282720 | 14710 | 14720 | 14720 | 14710 | 148 |
| 610 | 20231220 | 090800 | 154105630 | 14710 | 14750 | 14760 | 14710 | 16 |
| 611 | 20231220 | 090700 | 153869640 | 14760 | 14720 | 14760 | 14680 | 3896 |
| 612 | 20231220 | 090600 | 96619820 | 14710 | 14720 | 14720 | 14710 | 103 |
| 613 | 20231220 | 090500 | 95104020 | 14730 | 14770 | 14770 | 14720 | 3794 |
| 614 | 20231220 | 090400 | 39211550 | 14760 | 14750 | 14760 | 14750 | 233 |
| 615 | 20231220 | 090300 | 35774270 | 14740 | 14740 | 14750 | 14720 | 179 |
| 616 | 20231220 | 090200 | 33138090 | 14720 | 14720 | 14750 | 14720 | 112 |
| 617 | 20231220 | 090100 | 31487060 | 14720 | 14750 | 14750 | 14720 | 282 |
| 618 | 20231220 | 090000 | 27333720 | 14750 | 14680 | 14750 | 14680 | 1758 |