30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 192600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 2300 |
| 3 | 20231215 | 192500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 4 | 20231215 | 192400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 5 | 20231215 | 192300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 6 | 20231215 | 192200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 7 | 20231215 | 192100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 8 | 20231215 | 192000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 9 | 20231215 | 191900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 10 | 20231215 | 191800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 11 | 20231215 | 191700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 12 | 20231215 | 191600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 13 | 20231215 | 191500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 14 | 20231215 | 191400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 15 | 20231215 | 191300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 16 | 20231215 | 191200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 17 | 20231215 | 191100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 18 | 20231215 | 191000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 19 | 20231215 | 190900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 20 | 20231215 | 190800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 21 | 20231215 | 190700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 22 | 20231215 | 190600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 23 | 20231215 | 190500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 24 | 20231215 | 190400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 25 | 20231215 | 190300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 26 | 20231215 | 190200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 27 | 20231215 | 190100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 28 | 20231215 | 190000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 29 | 20231215 | 185900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 30 | 20231215 | 185800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 31 | 20231215 | 185700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 32 | 20231215 | 185600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 2300 |
| 33 | 20231215 | 185500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 34 | 20231215 | 185400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 35 | 20231215 | 185300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 36 | 20231215 | 185200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 37 | 20231215 | 185100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 38 | 20231215 | 185000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 39 | 20231215 | 184900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 40 | 20231215 | 184800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 41 | 20231215 | 184700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 42 | 20231215 | 184600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 43 | 20231215 | 184500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 44 | 20231215 | 184400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 45 | 20231215 | 184300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 46 | 20231215 | 184200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 47 | 20231215 | 184100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 48 | 20231215 | 184000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 49 | 20231215 | 183900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 50 | 20231215 | 183800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 51 | 20231215 | 183700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 52 | 20231215 | 183600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 53 | 20231215 | 183500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 54 | 20231215 | 183400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 55 | 20231215 | 183300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 56 | 20231215 | 183200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 57 | 20231215 | 183100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 58 | 20231215 | 183000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 59 | 20231215 | 182900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 60 | 20231215 | 182800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 61 | 20231215 | 182700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 62 | 20231215 | 182600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 2300 |
| 63 | 20231215 | 182500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 64 | 20231215 | 182400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 65 | 20231215 | 182300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 66 | 20231215 | 182200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 67 | 20231215 | 182100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 68 | 20231215 | 182000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 69 | 20231215 | 181900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 70 | 20231215 | 181800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 71 | 20231215 | 181700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 72 | 20231215 | 181600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 73 | 20231215 | 181500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 74 | 20231215 | 181400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 75 | 20231215 | 181300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 76 | 20231215 | 181200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 77 | 20231215 | 181100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 78 | 20231215 | 181000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 79 | 20231215 | 180900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 80 | 20231215 | 180800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 81 | 20231215 | 180700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 82 | 20231215 | 180600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 83 | 20231215 | 180500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 84 | 20231215 | 180400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 85 | 20231215 | 180300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 86 | 20231215 | 180200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 87 | 20231215 | 180100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 88 | 20231215 | 180000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 89 | 20231215 | 175900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 90 | 20231215 | 175800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 91 | 20231215 | 175700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 92 | 20231215 | 175600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 2300 |
| 93 | 20231215 | 175500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 94 | 20231215 | 175400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 95 | 20231215 | 175300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 96 | 20231215 | 175200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 97 | 20231215 | 175100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 98 | 20231215 | 175000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 99 | 20231215 | 174900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 100 | 20231215 | 174800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 101 | 20231215 | 174700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 102 | 20231215 | 174600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 103 | 20231215 | 174500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 104 | 20231215 | 174400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 105 | 20231215 | 174300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 106 | 20231215 | 174200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 107 | 20231215 | 174100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 108 | 20231215 | 174000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 109 | 20231215 | 173900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 110 | 20231215 | 173800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 111 | 20231215 | 173700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 112 | 20231215 | 173600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 113 | 20231215 | 173500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 114 | 20231215 | 173400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 115 | 20231215 | 173300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 116 | 20231215 | 173200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 117 | 20231215 | 173100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 118 | 20231215 | 173000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 119 | 20231215 | 172900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 120 | 20231215 | 172800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 121 | 20231215 | 172700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 122 | 20231215 | 172600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 2300 |
| 123 | 20231215 | 172500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 124 | 20231215 | 172400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 125 | 20231215 | 172300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 126 | 20231215 | 172200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 127 | 20231215 | 172100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 128 | 20231215 | 172000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 129 | 20231215 | 171900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 130 | 20231215 | 171800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 131 | 20231215 | 171700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 132 | 20231215 | 171600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 133 | 20231215 | 171500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 134 | 20231215 | 171400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 135 | 20231215 | 171300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 136 | 20231215 | 171200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 137 | 20231215 | 171100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 138 | 20231215 | 171000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 139 | 20231215 | 170900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 140 | 20231215 | 170800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 141 | 20231215 | 170700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 142 | 20231215 | 170600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 143 | 20231215 | 170500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 144 | 20231215 | 170400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 145 | 20231215 | 170300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 146 | 20231215 | 170200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 147 | 20231215 | 170100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 148 | 20231215 | 170000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 149 | 20231215 | 165900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 150 | 20231215 | 165800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 151 | 20231215 | 165700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 152 | 20231215 | 165600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 2300 |
| 153 | 20231215 | 165500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 154 | 20231215 | 165400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 155 | 20231215 | 165300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 156 | 20231215 | 165200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 157 | 20231215 | 165100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 158 | 20231215 | 165000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 159 | 20231215 | 164900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 160 | 20231215 | 164800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 161 | 20231215 | 164700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 162 | 20231215 | 164600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 163 | 20231215 | 164500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 164 | 20231215 | 164400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 165 | 20231215 | 164300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 166 | 20231215 | 164200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 167 | 20231215 | 164100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 168 | 20231215 | 164000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 169 | 20231215 | 163900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 170 | 20231215 | 163800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 171 | 20231215 | 163700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 172 | 20231215 | 163600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 173 | 20231215 | 163500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 174 | 20231215 | 163400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 175 | 20231215 | 163300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 176 | 20231215 | 163200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 177 | 20231215 | 163100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 178 | 20231215 | 163000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 179 | 20231215 | 162900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 180 | 20231215 | 162800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 181 | 20231215 | 162700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 182 | 20231215 | 162600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 2300 |
| 183 | 20231215 | 162500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 184 | 20231215 | 162400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 185 | 20231215 | 162300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 186 | 20231215 | 162200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 187 | 20231215 | 162100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 188 | 20231215 | 162000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 189 | 20231215 | 161900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 190 | 20231215 | 161800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 191 | 20231215 | 161700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 192 | 20231215 | 161600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 193 | 20231215 | 161500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 194 | 20231215 | 161400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 195 | 20231215 | 161300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 196 | 20231215 | 161200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 197 | 20231215 | 161100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 198 | 20231215 | 161000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 199 | 20231215 | 160900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 200 | 20231215 | 160800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 201 | 20231215 | 160700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 202 | 20231215 | 160600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 203 | 20231215 | 160500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 204 | 20231215 | 160400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 205 | 20231215 | 160300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 206 | 20231215 | 160200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 207 | 20231215 | 160100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 208 | 20231215 | 160000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 209 | 20231215 | 155900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 210 | 20231215 | 155800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 211 | 20231215 | 155700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 212 | 20231215 | 155600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 2300 |
| 213 | 20231215 | 155500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 214 | 20231215 | 155400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 215 | 20231215 | 155300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 216 | 20231215 | 155200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 217 | 20231215 | 155100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 218 | 20231215 | 155000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 219 | 20231215 | 154900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 220 | 20231215 | 154800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 221 | 20231215 | 154700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 222 | 20231215 | 154600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 223 | 20231215 | 154500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 224 | 20231215 | 154400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 225 | 20231215 | 154300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 226 | 20231215 | 154200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 227 | 20231215 | 154100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 228 | 20231215 | 154000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 229 | 20231215 | 153900 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 230 | 20231215 | 153800 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 231 | 20231215 | 153700 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 232 | 20231215 | 153600 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 233 | 20231215 | 153500 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 234 | 20231215 | 153400 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 235 | 20231215 | 153300 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 236 | 20231215 | 153200 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 237 | 20231215 | 153100 | 963671010 | 7180 | 7180 | 7180 | 7180 | 0 |
| 238 | 20231215 | 153000 | 963671010 | 7180 | 7180 | 7180 | 7180 | 2300 |
| 239 | 20231215 | 152900 | 947157010 | 7200 | 7200 | 7200 | 7200 | 0 |
| 240 | 20231215 | 152800 | 947157010 | 7200 | 7200 | 7200 | 7200 | 0 |
| 241 | 20231215 | 152700 | 947157010 | 7200 | 7200 | 7200 | 7200 | 0 |
| 242 | 20231215 | 152600 | 947157010 | 7200 | 7200 | 7200 | 7200 | 0 |
| 243 | 20231215 | 152500 | 947157010 | 7200 | 7200 | 7200 | 7200 | 0 |
| 244 | 20231215 | 152400 | 947157010 | 7200 | 7200 | 7200 | 7200 | 0 |
| 245 | 20231215 | 152300 | 947157010 | 7200 | 7200 | 7200 | 7200 | 0 |
| 246 | 20231215 | 152200 | 947157010 | 7200 | 7200 | 7200 | 7200 | 0 |
| 247 | 20231215 | 152100 | 947157010 | 7200 | 7200 | 7200 | 7200 | 0 |
| 248 | 20231215 | 152000 | 947157010 | 7200 | 7200 | 7200 | 7200 | 0 |
| 249 | 20231215 | 151900 | 947157010 | 7200 | 7190 | 7200 | 7190 | 1126 |
| 250 | 20231215 | 151800 | 939050200 | 7190 | 7190 | 7190 | 7190 | 1 |
| 251 | 20231215 | 151700 | 939043010 | 7190 | 7190 | 7190 | 7190 | 198 |
| 252 | 20231215 | 151600 | 937619390 | 7190 | 7190 | 7190 | 7190 | 1428 |
| 253 | 20231215 | 151500 | 927352070 | 7190 | 7190 | 7190 | 7190 | 72 |
| 254 | 20231215 | 151400 | 926834390 | 7180 | 7180 | 7180 | 7180 | 0 |
| 255 | 20231215 | 151300 | 926834390 | 7180 | 7180 | 7180 | 7180 | 433 |
| 256 | 20231215 | 151200 | 923725450 | 7170 | 7170 | 7180 | 7170 | 500 |
| 257 | 20231215 | 151100 | 920137450 | 7180 | 7180 | 7180 | 7180 | 109 |
| 258 | 20231215 | 151000 | 919354830 | 7180 | 7180 | 7180 | 7180 | 0 |
| 259 | 20231215 | 150900 | 919354830 | 7180 | 7180 | 7180 | 7180 | 120 |
| 260 | 20231215 | 150800 | 918493230 | 7180 | 7170 | 7180 | 7170 | 41 |
| 261 | 20231215 | 150700 | 918198860 | 7170 | 7170 | 7170 | 7170 | 0 |
| 262 | 20231215 | 150600 | 918198860 | 7170 | 7170 | 7170 | 7170 | 50 |
| 263 | 20231215 | 150500 | 917840360 | 7160 | 7160 | 7160 | 7160 | 2 |
| 264 | 20231215 | 150400 | 917826040 | 7170 | 7170 | 7170 | 7160 | 455 |
| 265 | 20231215 | 150300 | 914563720 | 7170 | 7170 | 7170 | 7170 | 0 |
| 266 | 20231215 | 150200 | 914563720 | 7170 | 7170 | 7170 | 7170 | 15 |
| 267 | 20231215 | 150100 | 914456170 | 7170 | 7170 | 7170 | 7170 | 12 |
| 268 | 20231215 | 150000 | 914370130 | 7170 | 7170 | 7170 | 7170 | 301 |
| 269 | 20231215 | 145900 | 912211960 | 7170 | 7170 | 7170 | 7170 | 73 |
| 270 | 20231215 | 145800 | 911688550 | 7170 | 7160 | 7170 | 7150 | 82 |
| 271 | 20231215 | 145700 | 911101820 | 7160 | 7150 | 7160 | 7150 | 328 |
| 272 | 20231215 | 145600 | 908754210 | 7150 | 7160 | 7160 | 7150 | 80 |
| 273 | 20231215 | 145500 | 908182190 | 7160 | 7150 | 7160 | 7150 | 51 |
| 274 | 20231215 | 145400 | 907817530 | 7150 | 7160 | 7160 | 7150 | 347 |
| 275 | 20231215 | 145300 | 905333420 | 7160 | 7160 | 7160 | 7160 | 100 |
| 276 | 20231215 | 145200 | 904617420 | 7160 | 7160 | 7160 | 7160 | 0 |
| 277 | 20231215 | 145100 | 904617420 | 7160 | 7160 | 7160 | 7160 | 300 |
| 278 | 20231215 | 145000 | 902469420 | 7160 | 7160 | 7160 | 7150 | 320 |
| 279 | 20231215 | 144900 | 900178720 | 7150 | 7160 | 7160 | 7150 | 128 |
| 280 | 20231215 | 144800 | 899263080 | 7150 | 7150 | 7150 | 7150 | 301 |
| 281 | 20231215 | 144700 | 897110930 | 7150 | 7150 | 7150 | 7150 | 400 |
| 282 | 20231215 | 144600 | 894250930 | 7150 | 7150 | 7150 | 7150 | 0 |
| 283 | 20231215 | 144500 | 894250930 | 7150 | 7150 | 7150 | 7150 | 250 |
| 284 | 20231215 | 144400 | 892463430 | 7160 | 7160 | 7160 | 7160 | 0 |
| 285 | 20231215 | 144300 | 892463430 | 7160 | 7160 | 7160 | 7160 | 0 |
| 286 | 20231215 | 144200 | 892463430 | 7160 | 7160 | 7160 | 7160 | 0 |
| 287 | 20231215 | 144100 | 892463430 | 7160 | 7160 | 7160 | 7160 | 100 |
| 288 | 20231215 | 144000 | 891747430 | 7160 | 7160 | 7160 | 7160 | 30 |
| 289 | 20231215 | 143900 | 891532630 | 7160 | 7160 | 7160 | 7160 | 5 |
| 290 | 20231215 | 143800 | 891496830 | 7160 | 7150 | 7160 | 7150 | 55 |
| 291 | 20231215 | 143700 | 891103540 | 7160 | 7160 | 7160 | 7160 | 12 |
| 292 | 20231215 | 143600 | 891017620 | 7160 | 7160 | 7160 | 7160 | 1 |
| 293 | 20231215 | 143500 | 891010460 | 7140 | 7140 | 7140 | 7140 | 0 |
| 294 | 20231215 | 143400 | 891010460 | 7140 | 7140 | 7140 | 7140 | 0 |
| 295 | 20231215 | 143300 | 891010460 | 7140 | 7150 | 7150 | 7140 | 720 |
| 296 | 20231215 | 143200 | 885863440 | 7150 | 7150 | 7150 | 7150 | 1 |
| 297 | 20231215 | 143100 | 885856290 | 7150 | 7150 | 7150 | 7150 | 0 |
| 298 | 20231215 | 143000 | 885856290 | 7150 | 7150 | 7150 | 7150 | 20 |
| 299 | 20231215 | 142900 | 885713290 | 7150 | 7150 | 7150 | 7150 | 6 |
| 300 | 20231215 | 142800 | 885670390 | 7150 | 7150 | 7150 | 7150 | 1 |
| 301 | 20231215 | 142700 | 885663240 | 7150 | 7150 | 7150 | 7150 | 9 |
| 302 | 20231215 | 142600 | 885598890 | 7140 | 7140 | 7140 | 7140 | 28 |
| 303 | 20231215 | 142500 | 885398970 | 7140 | 7150 | 7150 | 7140 | 271 |
| 304 | 20231215 | 142400 | 883463330 | 7150 | 7160 | 7160 | 7150 | 1707 |
| 305 | 20231215 | 142300 | 871258180 | 7160 | 7160 | 7160 | 7160 | 14 |
| 306 | 20231215 | 142200 | 871157940 | 7160 | 7160 | 7160 | 7160 | 35 |
| 307 | 20231215 | 142100 | 870907340 | 7160 | 7160 | 7170 | 7160 | 225 |
| 308 | 20231215 | 142000 | 869296040 | 7170 | 7170 | 7170 | 7170 | 41 |
| 309 | 20231215 | 141900 | 869002070 | 7170 | 7160 | 7170 | 7160 | 34 |
| 310 | 20231215 | 141800 | 868758420 | 7160 | 7160 | 7160 | 7160 | 358 |
| 311 | 20231215 | 141700 | 866195140 | 7170 | 7170 | 7170 | 7170 | 1014 |
| 312 | 20231215 | 141600 | 858924760 | 7170 | 7170 | 7170 | 7170 | 7 |
| 313 | 20231215 | 141500 | 858874570 | 7170 | 7170 | 7170 | 7170 | 36 |
| 314 | 20231215 | 141400 | 858616450 | 7170 | 7170 | 7170 | 7170 | 507 |
| 315 | 20231215 | 141300 | 854981260 | 7170 | 7170 | 7170 | 7170 | 87 |
| 316 | 20231215 | 141200 | 854357470 | 7170 | 7170 | 7170 | 7170 | 63 |
| 317 | 20231215 | 141100 | 853905760 | 7170 | 7170 | 7170 | 7160 | 172 |
| 318 | 20231215 | 141000 | 852673520 | 7170 | 7170 | 7170 | 7170 | 0 |
| 319 | 20231215 | 140900 | 852673520 | 7170 | 7170 | 7170 | 7170 | 8 |
| 320 | 20231215 | 140800 | 852616160 | 7170 | 7170 | 7170 | 7170 | 21 |
| 321 | 20231215 | 140700 | 852465590 | 7170 | 7170 | 7170 | 7170 | 18 |
| 322 | 20231215 | 140600 | 852336530 | 7160 | 7160 | 7160 | 7160 | 18 |
| 323 | 20231215 | 140500 | 852207650 | 7170 | 7170 | 7170 | 7170 | 12 |
| 324 | 20231215 | 140400 | 852121610 | 7160 | 7160 | 7160 | 7160 | 250 |
| 325 | 20231215 | 140300 | 850331610 | 7170 | 7170 | 7170 | 7170 | 106 |
| 326 | 20231215 | 140200 | 849571590 | 7170 | 7170 | 7170 | 7170 | 6 |
| 327 | 20231215 | 140100 | 849528570 | 7160 | 7160 | 7160 | 7160 | 160 |
| 328 | 20231215 | 140000 | 848382970 | 7160 | 7160 | 7160 | 7160 | 0 |
| 329 | 20231215 | 135900 | 848382970 | 7160 | 7160 | 7160 | 7160 | 0 |
| 330 | 20231215 | 135800 | 848382970 | 7160 | 7160 | 7160 | 7160 | 0 |
| 331 | 20231215 | 135700 | 848382970 | 7160 | 7160 | 7160 | 7160 | 101 |
| 332 | 20231215 | 135600 | 847659810 | 7160 | 7160 | 7160 | 7160 | 1 |
| 333 | 20231215 | 135500 | 847652650 | 7160 | 7160 | 7160 | 7160 | 0 |
| 334 | 20231215 | 135400 | 847652650 | 7160 | 7170 | 7170 | 7160 | 1449 |
| 335 | 20231215 | 135300 | 837267810 | 7170 | 7170 | 7170 | 7170 | 5 |
| 336 | 20231215 | 135200 | 837231960 | 7170 | 7170 | 7170 | 7170 | 22 |
| 337 | 20231215 | 135100 | 837074220 | 7160 | 7170 | 7170 | 7160 | 90 |
| 338 | 20231215 | 135000 | 836429320 | 7170 | 7170 | 7170 | 7170 | 11 |
| 339 | 20231215 | 134900 | 836350450 | 7170 | 7170 | 7170 | 7170 | 6 |
| 340 | 20231215 | 134800 | 836307430 | 7170 | 7170 | 7170 | 7170 | 1 |
| 341 | 20231215 | 134700 | 836300260 | 7170 | 7170 | 7170 | 7170 | 15 |
| 342 | 20231215 | 134600 | 836192710 | 7170 | 7170 | 7170 | 7170 | 0 |
| 343 | 20231215 | 134500 | 836192710 | 7170 | 7170 | 7170 | 7170 | 15 |
| 344 | 20231215 | 134400 | 836085160 | 7170 | 7170 | 7170 | 7170 | 100 |
| 345 | 20231215 | 134300 | 835368160 | 7170 | 7170 | 7170 | 7170 | 40 |
| 346 | 20231215 | 134200 | 835081360 | 7160 | 7160 | 7170 | 7160 | 392 |
| 347 | 20231215 | 134100 | 832273640 | 7160 | 7160 | 7160 | 7160 | 100 |
| 348 | 20231215 | 134000 | 831557640 | 7160 | 7160 | 7160 | 7160 | 323 |
| 349 | 20231215 | 133900 | 829244960 | 7160 | 7150 | 7160 | 7150 | 84 |
| 350 | 20231215 | 133800 | 828643940 | 7150 | 7160 | 7160 | 7150 | 1566 |
| 351 | 20231215 | 133700 | 817446440 | 7150 | 7170 | 7170 | 7150 | 4184 |
| 352 | 20231215 | 133600 | 787517210 | 7170 | 7170 | 7170 | 7170 | 60 |
| 353 | 20231215 | 133500 | 787087010 | 7170 | 7160 | 7170 | 7160 | 21 |
| 354 | 20231215 | 133400 | 786936590 | 7170 | 7170 | 7170 | 7170 | 92 |
| 355 | 20231215 | 133300 | 786276950 | 7170 | 7170 | 7170 | 7170 | 207 |
| 356 | 20231215 | 133200 | 784792760 | 7170 | 7170 | 7170 | 7170 | 39 |
| 357 | 20231215 | 133100 | 784513130 | 7170 | 7170 | 7170 | 7170 | 15 |
| 358 | 20231215 | 133000 | 784405580 | 7170 | 7170 | 7180 | 7160 | 311 |
| 359 | 20231215 | 132900 | 782177330 | 7170 | 7160 | 7170 | 7160 | 31 |
| 360 | 20231215 | 132800 | 781955160 | 7170 | 7170 | 7170 | 7160 | 174 |
| 361 | 20231215 | 132700 | 780707980 | 7170 | 7180 | 7180 | 7170 | 298 |
| 362 | 20231215 | 132600 | 778569500 | 7180 | 7180 | 7180 | 7180 | 120 |
| 363 | 20231215 | 132500 | 777707900 | 7180 | 7180 | 7180 | 7180 | 0 |
| 364 | 20231215 | 132400 | 777707900 | 7180 | 7180 | 7180 | 7180 | 10 |
| 365 | 20231215 | 132300 | 777636100 | 7180 | 7180 | 7180 | 7180 | 1091 |
| 366 | 20231215 | 132200 | 769802720 | 7170 | 7170 | 7170 | 7170 | 43 |
| 367 | 20231215 | 132100 | 769494410 | 7170 | 7170 | 7170 | 7170 | 7 |
| 368 | 20231215 | 132000 | 769444220 | 7180 | 7180 | 7180 | 7180 | 10 |
| 369 | 20231215 | 131900 | 769372420 | 7180 | 7160 | 7180 | 7160 | 148 |
| 370 | 20231215 | 131800 | 768310780 | 7160 | 7160 | 7160 | 7160 | 10 |
| 371 | 20231215 | 131700 | 768239180 | 7160 | 7160 | 7160 | 7160 | 419 |
| 372 | 20231215 | 131600 | 765239140 | 7160 | 7160 | 7160 | 7160 | 0 |
| 373 | 20231215 | 131500 | 765239140 | 7160 | 7180 | 7180 | 7160 | 3008 |
| 374 | 20231215 | 131400 | 743677350 | 7180 | 7190 | 7190 | 7180 | 1000 |
| 375 | 20231215 | 131300 | 736494260 | 7200 | 7200 | 7200 | 7200 | 605 |
| 376 | 20231215 | 131200 | 732138260 | 7200 | 7200 | 7200 | 7200 | 100 |
| 377 | 20231215 | 131100 | 731418260 | 7200 | 7200 | 7200 | 7200 | 70 |
| 378 | 20231215 | 131000 | 730914260 | 7210 | 7210 | 7210 | 7210 | 10 |
| 379 | 20231215 | 130900 | 730842160 | 7210 | 7200 | 7210 | 7200 | 13 |
| 380 | 20231215 | 130800 | 730748450 | 7200 | 7200 | 7200 | 7200 | 100 |
| 381 | 20231215 | 130700 | 730028450 | 7200 | 7200 | 7200 | 7200 | 212 |
| 382 | 20231215 | 130600 | 728502050 | 7200 | 7200 | 7200 | 7200 | 0 |
| 383 | 20231215 | 130500 | 728502050 | 7200 | 7200 | 7200 | 7200 | 41 |
| 384 | 20231215 | 130400 | 728206850 | 7200 | 7210 | 7210 | 7200 | 1447 |
| 385 | 20231215 | 130300 | 717785950 | 7210 | 7210 | 7210 | 7210 | 109 |
| 386 | 20231215 | 130200 | 717000060 | 7210 | 7200 | 7210 | 7200 | 1163 |
| 387 | 20231215 | 130100 | 708614980 | 7210 | 7210 | 7210 | 7210 | 29 |
| 388 | 20231215 | 130000 | 708405890 | 7210 | 7220 | 7220 | 7210 | 2054 |
| 389 | 20231215 | 125900 | 693596010 | 7220 | 7220 | 7220 | 7220 | 1066 |
| 390 | 20231215 | 125800 | 685899490 | 7230 | 7230 | 7230 | 7230 | 40 |
| 391 | 20231215 | 125700 | 685610290 | 7230 | 7240 | 7240 | 7230 | 790 |
| 392 | 20231215 | 125600 | 679898560 | 7230 | 7230 | 7230 | 7230 | 0 |
| 393 | 20231215 | 125500 | 679898560 | 7230 | 7230 | 7230 | 7230 | 0 |
| 394 | 20231215 | 125400 | 679898560 | 7230 | 7230 | 7230 | 7230 | 1011 |
| 395 | 20231215 | 125300 | 672589030 | 7230 | 7220 | 7230 | 7220 | 35 |
| 396 | 20231215 | 125200 | 672336180 | 7230 | 7220 | 7230 | 7220 | 404 |
| 397 | 20231215 | 125100 | 669419150 | 7220 | 7230 | 7230 | 7220 | 202 |
| 398 | 20231215 | 125000 | 667960690 | 7240 | 7240 | 7240 | 7240 | 0 |
| 399 | 20231215 | 124900 | 667960690 | 7240 | 7230 | 7240 | 7230 | 14 |
| 400 | 20231215 | 124800 | 667859360 | 7230 | 7230 | 7230 | 7230 | 0 |
| 401 | 20231215 | 124700 | 667859360 | 7230 | 7230 | 7230 | 7230 | 0 |
| 402 | 20231215 | 124600 | 667859360 | 7230 | 7230 | 7230 | 7230 | 1 |
| 403 | 20231215 | 124500 | 667852130 | 7220 | 7240 | 7240 | 7220 | 180 |
| 404 | 20231215 | 124400 | 666552340 | 7240 | 7240 | 7240 | 7240 | 12 |
| 405 | 20231215 | 124300 | 666465460 | 7240 | 7240 | 7240 | 7240 | 45 |
| 406 | 20231215 | 124200 | 666139660 | 7240 | 7240 | 7240 | 7240 | 15 |
| 407 | 20231215 | 124100 | 666031060 | 7240 | 7240 | 7240 | 7240 | 20 |
| 408 | 20231215 | 124000 | 665886260 | 7230 | 7230 | 7230 | 7230 | 0 |
| 409 | 20231215 | 123900 | 665886260 | 7230 | 7230 | 7230 | 7230 | 13 |
| 410 | 20231215 | 123800 | 665792270 | 7230 | 7220 | 7230 | 7220 | 51 |
| 411 | 20231215 | 123700 | 665424040 | 7210 | 7210 | 7210 | 7210 | 0 |
| 412 | 20231215 | 123600 | 665424040 | 7210 | 7210 | 7210 | 7210 | 0 |
| 413 | 20231215 | 123500 | 665424040 | 7210 | 7210 | 7210 | 7210 | 0 |
| 414 | 20231215 | 123400 | 665424040 | 7210 | 7210 | 7210 | 7210 | 3 |
| 415 | 20231215 | 123300 | 665402410 | 7210 | 7210 | 7210 | 7210 | 0 |
| 416 | 20231215 | 123200 | 665402410 | 7210 | 7210 | 7210 | 7210 | 0 |
| 417 | 20231215 | 123100 | 665402410 | 7210 | 7210 | 7210 | 7210 | 441 |
| 418 | 20231215 | 123000 | 662222800 | 7210 | 7210 | 7210 | 7210 | 1382 |
| 419 | 20231215 | 122900 | 652258580 | 7210 | 7210 | 7210 | 7210 | 0 |
| 420 | 20231215 | 122800 | 652258580 | 7210 | 7200 | 7210 | 7200 | 359 |
| 421 | 20231215 | 122700 | 649672600 | 7180 | 7190 | 7190 | 7180 | 142 |
| 422 | 20231215 | 122600 | 648652040 | 7180 | 7180 | 7180 | 7180 | 150 |
| 423 | 20231215 | 122500 | 647575040 | 7180 | 7180 | 7180 | 7180 | 571 |
| 424 | 20231215 | 122400 | 643475260 | 7190 | 7190 | 7190 | 7180 | 473 |
| 425 | 20231215 | 122300 | 640075890 | 7190 | 7190 | 7190 | 7190 | 35 |
| 426 | 20231215 | 122200 | 639824240 | 7190 | 7190 | 7190 | 7190 | 30 |
| 427 | 20231215 | 122100 | 639608540 | 7190 | 7190 | 7190 | 7190 | 0 |
| 428 | 20231215 | 122000 | 639608540 | 7190 | 7190 | 7190 | 7180 | 2124 |
| 429 | 20231215 | 121900 | 624339600 | 7200 | 7190 | 7200 | 7190 | 510 |
| 430 | 20231215 | 121800 | 620672600 | 7200 | 7200 | 7200 | 7190 | 320 |
| 431 | 20231215 | 121700 | 618370200 | 7200 | 7200 | 7200 | 7200 | 20 |
| 432 | 20231215 | 121600 | 618226200 | 7200 | 7210 | 7210 | 7200 | 1403 |
| 433 | 20231215 | 121500 | 608122060 | 7210 | 7210 | 7220 | 7210 | 544 |
| 434 | 20231215 | 121400 | 604196820 | 7210 | 7210 | 7210 | 7210 | 0 |
| 435 | 20231215 | 121300 | 604196820 | 7210 | 7210 | 7210 | 7210 | 681 |
| 436 | 20231215 | 121200 | 599286810 | 7210 | 7210 | 7210 | 7210 | 0 |
| 437 | 20231215 | 121100 | 599286810 | 7210 | 7210 | 7210 | 7210 | 0 |
| 438 | 20231215 | 121000 | 599286810 | 7210 | 7200 | 7210 | 7200 | 170 |
| 439 | 20231215 | 120900 | 598062110 | 7210 | 7210 | 7210 | 7200 | 746 |
| 440 | 20231215 | 120800 | 592688330 | 7210 | 7210 | 7210 | 7210 | 0 |
| 441 | 20231215 | 120700 | 592688330 | 7210 | 7210 | 7210 | 7210 | 100 |
| 442 | 20231215 | 120600 | 591967330 | 7210 | 7210 | 7210 | 7210 | 1237 |
| 443 | 20231215 | 120500 | 583048560 | 7220 | 7220 | 7220 | 7220 | 0 |
| 444 | 20231215 | 120400 | 583048560 | 7220 | 7220 | 7220 | 7220 | 60 |
| 445 | 20231215 | 120300 | 582615360 | 7220 | 7210 | 7220 | 7210 | 130 |
| 446 | 20231215 | 120200 | 581677460 | 7220 | 7220 | 7220 | 7220 | 15 |
| 447 | 20231215 | 120100 | 581569160 | 7220 | 7220 | 7220 | 7220 | 210 |
| 448 | 20231215 | 120000 | 580052960 | 7220 | 7220 | 7220 | 7220 | 1036 |
| 449 | 20231215 | 115900 | 572573040 | 7230 | 7240 | 7240 | 7230 | 1012 |
| 450 | 20231215 | 115800 | 565255280 | 7250 | 7240 | 7250 | 7240 | 4 |
| 451 | 20231215 | 115700 | 565226310 | 7240 | 7240 | 7240 | 7240 | 301 |
| 452 | 20231215 | 115600 | 563047070 | 7230 | 7230 | 7230 | 7230 | 114 |
| 453 | 20231215 | 115500 | 562222850 | 7230 | 7230 | 7230 | 7230 | 1 |
| 454 | 20231215 | 115400 | 562215620 | 7220 | 7220 | 7220 | 7220 | 100 |
| 455 | 20231215 | 115300 | 561493620 | 7220 | 7220 | 7220 | 7220 | 0 |
| 456 | 20231215 | 115200 | 561493620 | 7220 | 7220 | 7220 | 7220 | 5 |
| 457 | 20231215 | 115100 | 561457520 | 7230 | 7230 | 7230 | 7230 | 0 |
| 458 | 20231215 | 115000 | 561457520 | 7230 | 7230 | 7230 | 7230 | 205 |
| 459 | 20231215 | 114900 | 559975370 | 7230 | 7230 | 7230 | 7230 | 30 |
| 460 | 20231215 | 114800 | 559758470 | 7230 | 7220 | 7230 | 7220 | 90 |
| 461 | 20231215 | 114700 | 559108470 | 7210 | 7210 | 7210 | 7210 | 54 |
| 462 | 20231215 | 114600 | 558719130 | 7210 | 7230 | 7230 | 7210 | 2015 |
| 463 | 20231215 | 114500 | 544181090 | 7230 | 7230 | 7230 | 7230 | 56 |
| 464 | 20231215 | 114400 | 543776210 | 7230 | 7240 | 7240 | 7230 | 628 |
| 465 | 20231215 | 114300 | 539235750 | 7240 | 7240 | 7240 | 7240 | 0 |
| 466 | 20231215 | 114200 | 539235750 | 7240 | 7240 | 7240 | 7240 | 30 |
| 467 | 20231215 | 114100 | 539018550 | 7240 | 7240 | 7240 | 7240 | 14 |
| 468 | 20231215 | 114000 | 538917190 | 7230 | 7230 | 7230 | 7230 | 50 |
| 469 | 20231215 | 113900 | 538555690 | 7220 | 7230 | 7230 | 7220 | 1340 |
| 470 | 20231215 | 113800 | 528880520 | 7220 | 7220 | 7220 | 7220 | 271 |
| 471 | 20231215 | 113700 | 526923900 | 7240 | 7240 | 7240 | 7240 | 2 |
| 472 | 20231215 | 113600 | 526909420 | 7240 | 7230 | 7240 | 7220 | 4818 |
| 473 | 20231215 | 113500 | 492075290 | 7230 | 7230 | 7230 | 7230 | 300 |
| 474 | 20231215 | 113400 | 489906290 | 7230 | 7240 | 7240 | 7230 | 1200 |
| 475 | 20231215 | 113300 | 481226860 | 7240 | 7240 | 7240 | 7240 | 101 |
| 476 | 20231215 | 113200 | 480495620 | 7240 | 7250 | 7250 | 7240 | 6 |
| 477 | 20231215 | 113100 | 480452170 | 7250 | 7250 | 7250 | 7250 | 62 |
| 478 | 20231215 | 113000 | 480002670 | 7250 | 7250 | 7250 | 7250 | 15 |
| 479 | 20231215 | 112900 | 479893920 | 7260 | 7250 | 7260 | 7250 | 3 |
| 480 | 20231215 | 112800 | 479872150 | 7250 | 7250 | 7250 | 7250 | 84 |
| 481 | 20231215 | 112700 | 479263150 | 7250 | 7260 | 7260 | 7250 | 20 |
| 482 | 20231215 | 112600 | 479118130 | 7260 | 7260 | 7260 | 7250 | 580 |
| 483 | 20231215 | 112500 | 474913030 | 7260 | 7270 | 7270 | 7260 | 4 |
| 484 | 20231215 | 112400 | 474883980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 485 | 20231215 | 112300 | 474883980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 486 | 20231215 | 112200 | 474883980 | 7240 | 7240 | 7240 | 7240 | 183 |
| 487 | 20231215 | 112100 | 473559060 | 7240 | 7250 | 7250 | 7240 | 141 |
| 488 | 20231215 | 112000 | 472537010 | 7250 | 7240 | 7250 | 7240 | 79 |
| 489 | 20231215 | 111900 | 471964660 | 7230 | 7240 | 7240 | 7230 | 200 |
| 490 | 20231215 | 111800 | 470518360 | 7230 | 7230 | 7230 | 7230 | 500 |
| 491 | 20231215 | 111700 | 466903360 | 7230 | 7230 | 7230 | 7230 | 10 |
| 492 | 20231215 | 111600 | 466831060 | 7230 | 7230 | 7260 | 7230 | 516 |
| 493 | 20231215 | 111500 | 463099930 | 7230 | 7240 | 7260 | 7230 | 2613 |
| 494 | 20231215 | 111400 | 444168950 | 7240 | 7250 | 7250 | 7240 | 39 |
| 495 | 20231215 | 111300 | 443886460 | 7260 | 7260 | 7260 | 7260 | 1 |
| 496 | 20231215 | 111200 | 443879200 | 7270 | 7270 | 7270 | 7270 | 37 |
| 497 | 20231215 | 111100 | 443610210 | 7270 | 7270 | 7270 | 7270 | 53 |
| 498 | 20231215 | 111000 | 443224900 | 7270 | 7270 | 7270 | 7270 | 0 |
| 499 | 20231215 | 110900 | 443224900 | 7270 | 7260 | 7270 | 7240 | 1306 |
| 500 | 20231215 | 110800 | 433762100 | 7260 | 7260 | 7260 | 7260 | 0 |
| 501 | 20231215 | 110700 | 433762100 | 7260 | 7260 | 7260 | 7260 | 68 |
| 502 | 20231215 | 110600 | 433268420 | 7260 | 7260 | 7260 | 7260 | 1187 |
| 503 | 20231215 | 110500 | 424650800 | 7260 | 7260 | 7260 | 7260 | 10 |
| 504 | 20231215 | 110400 | 424578200 | 7260 | 7260 | 7260 | 7260 | 0 |
| 505 | 20231215 | 110300 | 424578200 | 7260 | 7260 | 7260 | 7260 | 0 |
| 506 | 20231215 | 110200 | 424578200 | 7260 | 7260 | 7260 | 7260 | 0 |
| 507 | 20231215 | 110100 | 424578200 | 7260 | 7260 | 7260 | 7260 | 1 |
| 508 | 20231215 | 110000 | 424570940 | 7260 | 7250 | 7260 | 7250 | 13 |
| 509 | 20231215 | 105900 | 424476680 | 7260 | 7260 | 7260 | 7260 | 137 |
| 510 | 20231215 | 105800 | 423482060 | 7260 | 7260 | 7260 | 7260 | 0 |
| 511 | 20231215 | 105700 | 423482060 | 7260 | 7260 | 7260 | 7260 | 0 |
| 512 | 20231215 | 105600 | 423482060 | 7260 | 7260 | 7260 | 7260 | 30 |
| 513 | 20231215 | 105500 | 423264260 | 7260 | 7250 | 7260 | 7240 | 647 |
| 514 | 20231215 | 105400 | 418575260 | 7250 | 7250 | 7250 | 7250 | 0 |
| 515 | 20231215 | 105300 | 418575260 | 7250 | 7250 | 7250 | 7240 | 476 |
| 516 | 20231215 | 105200 | 415128020 | 7250 | 7270 | 7270 | 7250 | 304 |
| 517 | 20231215 | 105100 | 412923980 | 7280 | 7280 | 7280 | 7280 | 0 |
| 518 | 20231215 | 105000 | 412923980 | 7280 | 7260 | 7280 | 7250 | 421 |
| 519 | 20231215 | 104900 | 409871410 | 7290 | 7290 | 7290 | 7260 | 3 |
| 520 | 20231215 | 104800 | 409849570 | 7260 | 7270 | 7270 | 7260 | 260 |
| 521 | 20231215 | 104700 | 407961950 | 7290 | 7280 | 7290 | 7280 | 101 |
| 522 | 20231215 | 104600 | 407226660 | 7290 | 7290 | 7290 | 7290 | 0 |
| 523 | 20231215 | 104500 | 407226660 | 7290 | 7280 | 7290 | 7280 | 60 |
| 524 | 20231215 | 104400 | 406789510 | 7280 | 7280 | 7280 | 7280 | 50 |
| 525 | 20231215 | 104300 | 406425510 | 7280 | 7280 | 7280 | 7260 | 7 |
| 526 | 20231215 | 104200 | 406374570 | 7240 | 7240 | 7240 | 7240 | 100 |
| 527 | 20231215 | 104100 | 405650570 | 7230 | 7230 | 7230 | 7230 | 1406 |
| 528 | 20231215 | 104000 | 395485190 | 7230 | 7230 | 7230 | 7230 | 9 |
| 529 | 20231215 | 103900 | 395420120 | 7230 | 7230 | 7230 | 7230 | 2681 |
| 530 | 20231215 | 103800 | 376036490 | 7230 | 7230 | 7230 | 7210 | 2665 |
| 531 | 20231215 | 103700 | 356812450 | 7230 | 7230 | 7230 | 7230 | 102 |
| 532 | 20231215 | 103600 | 356074990 | 7220 | 7220 | 7220 | 7220 | 26 |
| 533 | 20231215 | 103500 | 355887270 | 7220 | 7220 | 7220 | 7220 | 100 |
| 534 | 20231215 | 103400 | 355165270 | 7220 | 7220 | 7220 | 7220 | 100 |
| 535 | 20231215 | 103300 | 354443270 | 7220 | 7220 | 7220 | 7220 | 50 |
| 536 | 20231215 | 103200 | 354082270 | 7210 | 7220 | 7220 | 7210 | 589 |
| 537 | 20231215 | 103100 | 349834610 | 7220 | 7220 | 7220 | 7210 | 792 |
| 538 | 20231215 | 103000 | 344123780 | 7220 | 7250 | 7250 | 7220 | 1858 |
| 539 | 20231215 | 102900 | 330698310 | 7240 | 7250 | 7250 | 7240 | 116 |
| 540 | 20231215 | 102800 | 329858450 | 7240 | 7250 | 7250 | 7240 | 2006 |
| 541 | 20231215 | 102700 | 315333710 | 7240 | 7240 | 7240 | 7240 | 365 |
| 542 | 20231215 | 102600 | 312691110 | 7250 | 7250 | 7250 | 7250 | 52 |
| 543 | 20231215 | 102500 | 312314110 | 7240 | 7250 | 7250 | 7240 | 75 |
| 544 | 20231215 | 102400 | 311771010 | 7250 | 7250 | 7250 | 7250 | 2 |
| 545 | 20231215 | 102300 | 311756510 | 7250 | 7250 | 7250 | 7250 | 12 |
| 546 | 20231215 | 102200 | 311669510 | 7250 | 7240 | 7250 | 7240 | 183 |
| 547 | 20231215 | 102100 | 310342960 | 7250 | 7250 | 7250 | 7250 | 34 |
| 548 | 20231215 | 102000 | 310096460 | 7250 | 7250 | 7260 | 7240 | 286 |
| 549 | 20231215 | 101900 | 308024470 | 7250 | 7270 | 7270 | 7250 | 302 |
| 550 | 20231215 | 101800 | 305834750 | 7280 | 7280 | 7280 | 7270 | 240 |
| 551 | 20231215 | 101700 | 304089550 | 7280 | 7280 | 7280 | 7280 | 14 |
| 552 | 20231215 | 101600 | 303987630 | 7270 | 7270 | 7290 | 7270 | 854 |
| 553 | 20231215 | 101500 | 297778930 | 7270 | 7270 | 7270 | 7250 | 1095 |
| 554 | 20231215 | 101400 | 289838250 | 7270 | 7270 | 7270 | 7270 | 2 |
| 555 | 20231215 | 101300 | 289823710 | 7260 | 7260 | 7260 | 7260 | 56 |
| 556 | 20231215 | 101200 | 289417150 | 7260 | 7260 | 7260 | 7250 | 722 |
| 557 | 20231215 | 101100 | 284180020 | 7260 | 7260 | 7260 | 7260 | 136 |
| 558 | 20231215 | 101000 | 283192660 | 7260 | 7260 | 7260 | 7260 | 500 |
| 559 | 20231215 | 100900 | 279562660 | 7290 | 7290 | 7290 | 7260 | 198 |
| 560 | 20231215 | 100800 | 278124850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 561 | 20231215 | 100700 | 278124850 | 7290 | 7250 | 7290 | 7250 | 1261 |
| 562 | 20231215 | 100600 | 268982560 | 7240 | 7240 | 7250 | 7240 | 20 |
| 563 | 20231215 | 100500 | 268837660 | 7250 | 7240 | 7250 | 7240 | 101 |
| 564 | 20231215 | 100400 | 268106410 | 7240 | 7250 | 7250 | 7240 | 350 |
| 565 | 20231215 | 100300 | 265569380 | 7250 | 7260 | 7260 | 7250 | 1148 |
| 566 | 20231215 | 100200 | 257244040 | 7270 | 7270 | 7280 | 7260 | 934 |
| 567 | 20231215 | 100100 | 250460210 | 7300 | 7280 | 7300 | 7270 | 5858 |
| 568 | 20231215 | 100000 | 207863220 | 7280 | 7300 | 7300 | 7280 | 11 |
| 569 | 20231215 | 095900 | 207783120 | 7300 | 7310 | 7310 | 7290 | 537 |
| 570 | 20231215 | 095800 | 203866910 | 7310 | 7310 | 7310 | 7310 | 15 |
| 571 | 20231215 | 095700 | 203757260 | 7290 | 7290 | 7290 | 7290 | 0 |
| 572 | 20231215 | 095600 | 203757260 | 7290 | 7290 | 7290 | 7280 | 969 |
| 573 | 20231215 | 095500 | 196695770 | 7290 | 7290 | 7290 | 7290 | 366 |
| 574 | 20231215 | 095400 | 194027630 | 7270 | 7280 | 7280 | 7270 | 591 |
| 575 | 20231215 | 095300 | 189729060 | 7280 | 7300 | 7300 | 7280 | 825 |
| 576 | 20231215 | 095200 | 183715710 | 7290 | 7300 | 7310 | 7290 | 407 |
| 577 | 20231215 | 095100 | 180744660 | 7300 | 7300 | 7300 | 7300 | 604 |
| 578 | 20231215 | 095000 | 176335460 | 7300 | 7300 | 7310 | 7300 | 768 |
| 579 | 20231215 | 094900 | 170728990 | 7300 | 7310 | 7310 | 7300 | 800 |
| 580 | 20231215 | 094800 | 164888360 | 7310 | 7300 | 7310 | 7300 | 666 |
| 581 | 20231215 | 094700 | 160021900 | 7300 | 7310 | 7320 | 7300 | 513 |
| 582 | 20231215 | 094600 | 156271750 | 7320 | 7320 | 7320 | 7320 | 217 |
| 583 | 20231215 | 094500 | 154683310 | 7320 | 7330 | 7330 | 7320 | 369 |
| 584 | 20231215 | 094400 | 151981540 | 7320 | 7320 | 7320 | 7320 | 100 |
| 585 | 20231215 | 094300 | 151249540 | 7320 | 7330 | 7330 | 7320 | 1053 |
| 586 | 20231215 | 094200 | 143532550 | 7330 | 7330 | 7330 | 7330 | 180 |
| 587 | 20231215 | 094100 | 142213150 | 7350 | 7350 | 7350 | 7350 | 0 |
| 588 | 20231215 | 094000 | 142213150 | 7350 | 7350 | 7350 | 7350 | 0 |
| 589 | 20231215 | 093900 | 142213150 | 7350 | 7360 | 7360 | 7350 | 81 |
| 590 | 20231215 | 093800 | 141617190 | 7360 | 7360 | 7360 | 7320 | 319 |
| 591 | 20231215 | 093700 | 139281350 | 7360 | 7350 | 7360 | 7350 | 30 |
| 592 | 20231215 | 093600 | 139060720 | 7320 | 7320 | 7320 | 7320 | 464 |
| 593 | 20231215 | 093500 | 135664240 | 7320 | 7330 | 7330 | 7320 | 102 |
| 594 | 20231215 | 093400 | 134916720 | 7330 | 7330 | 7350 | 7330 | 118 |
| 595 | 20231215 | 093300 | 134051550 | 7330 | 7330 | 7330 | 7330 | 2 |
| 596 | 20231215 | 093200 | 134036890 | 7350 | 7310 | 7350 | 7310 | 1691 |
| 597 | 20231215 | 093100 | 121643420 | 7310 | 7310 | 7320 | 7310 | 210 |
| 598 | 20231215 | 093000 | 120106320 | 7330 | 7340 | 7340 | 7330 | 40 |
| 599 | 20231215 | 092900 | 119812820 | 7310 | 7320 | 7340 | 7310 | 1890 |
| 600 | 20231215 | 092800 | 105991630 | 7320 | 7320 | 7320 | 7320 | 39 |
| 601 | 20231215 | 092700 | 105706150 | 7320 | 7320 | 7320 | 7320 | 954 |
| 602 | 20231215 | 092600 | 98722870 | 7320 | 7350 | 7350 | 7320 | 567 |
| 603 | 20231215 | 092500 | 94557150 | 7350 | 7350 | 7350 | 7350 | 50 |
| 604 | 20231215 | 092400 | 94189650 | 7350 | 7350 | 7350 | 7350 | 127 |
| 605 | 20231215 | 092300 | 93256200 | 7350 | 7350 | 7350 | 7350 | 7 |
| 606 | 20231215 | 092200 | 93204750 | 7350 | 7350 | 7350 | 7350 | 343 |
| 607 | 20231215 | 092100 | 90683700 | 7350 | 7350 | 7350 | 7310 | 1422 |
| 608 | 20231215 | 092000 | 80256780 | 7320 | 7340 | 7340 | 7320 | 917 |
| 609 | 20231215 | 091900 | 73542800 | 7350 | 7350 | 7350 | 7350 | 510 |
| 610 | 20231215 | 091800 | 69794300 | 7340 | 7340 | 7340 | 7340 | 150 |
| 611 | 20231215 | 091700 | 68693300 | 7320 | 7320 | 7320 | 7320 | 5 |
| 612 | 20231215 | 091600 | 68656700 | 7340 | 7310 | 7340 | 7310 | 1560 |
| 613 | 20231215 | 091500 | 57224480 | 7320 | 7330 | 7330 | 7320 | 506 |
| 614 | 20231215 | 091400 | 53517500 | 7340 | 7350 | 7350 | 7330 | 549 |
| 615 | 20231215 | 091300 | 49488890 | 7350 | 7350 | 7350 | 7350 | 541 |
| 616 | 20231215 | 091200 | 45512540 | 7350 | 7350 | 7350 | 7350 | 113 |
| 617 | 20231215 | 091100 | 44681990 | 7350 | 7350 | 7350 | 7350 | 50 |
| 618 | 20231215 | 091000 | 44314490 | 7350 | 7410 | 7410 | 7350 | 1773 |
| 619 | 20231215 | 090900 | 31238260 | 7420 | 7420 | 7420 | 7400 | 404 |
| 620 | 20231215 | 090800 | 28245490 | 7420 | 7420 | 7430 | 7420 | 63 |
| 621 | 20231215 | 090700 | 27777980 | 7400 | 7400 | 7410 | 7400 | 145 |
| 622 | 20231215 | 090600 | 26704710 | 7380 | 7380 | 7380 | 7380 | 30 |
| 623 | 20231215 | 090500 | 26483310 | 7370 | 7400 | 7410 | 7370 | 464 |
| 624 | 20231215 | 090400 | 23056670 | 7350 | 7420 | 7420 | 7350 | 1598 |
| 625 | 20231215 | 090300 | 11243720 | 7420 | 7420 | 7420 | 7420 | 209 |
| 626 | 20231215 | 090200 | 9692940 | 7420 | 7430 | 7430 | 7420 | 109 |
| 627 | 20231215 | 090100 | 8883570 | 7440 | 7400 | 7440 | 7400 | 716 |
| 628 | 20231215 | 090000 | 3583640 | 7410 | 7400 | 7410 | 7400 | 484 |