29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 882 |
| 3 | 20231215 | 190100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 4 | 20231215 | 190000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 5 | 20231215 | 185900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 6 | 20231215 | 185800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 7 | 20231215 | 185700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 8 | 20231215 | 185600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 9 | 20231215 | 185500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 10 | 20231215 | 185400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 11 | 20231215 | 185300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 12 | 20231215 | 185200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 13 | 20231215 | 185100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 14 | 20231215 | 185000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 15 | 20231215 | 184900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 16 | 20231215 | 184800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 17 | 20231215 | 184700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 18 | 20231215 | 184600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 19 | 20231215 | 184500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 20 | 20231215 | 184400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 21 | 20231215 | 184300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 22 | 20231215 | 184200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 23 | 20231215 | 184100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 24 | 20231215 | 184000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 25 | 20231215 | 183900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 26 | 20231215 | 183800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 27 | 20231215 | 183700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 28 | 20231215 | 183600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 29 | 20231215 | 183500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 30 | 20231215 | 183400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 31 | 20231215 | 183300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 32 | 20231215 | 183200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 882 |
| 33 | 20231215 | 183100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 34 | 20231215 | 183000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 35 | 20231215 | 182900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 36 | 20231215 | 182800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 37 | 20231215 | 182700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 38 | 20231215 | 182600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 39 | 20231215 | 182500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 40 | 20231215 | 182400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 41 | 20231215 | 182300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 42 | 20231215 | 182200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 43 | 20231215 | 182100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 44 | 20231215 | 182000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 45 | 20231215 | 181900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 46 | 20231215 | 181800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 47 | 20231215 | 181700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 48 | 20231215 | 181600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 49 | 20231215 | 181500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 50 | 20231215 | 181400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 51 | 20231215 | 181300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 52 | 20231215 | 181200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 53 | 20231215 | 181100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 54 | 20231215 | 181000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 55 | 20231215 | 180900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 56 | 20231215 | 180800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 57 | 20231215 | 180700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 58 | 20231215 | 180600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 59 | 20231215 | 180500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 60 | 20231215 | 180400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 61 | 20231215 | 180300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 62 | 20231215 | 180200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 882 |
| 63 | 20231215 | 180100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 64 | 20231215 | 180000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 65 | 20231215 | 175900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 66 | 20231215 | 175800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 67 | 20231215 | 175700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 68 | 20231215 | 175600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 69 | 20231215 | 175500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 70 | 20231215 | 175400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 71 | 20231215 | 175300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 72 | 20231215 | 175200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 73 | 20231215 | 175100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 74 | 20231215 | 175000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 75 | 20231215 | 174900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 76 | 20231215 | 174800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 77 | 20231215 | 174700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 78 | 20231215 | 174600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 79 | 20231215 | 174500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 80 | 20231215 | 174400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 81 | 20231215 | 174300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 82 | 20231215 | 174200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 83 | 20231215 | 174100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 84 | 20231215 | 174000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 85 | 20231215 | 173900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 86 | 20231215 | 173800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 87 | 20231215 | 173700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 88 | 20231215 | 173600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 89 | 20231215 | 173500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 90 | 20231215 | 173400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 91 | 20231215 | 173300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 92 | 20231215 | 173200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 882 |
| 93 | 20231215 | 173100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 94 | 20231215 | 173000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 95 | 20231215 | 172900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 96 | 20231215 | 172800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 97 | 20231215 | 172700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 98 | 20231215 | 172600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 99 | 20231215 | 172500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 100 | 20231215 | 172400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 101 | 20231215 | 172300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 102 | 20231215 | 172200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 103 | 20231215 | 172100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 104 | 20231215 | 172000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 105 | 20231215 | 171900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 106 | 20231215 | 171800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 107 | 20231215 | 171700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 108 | 20231215 | 171600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 109 | 20231215 | 171500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 110 | 20231215 | 171400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 111 | 20231215 | 171300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 112 | 20231215 | 171200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 113 | 20231215 | 171100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 114 | 20231215 | 171000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 115 | 20231215 | 170900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 116 | 20231215 | 170800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 117 | 20231215 | 170700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 118 | 20231215 | 170600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 119 | 20231215 | 170500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 120 | 20231215 | 170400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 121 | 20231215 | 170300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 122 | 20231215 | 170200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 882 |
| 123 | 20231215 | 170100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 124 | 20231215 | 170000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 125 | 20231215 | 165900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 126 | 20231215 | 165800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 127 | 20231215 | 165700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 128 | 20231215 | 165600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 129 | 20231215 | 165500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 130 | 20231215 | 165400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 131 | 20231215 | 165300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 132 | 20231215 | 165200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 133 | 20231215 | 165100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 134 | 20231215 | 165000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 135 | 20231215 | 164900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 136 | 20231215 | 164800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 137 | 20231215 | 164700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 138 | 20231215 | 164600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 139 | 20231215 | 164500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 140 | 20231215 | 164400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 141 | 20231215 | 164300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 142 | 20231215 | 164200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 143 | 20231215 | 164100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 144 | 20231215 | 164000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 145 | 20231215 | 163900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 146 | 20231215 | 163800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 147 | 20231215 | 163700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 148 | 20231215 | 163600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 149 | 20231215 | 163500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 150 | 20231215 | 163400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 151 | 20231215 | 163300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 152 | 20231215 | 163200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 882 |
| 153 | 20231215 | 163100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 154 | 20231215 | 163000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 155 | 20231215 | 162900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 156 | 20231215 | 162800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 157 | 20231215 | 162700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 158 | 20231215 | 162600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 159 | 20231215 | 162500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 160 | 20231215 | 162400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 161 | 20231215 | 162300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 162 | 20231215 | 162200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 163 | 20231215 | 162100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 164 | 20231215 | 162000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 165 | 20231215 | 161900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 166 | 20231215 | 161800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 167 | 20231215 | 161700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 168 | 20231215 | 161600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 169 | 20231215 | 161500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 170 | 20231215 | 161400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 171 | 20231215 | 161300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 172 | 20231215 | 161200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 173 | 20231215 | 161100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 174 | 20231215 | 161000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 175 | 20231215 | 160900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 176 | 20231215 | 160800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 177 | 20231215 | 160700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 178 | 20231215 | 160600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 179 | 20231215 | 160500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 180 | 20231215 | 160400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 181 | 20231215 | 160300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 182 | 20231215 | 160200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 882 |
| 183 | 20231215 | 160100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 184 | 20231215 | 160000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 185 | 20231215 | 155900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 186 | 20231215 | 155800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 187 | 20231215 | 155700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 188 | 20231215 | 155600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 189 | 20231215 | 155500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 190 | 20231215 | 155400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 191 | 20231215 | 155300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 192 | 20231215 | 155200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 193 | 20231215 | 155100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 194 | 20231215 | 155000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 195 | 20231215 | 154900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 196 | 20231215 | 154800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 197 | 20231215 | 154700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 198 | 20231215 | 154600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 199 | 20231215 | 154500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 200 | 20231215 | 154400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 201 | 20231215 | 154300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 202 | 20231215 | 154200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 203 | 20231215 | 154100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 204 | 20231215 | 154000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 205 | 20231215 | 153900 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 206 | 20231215 | 153800 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 207 | 20231215 | 153700 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 208 | 20231215 | 153600 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 209 | 20231215 | 153500 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 210 | 20231215 | 153400 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 211 | 20231215 | 153300 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 212 | 20231215 | 153200 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 882 |
| 213 | 20231215 | 153100 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 214 | 20231215 | 153000 | 1448125260 | 8620 | 8620 | 8620 | 8620 | 882 |
| 215 | 20231215 | 152900 | 1440522420 | 8660 | 8660 | 8660 | 8660 | 0 |
| 216 | 20231215 | 152800 | 1440522420 | 8660 | 8660 | 8660 | 8660 | 0 |
| 217 | 20231215 | 152700 | 1440522420 | 8660 | 8660 | 8660 | 8660 | 0 |
| 218 | 20231215 | 152600 | 1440522420 | 8660 | 8660 | 8660 | 8660 | 0 |
| 219 | 20231215 | 152500 | 1440522420 | 8660 | 8660 | 8660 | 8660 | 0 |
| 220 | 20231215 | 152400 | 1440522420 | 8660 | 8660 | 8660 | 8660 | 0 |
| 221 | 20231215 | 152300 | 1440522420 | 8660 | 8660 | 8660 | 8660 | 0 |
| 222 | 20231215 | 152200 | 1440522420 | 8660 | 8660 | 8660 | 8660 | 0 |
| 223 | 20231215 | 152100 | 1440522420 | 8660 | 8660 | 8660 | 8660 | 0 |
| 224 | 20231215 | 152000 | 1440522420 | 8660 | 8660 | 8660 | 8660 | 0 |
| 225 | 20231215 | 151900 | 1440522420 | 8660 | 8650 | 8660 | 8650 | 56 |
| 226 | 20231215 | 151800 | 1440037990 | 8650 | 8620 | 8660 | 8620 | 26 |
| 227 | 20231215 | 151700 | 1439813480 | 8630 | 8670 | 8680 | 8630 | 521 |
| 228 | 20231215 | 151600 | 1435305070 | 8670 | 8670 | 8670 | 8670 | 69 |
| 229 | 20231215 | 151500 | 1434706840 | 8630 | 8630 | 8630 | 8620 | 565 |
| 230 | 20231215 | 151400 | 1429833380 | 8620 | 8630 | 8630 | 8620 | 92 |
| 231 | 20231215 | 151300 | 1429039430 | 8650 | 8640 | 8650 | 8640 | 94 |
| 232 | 20231215 | 151200 | 1428227200 | 8670 | 8640 | 8670 | 8640 | 360 |
| 233 | 20231215 | 151100 | 1425113020 | 8650 | 8610 | 8660 | 8600 | 227 |
| 234 | 20231215 | 151000 | 1423159740 | 8600 | 8630 | 8640 | 8600 | 2517 |
| 235 | 20231215 | 150900 | 1401461110 | 8630 | 8600 | 8640 | 8600 | 675 |
| 236 | 20231215 | 150800 | 1395637270 | 8640 | 8620 | 8640 | 8610 | 913 |
| 237 | 20231215 | 150700 | 1387765390 | 8620 | 8660 | 8660 | 8620 | 2 |
| 238 | 20231215 | 150600 | 1387748110 | 8620 | 8680 | 8680 | 8620 | 68 |
| 239 | 20231215 | 150500 | 1387161770 | 8630 | 8630 | 8650 | 8630 | 481 |
| 240 | 20231215 | 150400 | 1383005980 | 8630 | 8640 | 8650 | 8630 | 246 |
| 241 | 20231215 | 150300 | 1380879370 | 8650 | 8670 | 8670 | 8640 | 169 |
| 242 | 20231215 | 150200 | 1379417990 | 8680 | 8650 | 8680 | 8650 | 79 |
| 243 | 20231215 | 150100 | 1378734070 | 8690 | 8630 | 8690 | 8630 | 266 |
| 244 | 20231215 | 150000 | 1376435040 | 8650 | 8640 | 8650 | 8620 | 394 |
| 245 | 20231215 | 145900 | 1373030570 | 8660 | 8660 | 8660 | 8660 | 7 |
| 246 | 20231215 | 145800 | 1372969950 | 8650 | 8640 | 8650 | 8620 | 294 |
| 247 | 20231215 | 145700 | 1370430500 | 8640 | 8650 | 8650 | 8640 | 206 |
| 248 | 20231215 | 145600 | 1368649990 | 8660 | 8650 | 8660 | 8650 | 253 |
| 249 | 20231215 | 145500 | 1366461390 | 8650 | 8650 | 8650 | 8650 | 306 |
| 250 | 20231215 | 145400 | 1363814490 | 8640 | 8650 | 8650 | 8640 | 245 |
| 251 | 20231215 | 145300 | 1361696430 | 8640 | 8650 | 8650 | 8640 | 269 |
| 252 | 20231215 | 145200 | 1359372160 | 8640 | 8630 | 8640 | 8630 | 396 |
| 253 | 20231215 | 145100 | 1355953120 | 8640 | 8630 | 8640 | 8630 | 242 |
| 254 | 20231215 | 145000 | 1353864630 | 8640 | 8640 | 8640 | 8640 | 362 |
| 255 | 20231215 | 144900 | 1350736950 | 8660 | 8660 | 8670 | 8640 | 254 |
| 256 | 20231215 | 144800 | 1348539780 | 8660 | 8630 | 8660 | 8630 | 194 |
| 257 | 20231215 | 144700 | 1346863100 | 8620 | 8610 | 8630 | 8610 | 634 |
| 258 | 20231215 | 144600 | 1341399270 | 8620 | 8620 | 8620 | 8620 | 152 |
| 259 | 20231215 | 144500 | 1340089030 | 8630 | 8630 | 8630 | 8630 | 168 |
| 260 | 20231215 | 144400 | 1338639190 | 8660 | 8660 | 8660 | 8660 | 0 |
| 261 | 20231215 | 144300 | 1338639190 | 8660 | 8620 | 8660 | 8620 | 374 |
| 262 | 20231215 | 144200 | 1335410860 | 8620 | 8620 | 8620 | 8620 | 242 |
| 263 | 20231215 | 144100 | 1333324820 | 8630 | 8600 | 8630 | 8570 | 1148 |
| 264 | 20231215 | 144000 | 1323447500 | 8600 | 8620 | 8620 | 8600 | 429 |
| 265 | 20231215 | 143900 | 1319752920 | 8620 | 8630 | 8630 | 8620 | 122 |
| 266 | 20231215 | 143800 | 1318701260 | 8640 | 8640 | 8640 | 8640 | 3 |
| 267 | 20231215 | 143700 | 1318675340 | 8640 | 8640 | 8640 | 8640 | 324 |
| 268 | 20231215 | 143600 | 1315875980 | 8640 | 8640 | 8640 | 8640 | 266 |
| 269 | 20231215 | 143500 | 1313577740 | 8650 | 8650 | 8650 | 8650 | 119 |
| 270 | 20231215 | 143400 | 1312548390 | 8650 | 8660 | 8660 | 8650 | 334 |
| 271 | 20231215 | 143300 | 1309658350 | 8660 | 8670 | 8670 | 8660 | 200 |
| 272 | 20231215 | 143200 | 1307925550 | 8670 | 8650 | 8670 | 8640 | 300 |
| 273 | 20231215 | 143100 | 1305331110 | 8650 | 8620 | 8650 | 8620 | 357 |
| 274 | 20231215 | 143000 | 1302245630 | 8620 | 8650 | 8650 | 8620 | 248 |
| 275 | 20231215 | 142900 | 1300102890 | 8660 | 8640 | 8660 | 8640 | 290 |
| 276 | 20231215 | 142800 | 1297595590 | 8600 | 8660 | 8660 | 8600 | 1977 |
| 277 | 20231215 | 142700 | 1280519320 | 8660 | 8660 | 8660 | 8660 | 486 |
| 278 | 20231215 | 142600 | 1276310560 | 8670 | 8670 | 8670 | 8670 | 288 |
| 279 | 20231215 | 142500 | 1273813600 | 8680 | 8680 | 8680 | 8680 | 66 |
| 280 | 20231215 | 142400 | 1273240720 | 8690 | 8700 | 8710 | 8690 | 110 |
| 281 | 20231215 | 142300 | 1272284090 | 8700 | 8700 | 8700 | 8700 | 1591 |
| 282 | 20231215 | 142200 | 1258442390 | 8700 | 8700 | 8700 | 8700 | 140 |
| 283 | 20231215 | 142100 | 1257224390 | 8700 | 8710 | 8710 | 8700 | 142 |
| 284 | 20231215 | 142000 | 1255987750 | 8710 | 8710 | 8710 | 8710 | 241 |
| 285 | 20231215 | 141900 | 1253888640 | 8720 | 8730 | 8730 | 8720 | 103 |
| 286 | 20231215 | 141800 | 1252990470 | 8720 | 8720 | 8720 | 8720 | 322 |
| 287 | 20231215 | 141700 | 1250182630 | 8730 | 8730 | 8730 | 8730 | 0 |
| 288 | 20231215 | 141600 | 1250182630 | 8730 | 8730 | 8730 | 8730 | 211 |
| 289 | 20231215 | 141500 | 1248340600 | 8700 | 8700 | 8700 | 8700 | 0 |
| 290 | 20231215 | 141400 | 1248340600 | 8700 | 8700 | 8700 | 8700 | 0 |
| 291 | 20231215 | 141300 | 1248340600 | 8700 | 8700 | 8700 | 8700 | 1 |
| 292 | 20231215 | 141200 | 1248331900 | 8700 | 8720 | 8720 | 8700 | 753 |
| 293 | 20231215 | 141100 | 1241773550 | 8720 | 8720 | 8720 | 8720 | 5 |
| 294 | 20231215 | 141000 | 1241729950 | 8710 | 8720 | 8720 | 8710 | 100 |
| 295 | 20231215 | 140900 | 1240858130 | 8720 | 8720 | 8720 | 8720 | 40 |
| 296 | 20231215 | 140800 | 1240509330 | 8710 | 8720 | 8720 | 8710 | 2 |
| 297 | 20231215 | 140700 | 1240491900 | 8730 | 8730 | 8730 | 8720 | 151 |
| 298 | 20231215 | 140600 | 1239174670 | 8710 | 8710 | 8710 | 8710 | 345 |
| 299 | 20231215 | 140500 | 1236169720 | 8710 | 8710 | 8710 | 8710 | 50 |
| 300 | 20231215 | 140400 | 1235734220 | 8710 | 8750 | 8750 | 8710 | 1211 |
| 301 | 20231215 | 140300 | 1225169650 | 8770 | 8770 | 8770 | 8770 | 0 |
| 302 | 20231215 | 140200 | 1225169650 | 8770 | 8770 | 8770 | 8770 | 2 |
| 303 | 20231215 | 140100 | 1225152110 | 8750 | 8780 | 8780 | 8750 | 1888 |
| 304 | 20231215 | 140000 | 1208594750 | 8780 | 8780 | 8780 | 8780 | 48 |
| 305 | 20231215 | 135900 | 1208173310 | 8770 | 8770 | 8770 | 8770 | 0 |
| 306 | 20231215 | 135800 | 1208173310 | 8770 | 8770 | 8770 | 8770 | 303 |
| 307 | 20231215 | 135700 | 1205516000 | 8770 | 8760 | 8770 | 8760 | 13 |
| 308 | 20231215 | 135600 | 1205402090 | 8770 | 8770 | 8770 | 8770 | 0 |
| 309 | 20231215 | 135500 | 1205402090 | 8770 | 8770 | 8780 | 8770 | 54 |
| 310 | 20231215 | 135400 | 1204928500 | 8760 | 8760 | 8760 | 8760 | 38 |
| 311 | 20231215 | 135300 | 1204595620 | 8750 | 8750 | 8750 | 8750 | 6 |
| 312 | 20231215 | 135200 | 1204543120 | 8750 | 8750 | 8750 | 8750 | 1 |
| 313 | 20231215 | 135100 | 1204534370 | 8760 | 8760 | 8760 | 8760 | 5 |
| 314 | 20231215 | 135000 | 1204490570 | 8760 | 8760 | 8760 | 8760 | 0 |
| 315 | 20231215 | 134900 | 1204490570 | 8760 | 8760 | 8760 | 8760 | 0 |
| 316 | 20231215 | 134800 | 1204490570 | 8760 | 8760 | 8760 | 8760 | 0 |
| 317 | 20231215 | 134700 | 1204490570 | 8760 | 8760 | 8760 | 8760 | 0 |
| 318 | 20231215 | 134600 | 1204490570 | 8760 | 8760 | 8760 | 8760 | 0 |
| 319 | 20231215 | 134500 | 1204490570 | 8760 | 8740 | 8760 | 8720 | 535 |
| 320 | 20231215 | 134400 | 1199815960 | 8740 | 8740 | 8740 | 8740 | 552 |
| 321 | 20231215 | 134300 | 1194991480 | 8760 | 8750 | 8760 | 8750 | 318 |
| 322 | 20231215 | 134200 | 1192208480 | 8770 | 8770 | 8770 | 8760 | 100 |
| 323 | 20231215 | 134100 | 1191332410 | 8780 | 8780 | 8780 | 8780 | 0 |
| 324 | 20231215 | 134000 | 1191332410 | 8780 | 8760 | 8780 | 8760 | 211 |
| 325 | 20231215 | 133900 | 1189483830 | 8780 | 8780 | 8780 | 8780 | 43 |
| 326 | 20231215 | 133800 | 1189106290 | 8780 | 8780 | 8780 | 8780 | 0 |
| 327 | 20231215 | 133700 | 1189106290 | 8780 | 8780 | 8780 | 8780 | 50 |
| 328 | 20231215 | 133600 | 1188667290 | 8780 | 8780 | 8780 | 8780 | 51 |
| 329 | 20231215 | 133500 | 1188219510 | 8780 | 8780 | 8780 | 8780 | 2 |
| 330 | 20231215 | 133400 | 1188201950 | 8770 | 8770 | 8770 | 8770 | 51 |
| 331 | 20231215 | 133300 | 1187754680 | 8770 | 8770 | 8770 | 8770 | 4 |
| 332 | 20231215 | 133200 | 1187719600 | 8770 | 8770 | 8770 | 8770 | 44 |
| 333 | 20231215 | 133100 | 1187333720 | 8760 | 8760 | 8760 | 8760 | 1 |
| 334 | 20231215 | 133000 | 1187324960 | 8770 | 8770 | 8770 | 8770 | 0 |
| 335 | 20231215 | 132900 | 1187324960 | 8770 | 8770 | 8770 | 8770 | 4 |
| 336 | 20231215 | 132800 | 1187289880 | 8760 | 8760 | 8760 | 8760 | 257 |
| 337 | 20231215 | 132700 | 1185038560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 338 | 20231215 | 132600 | 1185038560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 339 | 20231215 | 132500 | 1185038560 | 8760 | 8760 | 8760 | 8760 | 120 |
| 340 | 20231215 | 132400 | 1183987360 | 8760 | 8780 | 8780 | 8760 | 734 |
| 341 | 20231215 | 132300 | 1177546780 | 8790 | 8790 | 8790 | 8790 | 43 |
| 342 | 20231215 | 132200 | 1177168810 | 8780 | 8790 | 8790 | 8780 | 51 |
| 343 | 20231215 | 132100 | 1176720540 | 8790 | 8790 | 8790 | 8790 | 0 |
| 344 | 20231215 | 132000 | 1176720540 | 8790 | 8790 | 8790 | 8790 | 43 |
| 345 | 20231215 | 131900 | 1176342570 | 8780 | 8790 | 8790 | 8780 | 66 |
| 346 | 20231215 | 131800 | 1175762890 | 8790 | 8790 | 8790 | 8790 | 0 |
| 347 | 20231215 | 131700 | 1175762890 | 8790 | 8790 | 8790 | 8790 | 23 |
| 348 | 20231215 | 131600 | 1175560720 | 8790 | 8790 | 8790 | 8790 | 13 |
| 349 | 20231215 | 131500 | 1175446450 | 8750 | 8750 | 8750 | 8750 | 3 |
| 350 | 20231215 | 131400 | 1175420200 | 8790 | 8750 | 8790 | 8750 | 350 |
| 351 | 20231215 | 131300 | 1172357120 | 8750 | 8750 | 8750 | 8750 | 4 |
| 352 | 20231215 | 131200 | 1172322120 | 8740 | 8740 | 8740 | 8740 | 238 |
| 353 | 20231215 | 131100 | 1170242000 | 8740 | 8740 | 8740 | 8740 | 0 |
| 354 | 20231215 | 131000 | 1170242000 | 8740 | 8760 | 8760 | 8740 | 387 |
| 355 | 20231215 | 130900 | 1166858690 | 8750 | 8750 | 8750 | 8750 | 39 |
| 356 | 20231215 | 130800 | 1166517440 | 8750 | 8750 | 8750 | 8750 | 0 |
| 357 | 20231215 | 130700 | 1166517440 | 8750 | 8740 | 8750 | 8740 | 54 |
| 358 | 20231215 | 130600 | 1166045040 | 8740 | 8740 | 8740 | 8740 | 0 |
| 359 | 20231215 | 130500 | 1166045040 | 8740 | 8740 | 8740 | 8740 | 80 |
| 360 | 20231215 | 130400 | 1165345840 | 8740 | 8740 | 8740 | 8740 | 0 |
| 361 | 20231215 | 130300 | 1165345840 | 8740 | 8740 | 8740 | 8740 | 319 |
| 362 | 20231215 | 130200 | 1162557780 | 8740 | 8750 | 8750 | 8740 | 780 |
| 363 | 20231215 | 130100 | 1155735510 | 8760 | 8760 | 8760 | 8760 | 109 |
| 364 | 20231215 | 130000 | 1154780670 | 8770 | 8770 | 8770 | 8770 | 404 |
| 365 | 20231215 | 125900 | 1151237590 | 8780 | 8780 | 8780 | 8780 | 2 |
| 366 | 20231215 | 125800 | 1151220030 | 8770 | 8770 | 8770 | 8770 | 0 |
| 367 | 20231215 | 125700 | 1151220030 | 8770 | 8770 | 8770 | 8770 | 0 |
| 368 | 20231215 | 125600 | 1151220030 | 8770 | 8770 | 8770 | 8770 | 0 |
| 369 | 20231215 | 125500 | 1151220030 | 8770 | 8780 | 8780 | 8770 | 183 |
| 370 | 20231215 | 125400 | 1149614870 | 8780 | 8780 | 8780 | 8780 | 3 |
| 371 | 20231215 | 125300 | 1149588530 | 8780 | 8780 | 8780 | 8780 | 9 |
| 372 | 20231215 | 125200 | 1149509510 | 8780 | 8780 | 8780 | 8780 | 3 |
| 373 | 20231215 | 125100 | 1149483170 | 8750 | 8750 | 8750 | 8750 | 0 |
| 374 | 20231215 | 125000 | 1149483170 | 8750 | 8780 | 8780 | 8750 | 603 |
| 375 | 20231215 | 124900 | 1144191830 | 8760 | 8760 | 8760 | 8760 | 0 |
| 376 | 20231215 | 124800 | 1144191830 | 8760 | 8760 | 8760 | 8760 | 0 |
| 377 | 20231215 | 124700 | 1144191830 | 8760 | 8760 | 8760 | 8760 | 0 |
| 378 | 20231215 | 124600 | 1144191830 | 8760 | 8760 | 8760 | 8760 | 247 |
| 379 | 20231215 | 124500 | 1142028110 | 8760 | 8780 | 8780 | 8760 | 237 |
| 380 | 20231215 | 124400 | 1139951010 | 8760 | 8760 | 8760 | 8760 | 4 |
| 381 | 20231215 | 124300 | 1139915970 | 8760 | 8760 | 8760 | 8760 | 30 |
| 382 | 20231215 | 124200 | 1139653170 | 8760 | 8770 | 8780 | 8760 | 74 |
| 383 | 20231215 | 124100 | 1139004210 | 8770 | 8760 | 8770 | 8760 | 1212 |
| 384 | 20231215 | 124000 | 1128376260 | 8760 | 8760 | 8760 | 8760 | 0 |
| 385 | 20231215 | 123900 | 1128376260 | 8760 | 8760 | 8760 | 8760 | 20 |
| 386 | 20231215 | 123800 | 1128201060 | 8760 | 8760 | 8760 | 8760 | 343 |
| 387 | 20231215 | 123700 | 1125196380 | 8760 | 8760 | 8760 | 8760 | 121 |
| 388 | 20231215 | 123600 | 1124136420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 389 | 20231215 | 123500 | 1124136420 | 8750 | 8760 | 8760 | 8750 | 21 |
| 390 | 20231215 | 123400 | 1123952660 | 8760 | 8760 | 8760 | 8760 | 18 |
| 391 | 20231215 | 123300 | 1123794980 | 8760 | 8760 | 8760 | 8760 | 0 |
| 392 | 20231215 | 123200 | 1123794980 | 8760 | 8760 | 8760 | 8760 | 11 |
| 393 | 20231215 | 123100 | 1123698620 | 8750 | 8750 | 8750 | 8750 | 4 |
| 394 | 20231215 | 123000 | 1123663620 | 8750 | 8750 | 8750 | 8750 | 50 |
| 395 | 20231215 | 122900 | 1123226120 | 8760 | 8760 | 8760 | 8760 | 13 |
| 396 | 20231215 | 122800 | 1123112240 | 8750 | 8750 | 8760 | 8750 | 369 |
| 397 | 20231215 | 122700 | 1119880850 | 8760 | 8760 | 8760 | 8760 | 0 |
| 398 | 20231215 | 122600 | 1119880850 | 8760 | 8770 | 8770 | 8760 | 68 |
| 399 | 20231215 | 122500 | 1119284870 | 8770 | 8770 | 8770 | 8770 | 0 |
| 400 | 20231215 | 122400 | 1119284870 | 8770 | 8770 | 8770 | 8770 | 0 |
| 401 | 20231215 | 122300 | 1119284870 | 8770 | 8770 | 8770 | 8770 | 45 |
| 402 | 20231215 | 122200 | 1118890220 | 8770 | 8770 | 8770 | 8770 | 114 |
| 403 | 20231215 | 122100 | 1117890440 | 8770 | 8770 | 8770 | 8770 | 56 |
| 404 | 20231215 | 122000 | 1117399320 | 8770 | 8770 | 8770 | 8770 | 0 |
| 405 | 20231215 | 121900 | 1117399320 | 8770 | 8790 | 8790 | 8770 | 607 |
| 406 | 20231215 | 121800 | 1112075890 | 8790 | 8780 | 8790 | 8780 | 224 |
| 407 | 20231215 | 121700 | 1110108610 | 8780 | 8780 | 8780 | 8770 | 1786 |
| 408 | 20231215 | 121600 | 1094444780 | 8770 | 8780 | 8780 | 8770 | 318 |
| 409 | 20231215 | 121500 | 1091653400 | 8790 | 8790 | 8790 | 8790 | 69 |
| 410 | 20231215 | 121400 | 1091046890 | 8790 | 8790 | 8790 | 8790 | 202 |
| 411 | 20231215 | 121300 | 1089271310 | 8800 | 8800 | 8800 | 8800 | 50 |
| 412 | 20231215 | 121200 | 1088831310 | 8800 | 8800 | 8800 | 8800 | 53 |
| 413 | 20231215 | 121100 | 1088364910 | 8800 | 8800 | 8800 | 8800 | 25 |
| 414 | 20231215 | 121000 | 1088144910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 415 | 20231215 | 120900 | 1088144910 | 8800 | 8800 | 8800 | 8800 | 1 |
| 416 | 20231215 | 120800 | 1088136110 | 8790 | 8790 | 8790 | 8790 | 0 |
| 417 | 20231215 | 120700 | 1088136110 | 8790 | 8800 | 8800 | 8790 | 208 |
| 418 | 20231215 | 120600 | 1086305730 | 8800 | 8800 | 8800 | 8800 | 0 |
| 419 | 20231215 | 120500 | 1086305730 | 8800 | 8810 | 8810 | 8800 | 70 |
| 420 | 20231215 | 120400 | 1085689530 | 8810 | 8810 | 8810 | 8810 | 0 |
| 421 | 20231215 | 120300 | 1085689530 | 8810 | 8820 | 8820 | 8810 | 101 |
| 422 | 20231215 | 120200 | 1084799550 | 8830 | 8850 | 8860 | 8830 | 1374 |
| 423 | 20231215 | 120100 | 1072629040 | 8850 | 8830 | 8850 | 8830 | 283 |
| 424 | 20231215 | 120000 | 1070129090 | 8830 | 8820 | 8830 | 8820 | 86 |
| 425 | 20231215 | 115900 | 1069370040 | 8820 | 8820 | 8820 | 8820 | 43 |
| 426 | 20231215 | 115800 | 1068990780 | 8820 | 8820 | 8820 | 8820 | 1 |
| 427 | 20231215 | 115700 | 1068981960 | 8810 | 8810 | 8810 | 8810 | 68 |
| 428 | 20231215 | 115600 | 1068382880 | 8810 | 8810 | 8810 | 8810 | 23 |
| 429 | 20231215 | 115500 | 1068180250 | 8820 | 8820 | 8820 | 8820 | 51 |
| 430 | 20231215 | 115400 | 1067730430 | 8830 | 8830 | 8830 | 8830 | 3 |
| 431 | 20231215 | 115300 | 1067703940 | 8830 | 8830 | 8830 | 8830 | 0 |
| 432 | 20231215 | 115200 | 1067703940 | 8830 | 8830 | 8830 | 8830 | 3 |
| 433 | 20231215 | 115100 | 1067677450 | 8810 | 8810 | 8810 | 8810 | 1 |
| 434 | 20231215 | 115000 | 1067668640 | 8830 | 8830 | 8830 | 8830 | 2 |
| 435 | 20231215 | 114900 | 1067650980 | 8810 | 8810 | 8810 | 8810 | 142 |
| 436 | 20231215 | 114800 | 1066399960 | 8800 | 8800 | 8800 | 8800 | 0 |
| 437 | 20231215 | 114700 | 1066399960 | 8800 | 8800 | 8800 | 8800 | 0 |
| 438 | 20231215 | 114600 | 1066399960 | 8800 | 8800 | 8800 | 8800 | 27 |
| 439 | 20231215 | 114500 | 1066162360 | 8800 | 8790 | 8800 | 8790 | 571 |
| 440 | 20231215 | 114400 | 1061140020 | 8790 | 8790 | 8790 | 8790 | 28 |
| 441 | 20231215 | 114300 | 1060893900 | 8780 | 8780 | 8780 | 8780 | 0 |
| 442 | 20231215 | 114200 | 1060893900 | 8780 | 8780 | 8780 | 8780 | 20 |
| 443 | 20231215 | 114100 | 1060718300 | 8780 | 8810 | 8810 | 8780 | 2625 |
| 444 | 20231215 | 114000 | 1037623770 | 8820 | 8820 | 8820 | 8820 | 1 |
| 445 | 20231215 | 113900 | 1037614950 | 8820 | 8820 | 8820 | 8820 | 68 |
| 446 | 20231215 | 113800 | 1037015190 | 8830 | 8830 | 8830 | 8830 | 1 |
| 447 | 20231215 | 113700 | 1037006360 | 8830 | 8830 | 8830 | 8830 | 23 |
| 448 | 20231215 | 113600 | 1036803270 | 8830 | 8830 | 8830 | 8830 | 4 |
| 449 | 20231215 | 113500 | 1036767950 | 8830 | 8830 | 8830 | 8830 | 0 |
| 450 | 20231215 | 113400 | 1036767950 | 8830 | 8830 | 8830 | 8830 | 0 |
| 451 | 20231215 | 113300 | 1036767950 | 8830 | 8850 | 8850 | 8830 | 2601 |
| 452 | 20231215 | 113200 | 1013767230 | 8860 | 8860 | 8860 | 8860 | 0 |
| 453 | 20231215 | 113100 | 1013767230 | 8860 | 8860 | 8860 | 8860 | 0 |
| 454 | 20231215 | 113000 | 1013767230 | 8860 | 8860 | 8860 | 8860 | 3 |
| 455 | 20231215 | 112900 | 1013740650 | 8860 | 8860 | 8860 | 8860 | 0 |
| 456 | 20231215 | 112800 | 1013740650 | 8860 | 8860 | 8860 | 8860 | 0 |
| 457 | 20231215 | 112700 | 1013740650 | 8860 | 8860 | 8860 | 8860 | 0 |
| 458 | 20231215 | 112600 | 1013740650 | 8860 | 8860 | 8860 | 8860 | 238 |
| 459 | 20231215 | 112500 | 1011631970 | 8860 | 8860 | 8860 | 8860 | 0 |
| 460 | 20231215 | 112400 | 1011631970 | 8860 | 8880 | 8880 | 8860 | 1068 |
| 461 | 20231215 | 112300 | 1002155850 | 8890 | 8880 | 8890 | 8880 | 19 |
| 462 | 20231215 | 112200 | 1001987040 | 8880 | 8890 | 8890 | 8880 | 48 |
| 463 | 20231215 | 112100 | 1001560340 | 8890 | 8890 | 8890 | 8890 | 11 |
| 464 | 20231215 | 112000 | 1001462550 | 8880 | 8890 | 8890 | 8880 | 110 |
| 465 | 20231215 | 111900 | 1000485550 | 8890 | 8890 | 8890 | 8890 | 23 |
| 466 | 20231215 | 111800 | 1000281080 | 8890 | 8890 | 8890 | 8890 | 0 |
| 467 | 20231215 | 111700 | 1000281080 | 8890 | 8890 | 8890 | 8880 | 69 |
| 468 | 20231215 | 111600 | 999668170 | 8890 | 8890 | 8890 | 8890 | 28 |
| 469 | 20231215 | 111500 | 999419250 | 8890 | 8880 | 8890 | 8880 | 48 |
| 470 | 20231215 | 111400 | 998992980 | 8880 | 8880 | 8880 | 8880 | 72 |
| 471 | 20231215 | 111300 | 998353620 | 8890 | 8890 | 8890 | 8890 | 50 |
| 472 | 20231215 | 111200 | 997909120 | 8890 | 8890 | 8890 | 8890 | 0 |
| 473 | 20231215 | 111100 | 997909120 | 8890 | 8890 | 8890 | 8890 | 9 |
| 474 | 20231215 | 111000 | 997829110 | 8890 | 8890 | 8890 | 8890 | 0 |
| 475 | 20231215 | 110900 | 997829110 | 8890 | 8890 | 8890 | 8890 | 0 |
| 476 | 20231215 | 110800 | 997829110 | 8890 | 8890 | 8890 | 8890 | 228 |
| 477 | 20231215 | 110700 | 995802190 | 8890 | 8880 | 8890 | 8870 | 119 |
| 478 | 20231215 | 110600 | 994745980 | 8880 | 8880 | 8880 | 8880 | 511 |
| 479 | 20231215 | 110500 | 990208300 | 8870 | 8860 | 8870 | 8860 | 319 |
| 480 | 20231215 | 110400 | 987380240 | 8870 | 8870 | 8870 | 8870 | 51 |
| 481 | 20231215 | 110300 | 986927870 | 8870 | 8870 | 8880 | 8870 | 6 |
| 482 | 20231215 | 110200 | 986874630 | 8860 | 8860 | 8860 | 8860 | 222 |
| 483 | 20231215 | 110100 | 984907710 | 8860 | 8860 | 8860 | 8860 | 3 |
| 484 | 20231215 | 110000 | 984881130 | 8860 | 8860 | 8860 | 8860 | 8 |
| 485 | 20231215 | 105900 | 984810250 | 8860 | 8860 | 8860 | 8860 | 34 |
| 486 | 20231215 | 105800 | 984509010 | 8840 | 8840 | 8840 | 8840 | 0 |
| 487 | 20231215 | 105700 | 984509010 | 8840 | 8850 | 8850 | 8840 | 198 |
| 488 | 20231215 | 105600 | 982757150 | 8850 | 8850 | 8850 | 8850 | 2 |
| 489 | 20231215 | 105500 | 982739450 | 8850 | 8860 | 8860 | 8850 | 206 |
| 490 | 20231215 | 105400 | 980915420 | 8870 | 8870 | 8870 | 8870 | 0 |
| 491 | 20231215 | 105300 | 980915420 | 8870 | 8870 | 8870 | 8870 | 1 |
| 492 | 20231215 | 105200 | 980906550 | 8850 | 8870 | 8870 | 8850 | 302 |
| 493 | 20231215 | 105100 | 978233620 | 8870 | 8860 | 8870 | 8860 | 86 |
| 494 | 20231215 | 105000 | 977471620 | 8860 | 8870 | 8870 | 8860 | 1053 |
| 495 | 20231215 | 104900 | 968135410 | 8870 | 8870 | 8870 | 8870 | 1083 |
| 496 | 20231215 | 104800 | 958529200 | 8870 | 8870 | 8870 | 8870 | 16 |
| 497 | 20231215 | 104700 | 958387280 | 8870 | 8880 | 8880 | 8870 | 238 |
| 498 | 20231215 | 104600 | 956275400 | 8880 | 8900 | 8900 | 8880 | 124 |
| 499 | 20231215 | 104500 | 955173320 | 8900 | 8890 | 8900 | 8890 | 238 |
| 500 | 20231215 | 104400 | 953057490 | 8890 | 8890 | 8890 | 8890 | 0 |
| 501 | 20231215 | 104300 | 953057490 | 8890 | 8890 | 8890 | 8890 | 14 |
| 502 | 20231215 | 104200 | 952933030 | 8890 | 8890 | 8890 | 8890 | 3 |
| 503 | 20231215 | 104100 | 952906360 | 8900 | 8900 | 8900 | 8870 | 262 |
| 504 | 20231215 | 104000 | 950580480 | 8900 | 8880 | 8900 | 8880 | 4 |
| 505 | 20231215 | 103900 | 950544900 | 8880 | 8880 | 8880 | 8880 | 4 |
| 506 | 20231215 | 103800 | 950509380 | 8880 | 8880 | 8880 | 8880 | 1 |
| 507 | 20231215 | 103700 | 950500500 | 8900 | 8880 | 8900 | 8870 | 1188 |
| 508 | 20231215 | 103600 | 939959810 | 8900 | 8900 | 8900 | 8880 | 78 |
| 509 | 20231215 | 103500 | 939267130 | 8900 | 8900 | 8900 | 8900 | 0 |
| 510 | 20231215 | 103400 | 939267130 | 8900 | 8900 | 8900 | 8870 | 113 |
| 511 | 20231215 | 103300 | 938264350 | 8900 | 8890 | 8900 | 8870 | 1133 |
| 512 | 20231215 | 103200 | 928211180 | 8900 | 8890 | 8900 | 8890 | 127 |
| 513 | 20231215 | 103100 | 927081980 | 8880 | 8910 | 8910 | 8880 | 3348 |
| 514 | 20231215 | 103000 | 897302400 | 8920 | 8920 | 8920 | 8920 | 6 |
| 515 | 20231215 | 102900 | 897248880 | 8920 | 8920 | 8920 | 8920 | 14 |
| 516 | 20231215 | 102800 | 897124000 | 8920 | 8920 | 8920 | 8920 | 0 |
| 517 | 20231215 | 102700 | 897124000 | 8920 | 8920 | 8920 | 8920 | 0 |
| 518 | 20231215 | 102600 | 897124000 | 8920 | 8900 | 8920 | 8900 | 241 |
| 519 | 20231215 | 102500 | 894977060 | 8900 | 8920 | 8920 | 8900 | 1471 |
| 520 | 20231215 | 102400 | 881865010 | 8930 | 8950 | 8950 | 8930 | 887 |
| 521 | 20231215 | 102300 | 873941970 | 8990 | 8990 | 8990 | 8990 | 44 |
| 522 | 20231215 | 102200 | 873546410 | 8950 | 8940 | 8950 | 8940 | 650 |
| 523 | 20231215 | 102100 | 867728920 | 8940 | 8940 | 8950 | 8940 | 936 |
| 524 | 20231215 | 102000 | 859360610 | 8930 | 8940 | 8940 | 8930 | 180 |
| 525 | 20231215 | 101900 | 857752760 | 8940 | 8940 | 8940 | 8940 | 9 |
| 526 | 20231215 | 101800 | 857672300 | 8940 | 8940 | 8940 | 8940 | 0 |
| 527 | 20231215 | 101700 | 857672300 | 8940 | 8940 | 8940 | 8940 | 61 |
| 528 | 20231215 | 101600 | 857126960 | 8940 | 8940 | 8940 | 8940 | 0 |
| 529 | 20231215 | 101500 | 857126960 | 8940 | 8940 | 8940 | 8940 | 27 |
| 530 | 20231215 | 101400 | 856885580 | 8950 | 8960 | 8960 | 8950 | 51 |
| 531 | 20231215 | 101300 | 856428800 | 8960 | 8990 | 8990 | 8960 | 641 |
| 532 | 20231215 | 101200 | 850677640 | 8980 | 8980 | 8980 | 8980 | 88 |
| 533 | 20231215 | 101100 | 849887400 | 8980 | 8980 | 8980 | 8980 | 0 |
| 534 | 20231215 | 101000 | 849887400 | 8980 | 8980 | 8980 | 8980 | 0 |
| 535 | 20231215 | 100900 | 849887400 | 8980 | 8960 | 8980 | 8960 | 265 |
| 536 | 20231215 | 100800 | 847510560 | 8950 | 8950 | 8950 | 8950 | 501 |
| 537 | 20231215 | 100700 | 843026610 | 8960 | 9030 | 9030 | 8950 | 5567 |
| 538 | 20231215 | 100600 | 792939100 | 9040 | 9060 | 9060 | 9040 | 45 |
| 539 | 20231215 | 100500 | 792532240 | 9060 | 9050 | 9060 | 9040 | 620 |
| 540 | 20231215 | 100400 | 786921110 | 9050 | 9050 | 9050 | 9050 | 1396 |
| 541 | 20231215 | 100300 | 774287310 | 9050 | 9030 | 9050 | 9030 | 3157 |
| 542 | 20231215 | 100200 | 745732790 | 9030 | 9020 | 9040 | 9020 | 636 |
| 543 | 20231215 | 100100 | 739990630 | 9020 | 9010 | 9020 | 9010 | 703 |
| 544 | 20231215 | 100000 | 733651350 | 9000 | 8980 | 9000 | 8980 | 396 |
| 545 | 20231215 | 095900 | 730092710 | 9000 | 9000 | 9000 | 8970 | 404 |
| 546 | 20231215 | 095800 | 726464980 | 9000 | 9020 | 9020 | 9000 | 266 |
| 547 | 20231215 | 095700 | 724069940 | 9020 | 9020 | 9020 | 9020 | 356 |
| 548 | 20231215 | 095600 | 720858820 | 9020 | 9000 | 9020 | 9000 | 286 |
| 549 | 20231215 | 095500 | 718282920 | 8990 | 8990 | 8990 | 8990 | 206 |
| 550 | 20231215 | 095400 | 716430980 | 8990 | 8990 | 8990 | 8990 | 0 |
| 551 | 20231215 | 095300 | 716430980 | 8990 | 8990 | 8990 | 8990 | 21 |
| 552 | 20231215 | 095200 | 716242190 | 9000 | 8960 | 9000 | 8960 | 273 |
| 553 | 20231215 | 095100 | 713789390 | 8960 | 8960 | 8960 | 8960 | 30 |
| 554 | 20231215 | 095000 | 713520590 | 8960 | 8960 | 8970 | 8960 | 587 |
| 555 | 20231215 | 094900 | 708256400 | 8960 | 8970 | 8970 | 8950 | 129 |
| 556 | 20231215 | 094800 | 707099890 | 9000 | 9030 | 9030 | 8970 | 1070 |
| 557 | 20231215 | 094700 | 697468950 | 9030 | 9030 | 9040 | 9010 | 2670 |
| 558 | 20231215 | 094600 | 673360960 | 9030 | 9010 | 9030 | 9010 | 4284 |
| 559 | 20231215 | 094500 | 634741710 | 9000 | 8970 | 9000 | 8970 | 2537 |
| 560 | 20231215 | 094400 | 611920090 | 8970 | 8960 | 8970 | 8960 | 569 |
| 561 | 20231215 | 094300 | 606821660 | 8960 | 8960 | 8960 | 8950 | 379 |
| 562 | 20231215 | 094200 | 603425830 | 8960 | 8960 | 8960 | 8960 | 161 |
| 563 | 20231215 | 094100 | 601983270 | 8960 | 8940 | 8960 | 8940 | 367 |
| 564 | 20231215 | 094000 | 598694970 | 8960 | 8950 | 8970 | 8940 | 548 |
| 565 | 20231215 | 093900 | 593788420 | 8940 | 8940 | 8940 | 8940 | 5 |
| 566 | 20231215 | 093800 | 593743720 | 8940 | 8940 | 8940 | 8940 | 114 |
| 567 | 20231215 | 093700 | 592724560 | 8940 | 8950 | 8950 | 8940 | 214 |
| 568 | 20231215 | 093600 | 590809560 | 8950 | 8940 | 8950 | 8940 | 70 |
| 569 | 20231215 | 093500 | 590183660 | 8950 | 8940 | 8960 | 8940 | 603 |
| 570 | 20231215 | 093400 | 584789800 | 8940 | 8950 | 8950 | 8940 | 344 |
| 571 | 20231215 | 093300 | 581712000 | 8920 | 8950 | 8990 | 8910 | 5286 |
| 572 | 20231215 | 093200 | 534231720 | 8910 | 8920 | 8930 | 8910 | 839 |
| 573 | 20231215 | 093100 | 526739890 | 8920 | 8910 | 8920 | 8890 | 281 |
| 574 | 20231215 | 093000 | 524235240 | 8900 | 8870 | 8900 | 8860 | 1687 |
| 575 | 20231215 | 092900 | 509251740 | 8880 | 8870 | 8880 | 8870 | 49 |
| 576 | 20231215 | 092800 | 508816640 | 8890 | 8880 | 8890 | 8880 | 401 |
| 577 | 20231215 | 092700 | 505255750 | 8880 | 8870 | 8880 | 8870 | 241 |
| 578 | 20231215 | 092600 | 503117950 | 8870 | 8890 | 8890 | 8860 | 132 |
| 579 | 20231215 | 092500 | 501946410 | 8880 | 8880 | 8880 | 8880 | 25 |
| 580 | 20231215 | 092400 | 501724410 | 8880 | 8890 | 8890 | 8880 | 252 |
| 581 | 20231215 | 092300 | 499484740 | 8900 | 8920 | 8920 | 8900 | 65 |
| 582 | 20231215 | 092200 | 498906030 | 8920 | 8940 | 8940 | 8910 | 235 |
| 583 | 20231215 | 092100 | 496808890 | 8930 | 8970 | 8970 | 8930 | 1904 |
| 584 | 20231215 | 092000 | 479785490 | 8980 | 8970 | 8980 | 8970 | 1209 |
| 585 | 20231215 | 091900 | 468929360 | 8980 | 8900 | 8980 | 8900 | 2178 |
| 586 | 20231215 | 091800 | 449464370 | 8900 | 8900 | 8900 | 8900 | 180 |
| 587 | 20231215 | 091700 | 447862370 | 8910 | 8920 | 8920 | 8910 | 588 |
| 588 | 20231215 | 091600 | 442618020 | 8920 | 8900 | 8920 | 8900 | 488 |
| 589 | 20231215 | 091500 | 438274620 | 8870 | 8870 | 8900 | 8870 | 704 |
| 590 | 20231215 | 091400 | 432030110 | 8870 | 8860 | 8870 | 8860 | 50 |
| 591 | 20231215 | 091300 | 431586990 | 8850 | 8860 | 8860 | 8850 | 500 |
| 592 | 20231215 | 091200 | 427161950 | 8870 | 8850 | 8870 | 8840 | 832 |
| 593 | 20231215 | 091100 | 419799180 | 8870 | 8910 | 8910 | 8870 | 1525 |
| 594 | 20231215 | 091000 | 406243680 | 8910 | 8990 | 9000 | 8880 | 2647 |
| 595 | 20231215 | 090900 | 382564320 | 8990 | 8950 | 9000 | 8950 | 5358 |
| 596 | 20231215 | 090800 | 334451990 | 8950 | 8950 | 8950 | 8900 | 3726 |
| 597 | 20231215 | 090700 | 301147780 | 8960 | 8960 | 8990 | 8930 | 1826 |
| 598 | 20231215 | 090600 | 284788160 | 8990 | 9060 | 9200 | 8990 | 7350 |
| 599 | 20231215 | 090500 | 218115510 | 9050 | 8910 | 9050 | 8910 | 8073 |
| 600 | 20231215 | 090400 | 145573230 | 8910 | 8900 | 8920 | 8890 | 3324 |
| 601 | 20231215 | 090300 | 115965590 | 8890 | 8880 | 8920 | 8850 | 1325 |
| 602 | 20231215 | 090200 | 104196610 | 8870 | 8710 | 8870 | 8700 | 8116 |
| 603 | 20231215 | 090100 | 32967130 | 8690 | 8700 | 8700 | 8690 | 20 |
| 604 | 20231215 | 090000 | 32793300 | 8670 | 8670 | 8790 | 8670 | 3641 |