30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 1878 |
| 3 | 20231214 | 184100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20231214 | 184000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20231214 | 183900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20231214 | 183800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20231214 | 183700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20231214 | 183600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20231214 | 183500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20231214 | 183400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20231214 | 183300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20231214 | 183200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20231214 | 183100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20231214 | 183000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20231214 | 182900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20231214 | 182800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20231214 | 182700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20231214 | 182600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20231214 | 182500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20231214 | 182400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20231214 | 182300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20231214 | 182200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20231214 | 182100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20231214 | 182000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20231214 | 181900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20231214 | 181800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20231214 | 181700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20231214 | 181600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20231214 | 181500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20231214 | 181400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20231214 | 181300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20231214 | 181200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 1878 |
| 33 | 20231214 | 181100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20231214 | 181000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20231214 | 180900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20231214 | 180800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20231214 | 180700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20231214 | 180600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20231214 | 180500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20231214 | 180400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20231214 | 180300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20231214 | 180200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20231214 | 180100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20231214 | 180000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20231214 | 175900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20231214 | 175800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20231214 | 175700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20231214 | 175600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20231214 | 175500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20231214 | 175400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20231214 | 175300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20231214 | 175200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20231214 | 175100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20231214 | 175000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20231214 | 174900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20231214 | 174800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20231214 | 174700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20231214 | 174600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20231214 | 174500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20231214 | 174400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20231214 | 174300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20231214 | 174200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 1878 |
| 63 | 20231214 | 174100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20231214 | 174000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20231214 | 173900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20231214 | 173800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20231214 | 173700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20231214 | 173600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20231214 | 173500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20231214 | 173400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20231214 | 173300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20231214 | 173200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20231214 | 173100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20231214 | 173000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20231214 | 172900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20231214 | 172800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20231214 | 172700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20231214 | 172600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20231214 | 172500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20231214 | 172400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20231214 | 172300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20231214 | 172200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20231214 | 172100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20231214 | 172000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20231214 | 171900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20231214 | 171800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20231214 | 171700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20231214 | 171600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20231214 | 171500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20231214 | 171400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20231214 | 171300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20231214 | 171200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 1878 |
| 93 | 20231214 | 171100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20231214 | 171000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20231214 | 170900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20231214 | 170800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20231214 | 170700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20231214 | 170600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20231214 | 170500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20231214 | 170400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20231214 | 170300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20231214 | 170200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20231214 | 170100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20231214 | 170000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20231214 | 165900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20231214 | 165800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20231214 | 165700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20231214 | 165600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20231214 | 165500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20231214 | 165400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20231214 | 165300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20231214 | 165200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20231214 | 165100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20231214 | 165000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20231214 | 164900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20231214 | 164800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20231214 | 164700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20231214 | 164600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20231214 | 164500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20231214 | 164400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20231214 | 164300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20231214 | 164200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 1878 |
| 123 | 20231214 | 164100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20231214 | 164000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20231214 | 163900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20231214 | 163800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20231214 | 163700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20231214 | 163600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20231214 | 163500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20231214 | 163400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20231214 | 163300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20231214 | 163200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20231214 | 163100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20231214 | 163000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20231214 | 162900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20231214 | 162800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20231214 | 162700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20231214 | 162600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20231214 | 162500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20231214 | 162400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20231214 | 162300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20231214 | 162200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20231214 | 162100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20231214 | 162000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20231214 | 161900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20231214 | 161800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20231214 | 161700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20231214 | 161600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20231214 | 161500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20231214 | 161400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20231214 | 161300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20231214 | 161200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 1878 |
| 153 | 20231214 | 161100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20231214 | 161000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20231214 | 160900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20231214 | 160800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20231214 | 160700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20231214 | 160600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20231214 | 160500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20231214 | 160400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20231214 | 160300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20231214 | 160200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20231214 | 160100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20231214 | 160000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20231214 | 155900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20231214 | 155800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20231214 | 155700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20231214 | 155600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20231214 | 155500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20231214 | 155400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20231214 | 155300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20231214 | 155200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20231214 | 155100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20231214 | 155000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20231214 | 154900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20231214 | 154800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20231214 | 154700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20231214 | 154600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20231214 | 154500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20231214 | 154400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20231214 | 154300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20231214 | 154200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 1878 |
| 183 | 20231214 | 154100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20231214 | 154000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20231214 | 153900 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20231214 | 153800 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20231214 | 153700 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20231214 | 153600 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20231214 | 153500 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20231214 | 153400 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20231214 | 153300 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20231214 | 153200 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20231214 | 153100 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20231214 | 153000 | 1498485690 | 14550 | 14550 | 14550 | 14550 | 1878 |
| 195 | 20231214 | 152900 | 1471160790 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20231214 | 152800 | 1471160790 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20231214 | 152700 | 1471160790 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20231214 | 152600 | 1471160790 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20231214 | 152500 | 1471160790 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20231214 | 152400 | 1471160790 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20231214 | 152300 | 1471160790 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20231214 | 152200 | 1471160790 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20231214 | 152100 | 1471160790 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20231214 | 152000 | 1471160790 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20231214 | 151900 | 1471160790 | 14550 | 14530 | 14550 | 14530 | 271 |
| 206 | 20231214 | 151800 | 1467218460 | 14550 | 14560 | 14560 | 14550 | 81 |
| 207 | 20231214 | 151700 | 1466039700 | 14550 | 14520 | 14550 | 14520 | 703 |
| 208 | 20231214 | 151600 | 1455820100 | 14540 | 14520 | 14540 | 14520 | 486 |
| 209 | 20231214 | 151500 | 1448755170 | 14500 | 14530 | 14540 | 14500 | 622 |
| 210 | 20231214 | 151400 | 1439729360 | 14520 | 14520 | 14530 | 14520 | 216 |
| 211 | 20231214 | 151300 | 1436592890 | 14520 | 14530 | 14530 | 14520 | 26 |
| 212 | 20231214 | 151200 | 1436215160 | 14520 | 14530 | 14530 | 14520 | 109 |
| 213 | 20231214 | 151100 | 1434631400 | 14530 | 14530 | 14530 | 14530 | 223 |
| 214 | 20231214 | 151000 | 1431391210 | 14530 | 14530 | 14540 | 14530 | 8 |
| 215 | 20231214 | 150900 | 1431274960 | 14540 | 14540 | 14540 | 14520 | 1352 |
| 216 | 20231214 | 150800 | 1411623720 | 14560 | 14560 | 14570 | 14550 | 33 |
| 217 | 20231214 | 150700 | 1411143240 | 14540 | 14540 | 14550 | 14540 | 529 |
| 218 | 20231214 | 150600 | 1403451550 | 14550 | 14550 | 14550 | 14550 | 273 |
| 219 | 20231214 | 150500 | 1399479400 | 14550 | 14560 | 14570 | 14550 | 106 |
| 220 | 20231214 | 150400 | 1397935110 | 14570 | 14570 | 14580 | 14550 | 244 |
| 221 | 20231214 | 150300 | 1394379370 | 14570 | 14570 | 14580 | 14570 | 82 |
| 222 | 20231214 | 150200 | 1393184620 | 14570 | 14560 | 14580 | 14560 | 521 |
| 223 | 20231214 | 150100 | 1385593330 | 14550 | 14550 | 14550 | 14550 | 32 |
| 224 | 20231214 | 150000 | 1385127730 | 14550 | 14590 | 14590 | 14550 | 897 |
| 225 | 20231214 | 145900 | 1372062290 | 14580 | 14600 | 14600 | 14580 | 235 |
| 226 | 20231214 | 145800 | 1368633430 | 14590 | 14600 | 14600 | 14590 | 222 |
| 227 | 20231214 | 145700 | 1365393450 | 14600 | 14600 | 14600 | 14580 | 959 |
| 228 | 20231214 | 145600 | 1351394530 | 14590 | 14600 | 14600 | 14590 | 186 |
| 229 | 20231214 | 145500 | 1348678950 | 14600 | 14610 | 14620 | 14600 | 171 |
| 230 | 20231214 | 145400 | 1346179960 | 14610 | 14630 | 14630 | 14600 | 846 |
| 231 | 20231214 | 145300 | 1333825780 | 14620 | 14630 | 14630 | 14610 | 410 |
| 232 | 20231214 | 145200 | 1327833170 | 14630 | 14630 | 14630 | 14620 | 160 |
| 233 | 20231214 | 145100 | 1325492420 | 14630 | 14630 | 14630 | 14620 | 221 |
| 234 | 20231214 | 145000 | 1322259240 | 14630 | 14620 | 14630 | 14620 | 171 |
| 235 | 20231214 | 144900 | 1319757560 | 14620 | 14630 | 14630 | 14610 | 269 |
| 236 | 20231214 | 144800 | 1315823530 | 14630 | 14620 | 14630 | 14620 | 217 |
| 237 | 20231214 | 144700 | 1312649070 | 14630 | 14630 | 14630 | 14620 | 256 |
| 238 | 20231214 | 144600 | 1308903840 | 14630 | 14610 | 14630 | 14610 | 136 |
| 239 | 20231214 | 144500 | 1306914790 | 14610 | 14610 | 14620 | 14610 | 187 |
| 240 | 20231214 | 144400 | 1304180980 | 14620 | 14620 | 14620 | 14610 | 334 |
| 241 | 20231214 | 144300 | 1299297940 | 14620 | 14620 | 14620 | 14610 | 137 |
| 242 | 20231214 | 144200 | 1297295010 | 14610 | 14620 | 14650 | 14610 | 902 |
| 243 | 20231214 | 144100 | 1284098010 | 14620 | 14600 | 14630 | 14600 | 175 |
| 244 | 20231214 | 144000 | 1281537990 | 14610 | 14600 | 14620 | 14530 | 357 |
| 245 | 20231214 | 143900 | 1276331850 | 14590 | 14640 | 14640 | 14590 | 630 |
| 246 | 20231214 | 143800 | 1267117570 | 14640 | 14650 | 14650 | 14640 | 174 |
| 247 | 20231214 | 143700 | 1264569830 | 14650 | 14650 | 14650 | 14640 | 1010 |
| 248 | 20231214 | 143600 | 1249776980 | 14650 | 14650 | 14670 | 14640 | 583 |
| 249 | 20231214 | 143500 | 1241235340 | 14630 | 14530 | 14630 | 14520 | 6558 |
| 250 | 20231214 | 143400 | 1145600200 | 14540 | 14530 | 14540 | 14520 | 334 |
| 251 | 20231214 | 143300 | 1140745400 | 14520 | 14530 | 14530 | 14520 | 158 |
| 252 | 20231214 | 143200 | 1138449710 | 14530 | 14530 | 14540 | 14520 | 525 |
| 253 | 20231214 | 143100 | 1130825050 | 14530 | 14530 | 14540 | 14530 | 229 |
| 254 | 20231214 | 143000 | 1127496740 | 14550 | 14550 | 14550 | 14540 | 491 |
| 255 | 20231214 | 142900 | 1120354400 | 14550 | 14530 | 14550 | 14520 | 347 |
| 256 | 20231214 | 142800 | 1115309530 | 14530 | 14530 | 14530 | 14520 | 154 |
| 257 | 20231214 | 142700 | 1113071960 | 14530 | 14520 | 14530 | 14520 | 178 |
| 258 | 20231214 | 142600 | 1110485630 | 14530 | 14530 | 14530 | 14530 | 109 |
| 259 | 20231214 | 142500 | 1108901860 | 14530 | 14520 | 14530 | 14520 | 40 |
| 260 | 20231214 | 142400 | 1108320760 | 14530 | 14530 | 14530 | 14530 | 36 |
| 261 | 20231214 | 142300 | 1107797680 | 14530 | 14530 | 14530 | 14530 | 10 |
| 262 | 20231214 | 142200 | 1107652380 | 14520 | 14520 | 14520 | 14520 | 3 |
| 263 | 20231214 | 142100 | 1107608820 | 14520 | 14520 | 14520 | 14520 | 7 |
| 264 | 20231214 | 142000 | 1107507180 | 14520 | 14550 | 14550 | 14520 | 336 |
| 265 | 20231214 | 141900 | 1102618470 | 14550 | 14550 | 14570 | 14550 | 703 |
| 266 | 20231214 | 141800 | 1092385980 | 14550 | 14520 | 14550 | 14520 | 553 |
| 267 | 20231214 | 141700 | 1084347350 | 14530 | 14510 | 14530 | 14500 | 838 |
| 268 | 20231214 | 141600 | 1072184340 | 14500 | 14500 | 14500 | 14500 | 157 |
| 269 | 20231214 | 141500 | 1069907840 | 14500 | 14500 | 14500 | 14500 | 24 |
| 270 | 20231214 | 141400 | 1069559840 | 14510 | 14510 | 14510 | 14480 | 573 |
| 271 | 20231214 | 141300 | 1061250020 | 14510 | 14500 | 14510 | 14490 | 444 |
| 272 | 20231214 | 141200 | 1054808240 | 14500 | 14500 | 14500 | 14490 | 480 |
| 273 | 20231214 | 141100 | 1047848380 | 14500 | 14500 | 14500 | 14500 | 3 |
| 274 | 20231214 | 141000 | 1047804880 | 14500 | 14500 | 14500 | 14500 | 18 |
| 275 | 20231214 | 140900 | 1047543880 | 14500 | 14500 | 14500 | 14500 | 319 |
| 276 | 20231214 | 140800 | 1042918380 | 14520 | 14520 | 14520 | 14520 | 0 |
| 277 | 20231214 | 140700 | 1042918380 | 14520 | 14520 | 14520 | 14500 | 173 |
| 278 | 20231214 | 140600 | 1040406640 | 14520 | 14500 | 14520 | 14500 | 13 |
| 279 | 20231214 | 140500 | 1040217940 | 14510 | 14500 | 14520 | 14500 | 307 |
| 280 | 20231214 | 140400 | 1035763520 | 14500 | 14500 | 14500 | 14490 | 253 |
| 281 | 20231214 | 140300 | 1032096380 | 14500 | 14500 | 14500 | 14500 | 9 |
| 282 | 20231214 | 140200 | 1031965880 | 14500 | 14510 | 14510 | 14500 | 365 |
| 283 | 20231214 | 140100 | 1026673100 | 14510 | 14520 | 14520 | 14510 | 104 |
| 284 | 20231214 | 140000 | 1025163050 | 14520 | 14520 | 14520 | 14510 | 88 |
| 285 | 20231214 | 135900 | 1023885330 | 14520 | 14520 | 14520 | 14520 | 3 |
| 286 | 20231214 | 135800 | 1023841770 | 14520 | 14530 | 14530 | 14520 | 129 |
| 287 | 20231214 | 135700 | 1021968140 | 14530 | 14530 | 14530 | 14530 | 11 |
| 288 | 20231214 | 135600 | 1021808310 | 14530 | 14530 | 14530 | 14530 | 34 |
| 289 | 20231214 | 135500 | 1021314290 | 14520 | 14520 | 14520 | 14520 | 113 |
| 290 | 20231214 | 135400 | 1019673530 | 14520 | 14520 | 14520 | 14510 | 32 |
| 291 | 20231214 | 135300 | 1019208920 | 14520 | 14510 | 14520 | 14510 | 61 |
| 292 | 20231214 | 135200 | 1018323210 | 14500 | 14500 | 14500 | 14500 | 251 |
| 293 | 20231214 | 135100 | 1014683710 | 14500 | 14500 | 14500 | 14500 | 9 |
| 294 | 20231214 | 135000 | 1014553210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 295 | 20231214 | 134900 | 1014553210 | 14500 | 14490 | 14510 | 14490 | 97 |
| 296 | 20231214 | 134800 | 1013146040 | 14500 | 14500 | 14500 | 14500 | 397 |
| 297 | 20231214 | 134700 | 1007389540 | 14500 | 14500 | 14500 | 14500 | 7 |
| 298 | 20231214 | 134600 | 1007288040 | 14500 | 14500 | 14500 | 14500 | 4 |
| 299 | 20231214 | 134500 | 1007230040 | 14500 | 14500 | 14500 | 14500 | 11 |
| 300 | 20231214 | 134400 | 1007070540 | 14500 | 14500 | 14500 | 14500 | 3 |
| 301 | 20231214 | 134300 | 1007027040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 302 | 20231214 | 134200 | 1007027040 | 14500 | 14530 | 14530 | 14500 | 16 |
| 303 | 20231214 | 134100 | 1006794860 | 14530 | 14500 | 14530 | 14480 | 1091 |
| 304 | 20231214 | 134000 | 990964030 | 14500 | 14500 | 14500 | 14470 | 143 |
| 305 | 20231214 | 133900 | 988890740 | 14460 | 14500 | 14500 | 14460 | 104 |
| 306 | 20231214 | 133800 | 987383100 | 14500 | 14500 | 14500 | 14450 | 197 |
| 307 | 20231214 | 133700 | 984527100 | 14510 | 14500 | 14510 | 14440 | 324 |
| 308 | 20231214 | 133600 | 979847090 | 14440 | 14500 | 14510 | 14440 | 228 |
| 309 | 20231214 | 133500 | 976546010 | 14500 | 14500 | 14500 | 14500 | 3 |
| 310 | 20231214 | 133400 | 976502510 | 14500 | 14500 | 14500 | 14500 | 1 |
| 311 | 20231214 | 133300 | 976488010 | 14510 | 14510 | 14510 | 14500 | 108 |
| 312 | 20231214 | 133200 | 974920960 | 14510 | 14500 | 14510 | 14500 | 528 |
| 313 | 20231214 | 133100 | 967261770 | 14500 | 14500 | 14500 | 14500 | 0 |
| 314 | 20231214 | 133000 | 967261770 | 14500 | 14500 | 14500 | 14460 | 188 |
| 315 | 20231214 | 132900 | 964538450 | 14500 | 14520 | 14520 | 14450 | 32 |
| 316 | 20231214 | 132800 | 964074260 | 14450 | 14460 | 14520 | 14450 | 83 |
| 317 | 20231214 | 132700 | 962874520 | 14460 | 14460 | 14470 | 14460 | 15 |
| 318 | 20231214 | 132600 | 962657560 | 14460 | 14460 | 14460 | 14460 | 3 |
| 319 | 20231214 | 132500 | 962614180 | 14460 | 14460 | 14460 | 14460 | 1 |
| 320 | 20231214 | 132400 | 962599720 | 14460 | 14470 | 14470 | 14460 | 4 |
| 321 | 20231214 | 132300 | 962541870 | 14470 | 14470 | 14470 | 14470 | 3 |
| 322 | 20231214 | 132200 | 962498460 | 14470 | 14470 | 14470 | 14470 | 10 |
| 323 | 20231214 | 132100 | 962353760 | 14460 | 14460 | 14460 | 14460 | 0 |
| 324 | 20231214 | 132000 | 962353760 | 14460 | 14470 | 14510 | 14460 | 191 |
| 325 | 20231214 | 131900 | 959591220 | 14470 | 14470 | 14470 | 14470 | 114 |
| 326 | 20231214 | 131800 | 957941640 | 14520 | 14500 | 14520 | 14500 | 389 |
| 327 | 20231214 | 131700 | 952293500 | 14500 | 14500 | 14500 | 14470 | 1009 |
| 328 | 20231214 | 131600 | 937663090 | 14480 | 14460 | 14500 | 14460 | 928 |
| 329 | 20231214 | 131500 | 924222370 | 14470 | 14470 | 14470 | 14470 | 1 |
| 330 | 20231214 | 131400 | 924207900 | 14460 | 14460 | 14460 | 14460 | 3 |
| 331 | 20231214 | 131300 | 924164520 | 14460 | 14460 | 14460 | 14460 | 17 |
| 332 | 20231214 | 131200 | 923918700 | 14470 | 14470 | 14470 | 14470 | 52 |
| 333 | 20231214 | 131100 | 923166260 | 14470 | 14460 | 14470 | 14460 | 148 |
| 334 | 20231214 | 131000 | 921024800 | 14460 | 14460 | 14460 | 14460 | 3 |
| 335 | 20231214 | 130900 | 920981420 | 14460 | 14460 | 14460 | 14460 | 8 |
| 336 | 20231214 | 130800 | 920865740 | 14460 | 14460 | 14460 | 14460 | 2 |
| 337 | 20231214 | 130700 | 920836820 | 14480 | 14450 | 14480 | 14450 | 5 |
| 338 | 20231214 | 130600 | 920764510 | 14490 | 14490 | 14490 | 14490 | 500 |
| 339 | 20231214 | 130500 | 913519510 | 14450 | 14450 | 14460 | 14450 | 104 |
| 340 | 20231214 | 130400 | 912015710 | 14450 | 14440 | 14450 | 14440 | 26 |
| 341 | 20231214 | 130300 | 911640190 | 14460 | 14460 | 14460 | 14460 | 15 |
| 342 | 20231214 | 130200 | 911423290 | 14440 | 14440 | 14440 | 14440 | 11 |
| 343 | 20231214 | 130100 | 911264450 | 14440 | 14450 | 14450 | 14440 | 74 |
| 344 | 20231214 | 130000 | 910195770 | 14440 | 14440 | 14440 | 14440 | 11 |
| 345 | 20231214 | 125900 | 910036930 | 14440 | 14440 | 14440 | 14440 | 0 |
| 346 | 20231214 | 125800 | 910036930 | 14440 | 14440 | 14440 | 14440 | 3 |
| 347 | 20231214 | 125700 | 909993610 | 14460 | 14460 | 14460 | 14460 | 8 |
| 348 | 20231214 | 125600 | 909877930 | 14460 | 14460 | 14460 | 14460 | 0 |
| 349 | 20231214 | 125500 | 909877930 | 14460 | 14460 | 14460 | 14460 | 10 |
| 350 | 20231214 | 125400 | 909733330 | 14460 | 14460 | 14460 | 14460 | 4 |
| 351 | 20231214 | 125300 | 909675490 | 14470 | 14470 | 14470 | 14470 | 7 |
| 352 | 20231214 | 125200 | 909574200 | 14470 | 14460 | 14470 | 14460 | 13 |
| 353 | 20231214 | 125100 | 909386120 | 14520 | 14460 | 14520 | 14460 | 7 |
| 354 | 20231214 | 125000 | 909284680 | 14520 | 14450 | 14520 | 14450 | 321 |
| 355 | 20231214 | 124900 | 904642500 | 14430 | 14430 | 14430 | 14430 | 3 |
| 356 | 20231214 | 124800 | 904599210 | 14450 | 14420 | 14450 | 14420 | 24 |
| 357 | 20231214 | 124700 | 904252530 | 14420 | 14420 | 14420 | 14420 | 0 |
| 358 | 20231214 | 124600 | 904252530 | 14420 | 14420 | 14420 | 14420 | 3 |
| 359 | 20231214 | 124500 | 904209270 | 14450 | 14420 | 14450 | 14420 | 13 |
| 360 | 20231214 | 124400 | 904021780 | 14410 | 14410 | 14410 | 14410 | 8 |
| 361 | 20231214 | 124300 | 903906500 | 14410 | 14410 | 14410 | 14410 | 3 |
| 362 | 20231214 | 124200 | 903863270 | 14410 | 14410 | 14410 | 14410 | 10 |
| 363 | 20231214 | 124100 | 903719170 | 14410 | 14420 | 14420 | 14410 | 269 |
| 364 | 20231214 | 124000 | 899842500 | 14420 | 14420 | 14420 | 14420 | 3 |
| 365 | 20231214 | 123900 | 899799240 | 14420 | 14420 | 14420 | 14420 | 9 |
| 366 | 20231214 | 123800 | 899669460 | 14450 | 14410 | 14450 | 14410 | 4 |
| 367 | 20231214 | 123700 | 899611780 | 14410 | 14460 | 14460 | 14410 | 40 |
| 368 | 20231214 | 123600 | 899035230 | 14460 | 14410 | 14460 | 14410 | 12 |
| 369 | 20231214 | 123500 | 898861960 | 14410 | 14420 | 14420 | 14410 | 135 |
| 370 | 20231214 | 123400 | 896915680 | 14430 | 14430 | 14430 | 14430 | 400 |
| 371 | 20231214 | 123300 | 891143680 | 14430 | 14440 | 14440 | 14430 | 7 |
| 372 | 20231214 | 123200 | 891042650 | 14440 | 14440 | 14440 | 14440 | 3 |
| 373 | 20231214 | 123100 | 890999330 | 14440 | 14440 | 14440 | 14440 | 0 |
| 374 | 20231214 | 123000 | 890999330 | 14440 | 14440 | 14440 | 14430 | 24 |
| 375 | 20231214 | 122900 | 890652870 | 14430 | 14430 | 14430 | 14430 | 3 |
| 376 | 20231214 | 122800 | 890609580 | 14430 | 14430 | 14430 | 14430 | 11 |
| 377 | 20231214 | 122700 | 890450850 | 14430 | 14430 | 14430 | 14430 | 3 |
| 378 | 20231214 | 122600 | 890407560 | 14430 | 14430 | 14430 | 14430 | 11 |
| 379 | 20231214 | 122500 | 890248830 | 14430 | 14430 | 14430 | 14430 | 0 |
| 380 | 20231214 | 122400 | 890248830 | 14430 | 14430 | 14430 | 14430 | 10 |
| 381 | 20231214 | 122300 | 890104530 | 14430 | 14430 | 14430 | 14430 | 4 |
| 382 | 20231214 | 122200 | 890046810 | 14460 | 14460 | 14460 | 14460 | 0 |
| 383 | 20231214 | 122100 | 890046810 | 14460 | 14470 | 14470 | 14430 | 186 |
| 384 | 20231214 | 122000 | 887357270 | 14460 | 14460 | 14460 | 14460 | 3 |
| 385 | 20231214 | 121900 | 887313890 | 14460 | 14460 | 14460 | 14460 | 307 |
| 386 | 20231214 | 121800 | 882874670 | 14460 | 14480 | 14480 | 14460 | 9 |
| 387 | 20231214 | 121700 | 882744430 | 14480 | 14460 | 14480 | 14460 | 14 |
| 388 | 20231214 | 121600 | 882541900 | 14460 | 14460 | 14460 | 14460 | 3 |
| 389 | 20231214 | 121500 | 882498520 | 14460 | 14460 | 14460 | 14460 | 7 |
| 390 | 20231214 | 121400 | 882397300 | 14460 | 14460 | 14460 | 14460 | 12 |
| 391 | 20231214 | 121300 | 882223780 | 14460 | 14430 | 14460 | 14430 | 4 |
| 392 | 20231214 | 121200 | 882166030 | 14460 | 14460 | 14460 | 14460 | 1 |
| 393 | 20231214 | 121100 | 882151570 | 14430 | 14430 | 14430 | 14430 | 3 |
| 394 | 20231214 | 121000 | 882108280 | 14460 | 14430 | 14460 | 14430 | 14 |
| 395 | 20231214 | 120900 | 881906170 | 14430 | 14430 | 14430 | 14430 | 0 |
| 396 | 20231214 | 120800 | 881906170 | 14430 | 14430 | 14430 | 14430 | 10 |
| 397 | 20231214 | 120700 | 881761870 | 14430 | 14430 | 14430 | 14430 | 3 |
| 398 | 20231214 | 120600 | 881718580 | 14430 | 14430 | 14430 | 14430 | 7 |
| 399 | 20231214 | 120500 | 881617570 | 14430 | 14430 | 14430 | 14430 | 3 |
| 400 | 20231214 | 120400 | 881574280 | 14430 | 14430 | 14430 | 14430 | 18 |
| 401 | 20231214 | 120300 | 881314540 | 14440 | 14440 | 14440 | 14440 | 6 |
| 402 | 20231214 | 120200 | 881227900 | 14440 | 14440 | 14440 | 14440 | 4 |
| 403 | 20231214 | 120100 | 881170140 | 14430 | 14430 | 14430 | 14430 | 10 |
| 404 | 20231214 | 120000 | 881025840 | 14430 | 14430 | 14430 | 14430 | 150 |
| 405 | 20231214 | 115900 | 878861340 | 14430 | 14430 | 14430 | 14430 | 16 |
| 406 | 20231214 | 115800 | 878630460 | 14430 | 14430 | 14430 | 14430 | 3 |
| 407 | 20231214 | 115700 | 878587170 | 14430 | 14420 | 14430 | 14420 | 5 |
| 408 | 20231214 | 115600 | 878515050 | 14430 | 14450 | 14450 | 14430 | 16 |
| 409 | 20231214 | 115500 | 878284150 | 14430 | 14440 | 14440 | 14430 | 597 |
| 410 | 20231214 | 115400 | 869666750 | 14440 | 14450 | 14450 | 14440 | 156 |
| 411 | 20231214 | 115300 | 867413830 | 14460 | 14460 | 14460 | 14460 | 69 |
| 412 | 20231214 | 115200 | 866416090 | 14470 | 14470 | 14470 | 14470 | 143 |
| 413 | 20231214 | 115100 | 864346880 | 14530 | 14470 | 14530 | 14470 | 17 |
| 414 | 20231214 | 115000 | 864100150 | 14530 | 14530 | 14530 | 14530 | 2 |
| 415 | 20231214 | 114900 | 864071090 | 14470 | 14470 | 14470 | 14470 | 4 |
| 416 | 20231214 | 114800 | 864013210 | 14540 | 14460 | 14540 | 14460 | 15 |
| 417 | 20231214 | 114700 | 863795450 | 14540 | 14500 | 14540 | 14500 | 10 |
| 418 | 20231214 | 114600 | 863650330 | 14440 | 14440 | 14440 | 14440 | 3 |
| 419 | 20231214 | 114500 | 863607010 | 14440 | 14480 | 14480 | 14440 | 150 |
| 420 | 20231214 | 114400 | 861439300 | 14470 | 14470 | 14470 | 14470 | 0 |
| 421 | 20231214 | 114300 | 861439300 | 14470 | 14470 | 14470 | 14470 | 3 |
| 422 | 20231214 | 114200 | 861395890 | 14500 | 14470 | 14500 | 14470 | 11 |
| 423 | 20231214 | 114100 | 861236560 | 14480 | 14480 | 14480 | 14480 | 66 |
| 424 | 20231214 | 114000 | 860280880 | 14490 | 14500 | 14500 | 14490 | 102 |
| 425 | 20231214 | 113900 | 858802100 | 14500 | 14500 | 14500 | 14500 | 3 |
| 426 | 20231214 | 113800 | 858758600 | 14560 | 14530 | 14560 | 14530 | 8 |
| 427 | 20231214 | 113700 | 858642180 | 14500 | 14500 | 14500 | 14500 | 303 |
| 428 | 20231214 | 113600 | 854248680 | 14500 | 14530 | 14530 | 14500 | 508 |
| 429 | 20231214 | 113500 | 846878730 | 14520 | 14520 | 14520 | 14520 | 0 |
| 430 | 20231214 | 113400 | 846878730 | 14520 | 14510 | 14570 | 14510 | 6 |
| 431 | 20231214 | 113300 | 846791570 | 14570 | 14560 | 14570 | 14520 | 553 |
| 432 | 20231214 | 113200 | 838753000 | 14560 | 14530 | 14560 | 14530 | 26 |
| 433 | 20231214 | 113100 | 838375190 | 14530 | 14530 | 14530 | 14530 | 1 |
| 434 | 20231214 | 113000 | 838360660 | 14530 | 14530 | 14530 | 14530 | 3 |
| 435 | 20231214 | 112900 | 838317070 | 14530 | 14530 | 14530 | 14530 | 17 |
| 436 | 20231214 | 112800 | 838070060 | 14530 | 14530 | 14530 | 14530 | 0 |
| 437 | 20231214 | 112700 | 838070060 | 14530 | 14530 | 14530 | 14530 | 9 |
| 438 | 20231214 | 112600 | 837939290 | 14520 | 14520 | 14520 | 14520 | 3 |
| 439 | 20231214 | 112500 | 837895730 | 14550 | 14520 | 14550 | 14520 | 15 |
| 440 | 20231214 | 112400 | 837677900 | 14510 | 14550 | 14550 | 14510 | 13 |
| 441 | 20231214 | 112300 | 837488870 | 14520 | 14560 | 14560 | 14520 | 26 |
| 442 | 20231214 | 112200 | 837110430 | 14560 | 14510 | 14560 | 14510 | 44 |
| 443 | 20231214 | 112100 | 836470750 | 14510 | 14520 | 14520 | 14500 | 226 |
| 444 | 20231214 | 112000 | 833190700 | 14520 | 14520 | 14520 | 14520 | 36 |
| 445 | 20231214 | 111900 | 832667980 | 14570 | 14570 | 14570 | 14570 | 0 |
| 446 | 20231214 | 111800 | 832667980 | 14570 | 14540 | 14570 | 14510 | 228 |
| 447 | 20231214 | 111700 | 829354860 | 14530 | 14540 | 14540 | 14530 | 223 |
| 448 | 20231214 | 111600 | 826114580 | 14570 | 14570 | 14570 | 14570 | 49 |
| 449 | 20231214 | 111500 | 825400650 | 14570 | 14570 | 14570 | 14570 | 203 |
| 450 | 20231214 | 111400 | 822442940 | 14570 | 14580 | 14600 | 14540 | 720 |
| 451 | 20231214 | 111300 | 811942690 | 14590 | 14520 | 14590 | 14520 | 1504 |
| 452 | 20231214 | 111200 | 790054760 | 14520 | 14500 | 14520 | 14500 | 525 |
| 453 | 20231214 | 111100 | 782432120 | 14500 | 14500 | 14500 | 14500 | 145 |
| 454 | 20231214 | 111000 | 780329620 | 14500 | 14490 | 14500 | 14490 | 26 |
| 455 | 20231214 | 110900 | 779952840 | 14490 | 14500 | 14500 | 14490 | 111 |
| 456 | 20231214 | 110800 | 778343370 | 14490 | 14490 | 14490 | 14490 | 3 |
| 457 | 20231214 | 110700 | 778299900 | 14500 | 14470 | 14510 | 14470 | 1520 |
| 458 | 20231214 | 110600 | 756257990 | 14480 | 14460 | 14480 | 14460 | 400 |
| 459 | 20231214 | 110500 | 750468240 | 14460 | 14460 | 14460 | 14460 | 98 |
| 460 | 20231214 | 110400 | 749051160 | 14450 | 14450 | 14450 | 14450 | 454 |
| 461 | 20231214 | 110300 | 742490860 | 14460 | 14470 | 14470 | 14460 | 78 |
| 462 | 20231214 | 110200 | 741362970 | 14430 | 14450 | 14470 | 14430 | 22 |
| 463 | 20231214 | 110100 | 741045210 | 14430 | 14430 | 14430 | 14430 | 3 |
| 464 | 20231214 | 110000 | 741001920 | 14450 | 14450 | 14450 | 14450 | 1 |
| 465 | 20231214 | 105900 | 740987470 | 14430 | 14450 | 14450 | 14430 | 80 |
| 466 | 20231214 | 105800 | 739831530 | 14450 | 14420 | 14450 | 14420 | 134 |
| 467 | 20231214 | 105700 | 737895730 | 14420 | 14420 | 14420 | 14420 | 0 |
| 468 | 20231214 | 105600 | 737895730 | 14420 | 14420 | 14420 | 14420 | 5 |
| 469 | 20231214 | 105500 | 737823630 | 14430 | 14450 | 14450 | 14430 | 22 |
| 470 | 20231214 | 105400 | 737505950 | 14420 | 14420 | 14420 | 14420 | 0 |
| 471 | 20231214 | 105300 | 737505950 | 14420 | 14420 | 14420 | 14420 | 17 |
| 472 | 20231214 | 105200 | 737260810 | 14420 | 14410 | 14420 | 14410 | 6 |
| 473 | 20231214 | 105100 | 737174320 | 14410 | 14410 | 14410 | 14410 | 8 |
| 474 | 20231214 | 105000 | 737059040 | 14410 | 14420 | 14420 | 14410 | 6 |
| 475 | 20231214 | 104900 | 736972560 | 14410 | 14410 | 14410 | 14410 | 8 |
| 476 | 20231214 | 104800 | 736857280 | 14410 | 14410 | 14410 | 14410 | 0 |
| 477 | 20231214 | 104700 | 736857280 | 14410 | 14420 | 14420 | 14410 | 7 |
| 478 | 20231214 | 104600 | 736756370 | 14410 | 14410 | 14410 | 14410 | 0 |
| 479 | 20231214 | 104500 | 736756370 | 14410 | 14420 | 14420 | 14410 | 120 |
| 480 | 20231214 | 104400 | 735027110 | 14420 | 14420 | 14430 | 14420 | 57 |
| 481 | 20231214 | 104300 | 734205160 | 14420 | 14410 | 14420 | 14410 | 108 |
| 482 | 20231214 | 104200 | 732647900 | 14400 | 14400 | 14400 | 14400 | 17 |
| 483 | 20231214 | 104100 | 732403100 | 14400 | 14400 | 14400 | 14400 | 30 |
| 484 | 20231214 | 104000 | 731971100 | 14420 | 14400 | 14420 | 14400 | 23 |
| 485 | 20231214 | 103900 | 731639860 | 14400 | 14400 | 14400 | 14400 | 86 |
| 486 | 20231214 | 103800 | 730401460 | 14400 | 14400 | 14400 | 14400 | 63 |
| 487 | 20231214 | 103700 | 729494260 | 14400 | 14390 | 14400 | 14380 | 172 |
| 488 | 20231214 | 103600 | 727019740 | 14390 | 14400 | 14400 | 14390 | 424 |
| 489 | 20231214 | 103500 | 720918140 | 14400 | 14400 | 14400 | 14400 | 0 |
| 490 | 20231214 | 103400 | 720918140 | 14400 | 14400 | 14400 | 14400 | 10 |
| 491 | 20231214 | 103300 | 720774140 | 14390 | 14400 | 14400 | 14390 | 119 |
| 492 | 20231214 | 103200 | 719060840 | 14400 | 14400 | 14400 | 14400 | 200 |
| 493 | 20231214 | 103100 | 716180840 | 14370 | 14380 | 14380 | 14370 | 207 |
| 494 | 20231214 | 103000 | 713205510 | 14370 | 14370 | 14370 | 14370 | 0 |
| 495 | 20231214 | 102900 | 713205510 | 14370 | 14380 | 14380 | 14370 | 6 |
| 496 | 20231214 | 102800 | 713119260 | 14370 | 14380 | 14380 | 14370 | 177 |
| 497 | 20231214 | 102700 | 710574910 | 14390 | 14390 | 14390 | 14390 | 10 |
| 498 | 20231214 | 102600 | 710431010 | 14410 | 14380 | 14410 | 14380 | 144 |
| 499 | 20231214 | 102500 | 708356360 | 14370 | 14370 | 14370 | 14370 | 90 |
| 500 | 20231214 | 102400 | 707063060 | 14370 | 14380 | 14380 | 14370 | 307 |
| 501 | 20231214 | 102300 | 702651410 | 14370 | 14370 | 14370 | 14370 | 90 |
| 502 | 20231214 | 102200 | 701358110 | 14370 | 14370 | 14370 | 14370 | 8 |
| 503 | 20231214 | 102100 | 701243150 | 14370 | 14370 | 14370 | 14370 | 100 |
| 504 | 20231214 | 102000 | 699806150 | 14370 | 14370 | 14370 | 14370 | 62 |
| 505 | 20231214 | 101900 | 698915210 | 14360 | 14370 | 14370 | 14360 | 35 |
| 506 | 20231214 | 101800 | 698412330 | 14410 | 14410 | 14410 | 14410 | 0 |
| 507 | 20231214 | 101700 | 698412330 | 14410 | 14360 | 14410 | 14360 | 64 |
| 508 | 20231214 | 101600 | 697492800 | 14370 | 14360 | 14370 | 14350 | 54 |
| 509 | 20231214 | 101500 | 696717790 | 14350 | 14380 | 14380 | 14350 | 3693 |
| 510 | 20231214 | 101400 | 643645650 | 14380 | 14390 | 14390 | 14380 | 30 |
| 511 | 20231214 | 101300 | 643214110 | 14380 | 14380 | 14380 | 14380 | 71 |
| 512 | 20231214 | 101200 | 642193130 | 14390 | 14390 | 14390 | 14390 | 429 |
| 513 | 20231214 | 101100 | 636019820 | 14390 | 14410 | 14410 | 14390 | 1172 |
| 514 | 20231214 | 101000 | 619142840 | 14410 | 14420 | 14420 | 14410 | 500 |
| 515 | 20231214 | 100900 | 611936770 | 14460 | 14460 | 14460 | 14460 | 21 |
| 516 | 20231214 | 100800 | 611633110 | 14410 | 14410 | 14410 | 14410 | 7 |
| 517 | 20231214 | 100700 | 611532240 | 14400 | 14420 | 14470 | 14400 | 1056 |
| 518 | 20231214 | 100600 | 596318280 | 14420 | 14430 | 14430 | 14420 | 41 |
| 519 | 20231214 | 100500 | 595727040 | 14470 | 14470 | 14470 | 14470 | 69 |
| 520 | 20231214 | 100400 | 594728610 | 14470 | 14400 | 14470 | 14400 | 140 |
| 521 | 20231214 | 100300 | 592705750 | 14410 | 14440 | 14440 | 14410 | 57 |
| 522 | 20231214 | 100200 | 591884170 | 14460 | 14460 | 14460 | 14460 | 1 |
| 523 | 20231214 | 100100 | 591869710 | 14470 | 14470 | 14470 | 14400 | 204 |
| 524 | 20231214 | 100000 | 588931760 | 14480 | 14480 | 14480 | 14400 | 324 |
| 525 | 20231214 | 095900 | 584263180 | 14480 | 14480 | 14480 | 14480 | 0 |
| 526 | 20231214 | 095800 | 584263180 | 14480 | 14420 | 14480 | 14400 | 6045 |
| 527 | 20231214 | 095700 | 497200300 | 14480 | 14490 | 14490 | 14480 | 1083 |
| 528 | 20231214 | 095600 | 481518320 | 14430 | 14450 | 14500 | 14430 | 49 |
| 529 | 20231214 | 095500 | 480808620 | 14410 | 14440 | 14440 | 14410 | 111 |
| 530 | 20231214 | 095400 | 479207160 | 14440 | 14410 | 14440 | 14410 | 106 |
| 531 | 20231214 | 095300 | 477677020 | 14410 | 14410 | 14410 | 14410 | 4 |
| 532 | 20231214 | 095200 | 477619380 | 14410 | 14430 | 14430 | 14410 | 27 |
| 533 | 20231214 | 095100 | 477230040 | 14430 | 14430 | 14430 | 14430 | 265 |
| 534 | 20231214 | 095000 | 473406090 | 14430 | 14430 | 14430 | 14430 | 215 |
| 535 | 20231214 | 094900 | 470303640 | 14440 | 14440 | 14440 | 14440 | 52 |
| 536 | 20231214 | 094800 | 469552760 | 14430 | 14440 | 14440 | 14430 | 18 |
| 537 | 20231214 | 094700 | 469292910 | 14430 | 14430 | 14430 | 14430 | 80 |
| 538 | 20231214 | 094600 | 468138510 | 14430 | 14430 | 14430 | 14430 | 37 |
| 539 | 20231214 | 094500 | 467604600 | 14390 | 14430 | 14430 | 14390 | 395 |
| 540 | 20231214 | 094400 | 461920470 | 14390 | 14390 | 14390 | 14390 | 407 |
| 541 | 20231214 | 094300 | 456063740 | 14440 | 14440 | 14440 | 14440 | 100 |
| 542 | 20231214 | 094200 | 454619740 | 14450 | 14420 | 14490 | 14370 | 6020 |
| 543 | 20231214 | 094100 | 368015630 | 14410 | 14480 | 14530 | 14390 | 2407 |
| 544 | 20231214 | 094000 | 333257780 | 14480 | 14470 | 14480 | 14440 | 2349 |
| 545 | 20231214 | 093900 | 299301010 | 14470 | 14480 | 14480 | 14470 | 251 |
| 546 | 20231214 | 093800 | 295668040 | 14480 | 14480 | 14480 | 14480 | 20 |
| 547 | 20231214 | 093700 | 295378440 | 14490 | 14490 | 14500 | 14490 | 46 |
| 548 | 20231214 | 093600 | 294711890 | 14490 | 14490 | 14490 | 14490 | 0 |
| 549 | 20231214 | 093500 | 294711890 | 14490 | 14540 | 14540 | 14490 | 193 |
| 550 | 20231214 | 093400 | 291909400 | 14540 | 14540 | 14540 | 14540 | 22 |
| 551 | 20231214 | 093300 | 291589520 | 14540 | 14570 | 14580 | 14540 | 249 |
| 552 | 20231214 | 093200 | 287961820 | 14570 | 14540 | 14580 | 14540 | 607 |
| 553 | 20231214 | 093100 | 279122250 | 14530 | 14520 | 14530 | 14520 | 342 |
| 554 | 20231214 | 093000 | 274155030 | 14530 | 14450 | 14530 | 14440 | 796 |
| 555 | 20231214 | 092900 | 262617620 | 14440 | 14440 | 14440 | 14440 | 0 |
| 556 | 20231214 | 092800 | 262617620 | 14440 | 14440 | 14440 | 14440 | 77 |
| 557 | 20231214 | 092700 | 261505740 | 14440 | 14440 | 14440 | 14440 | 1 |
| 558 | 20231214 | 092600 | 261491300 | 14440 | 14440 | 14450 | 14440 | 72 |
| 559 | 20231214 | 092500 | 260451610 | 14440 | 14500 | 14500 | 14440 | 292 |
| 560 | 20231214 | 092400 | 256224120 | 14500 | 14500 | 14500 | 14500 | 13 |
| 561 | 20231214 | 092300 | 256035620 | 14500 | 14520 | 14540 | 14500 | 909 |
| 562 | 20231214 | 092200 | 242831650 | 14520 | 14480 | 14520 | 14480 | 737 |
| 563 | 20231214 | 092100 | 232146550 | 14470 | 14430 | 14470 | 14430 | 421 |
| 564 | 20231214 | 092000 | 226059600 | 14440 | 14370 | 14450 | 14370 | 25 |
| 565 | 20231214 | 091900 | 225700200 | 14370 | 14380 | 14380 | 14370 | 1408 |
| 566 | 20231214 | 091800 | 205466180 | 14370 | 14430 | 14490 | 14370 | 627 |
| 567 | 20231214 | 091700 | 196440020 | 14520 | 14470 | 14520 | 14420 | 2482 |
| 568 | 20231214 | 091600 | 160589540 | 14470 | 14520 | 14520 | 14470 | 267 |
| 569 | 20231214 | 091500 | 156723040 | 14520 | 14500 | 14520 | 14500 | 45 |
| 570 | 20231214 | 091400 | 156069680 | 14530 | 14530 | 14530 | 14530 | 10 |
| 571 | 20231214 | 091300 | 155924380 | 14530 | 14530 | 14530 | 14530 | 1 |
| 572 | 20231214 | 091200 | 155909850 | 14530 | 14500 | 14540 | 14470 | 96 |
| 573 | 20231214 | 091100 | 154517280 | 14540 | 14530 | 14540 | 14530 | 8 |
| 574 | 20231214 | 091000 | 154401030 | 14500 | 14510 | 14510 | 14500 | 170 |
| 575 | 20231214 | 090900 | 151935930 | 14540 | 14540 | 14540 | 14540 | 0 |
| 576 | 20231214 | 090800 | 151935930 | 14540 | 14500 | 14550 | 14500 | 35 |
| 577 | 20231214 | 090700 | 151428340 | 14550 | 14540 | 14550 | 14540 | 39 |
| 578 | 20231214 | 090600 | 150861160 | 14500 | 14500 | 14500 | 14500 | 19 |
| 579 | 20231214 | 090500 | 150585660 | 14500 | 14560 | 14560 | 14500 | 179 |
| 580 | 20231214 | 090400 | 147985720 | 14560 | 14500 | 14560 | 14500 | 2 |
| 581 | 20231214 | 090300 | 147956660 | 14470 | 14670 | 14670 | 14460 | 1558 |
| 582 | 20231214 | 090200 | 125277380 | 14690 | 14610 | 14700 | 14570 | 503 |
| 583 | 20231214 | 090100 | 117929750 | 14630 | 14540 | 14840 | 14330 | 4834 |
| 584 | 20231214 | 090000 | 47340850 | 14540 | 14400 | 14570 | 14310 | 3280 |