32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 2275 |
| 3 | 20231215 | 190600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 4 | 20231215 | 190500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 5 | 20231215 | 190400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 6 | 20231215 | 190300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 7 | 20231215 | 190200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 8 | 20231215 | 190100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 9 | 20231215 | 190000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 10 | 20231215 | 185900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 11 | 20231215 | 185800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 12 | 20231215 | 185700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 13 | 20231215 | 185600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 14 | 20231215 | 185500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 15 | 20231215 | 185400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 16 | 20231215 | 185300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 17 | 20231215 | 185200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 18 | 20231215 | 185100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 19 | 20231215 | 185000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 20 | 20231215 | 184900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 21 | 20231215 | 184800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 22 | 20231215 | 184700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 23 | 20231215 | 184600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 24 | 20231215 | 184500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 25 | 20231215 | 184400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 26 | 20231215 | 184300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 27 | 20231215 | 184200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 28 | 20231215 | 184100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 29 | 20231215 | 184000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 30 | 20231215 | 183900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 31 | 20231215 | 183800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 32 | 20231215 | 183700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 2275 |
| 33 | 20231215 | 183600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 34 | 20231215 | 183500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 35 | 20231215 | 183400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 36 | 20231215 | 183300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 37 | 20231215 | 183200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 38 | 20231215 | 183100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 39 | 20231215 | 183000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 40 | 20231215 | 182900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 41 | 20231215 | 182800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 42 | 20231215 | 182700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 43 | 20231215 | 182600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 44 | 20231215 | 182500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 45 | 20231215 | 182400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 46 | 20231215 | 182300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 47 | 20231215 | 182200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 48 | 20231215 | 182100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 49 | 20231215 | 182000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 50 | 20231215 | 181900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 51 | 20231215 | 181800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 52 | 20231215 | 181700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 53 | 20231215 | 181600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 54 | 20231215 | 181500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 55 | 20231215 | 181400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 56 | 20231215 | 181300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 57 | 20231215 | 181200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 58 | 20231215 | 181100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 59 | 20231215 | 181000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 60 | 20231215 | 180900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 61 | 20231215 | 180800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 62 | 20231215 | 180700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 2275 |
| 63 | 20231215 | 180600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 64 | 20231215 | 180500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 65 | 20231215 | 180400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 66 | 20231215 | 180300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 67 | 20231215 | 180200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 68 | 20231215 | 180100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 69 | 20231215 | 180000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 70 | 20231215 | 175900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 71 | 20231215 | 175800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 72 | 20231215 | 175700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 73 | 20231215 | 175600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 74 | 20231215 | 175500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 75 | 20231215 | 175400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 76 | 20231215 | 175300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 77 | 20231215 | 175200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 78 | 20231215 | 175100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 79 | 20231215 | 175000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 80 | 20231215 | 174900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 81 | 20231215 | 174800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 82 | 20231215 | 174700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 83 | 20231215 | 174600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 84 | 20231215 | 174500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 85 | 20231215 | 174400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 86 | 20231215 | 174300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 87 | 20231215 | 174200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 88 | 20231215 | 174100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 89 | 20231215 | 174000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 90 | 20231215 | 173900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 91 | 20231215 | 173800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 92 | 20231215 | 173700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 2275 |
| 93 | 20231215 | 173600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 94 | 20231215 | 173500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 95 | 20231215 | 173400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 96 | 20231215 | 173300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 97 | 20231215 | 173200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 98 | 20231215 | 173100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 99 | 20231215 | 173000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 100 | 20231215 | 172900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 101 | 20231215 | 172800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 102 | 20231215 | 172700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 103 | 20231215 | 172600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 104 | 20231215 | 172500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 105 | 20231215 | 172400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 106 | 20231215 | 172300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 107 | 20231215 | 172200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 108 | 20231215 | 172100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 109 | 20231215 | 172000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 110 | 20231215 | 171900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 111 | 20231215 | 171800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 112 | 20231215 | 171700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 113 | 20231215 | 171600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 114 | 20231215 | 171500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 115 | 20231215 | 171400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 116 | 20231215 | 171300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 117 | 20231215 | 171200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 118 | 20231215 | 171100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 119 | 20231215 | 171000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 120 | 20231215 | 170900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 121 | 20231215 | 170800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 122 | 20231215 | 170700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 2275 |
| 123 | 20231215 | 170600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 124 | 20231215 | 170500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 125 | 20231215 | 170400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 126 | 20231215 | 170300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 127 | 20231215 | 170200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 128 | 20231215 | 170100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 129 | 20231215 | 170000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 130 | 20231215 | 165900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 131 | 20231215 | 165800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 132 | 20231215 | 165700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 133 | 20231215 | 165600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 134 | 20231215 | 165500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 135 | 20231215 | 165400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 136 | 20231215 | 165300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 137 | 20231215 | 165200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 138 | 20231215 | 165100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 139 | 20231215 | 165000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 140 | 20231215 | 164900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 141 | 20231215 | 164800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 142 | 20231215 | 164700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 143 | 20231215 | 164600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 144 | 20231215 | 164500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 145 | 20231215 | 164400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 146 | 20231215 | 164300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 147 | 20231215 | 164200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 148 | 20231215 | 164100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 149 | 20231215 | 164000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 150 | 20231215 | 163900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 151 | 20231215 | 163800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 152 | 20231215 | 163700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 2275 |
| 153 | 20231215 | 163600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 154 | 20231215 | 163500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 155 | 20231215 | 163400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 156 | 20231215 | 163300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 157 | 20231215 | 163200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 158 | 20231215 | 163100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 159 | 20231215 | 163000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 160 | 20231215 | 162900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 161 | 20231215 | 162800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 162 | 20231215 | 162700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 163 | 20231215 | 162600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 164 | 20231215 | 162500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 165 | 20231215 | 162400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 166 | 20231215 | 162300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 167 | 20231215 | 162200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 168 | 20231215 | 162100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 169 | 20231215 | 162000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 170 | 20231215 | 161900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 171 | 20231215 | 161800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 172 | 20231215 | 161700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 173 | 20231215 | 161600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 174 | 20231215 | 161500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 175 | 20231215 | 161400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 176 | 20231215 | 161300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 177 | 20231215 | 161200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 178 | 20231215 | 161100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 179 | 20231215 | 161000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 180 | 20231215 | 160900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 181 | 20231215 | 160800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 182 | 20231215 | 160700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 2275 |
| 183 | 20231215 | 160600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 184 | 20231215 | 160500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 185 | 20231215 | 160400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 186 | 20231215 | 160300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 187 | 20231215 | 160200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 188 | 20231215 | 160100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 189 | 20231215 | 160000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 190 | 20231215 | 155900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 191 | 20231215 | 155800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 192 | 20231215 | 155700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 193 | 20231215 | 155600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 194 | 20231215 | 155500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 195 | 20231215 | 155400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 196 | 20231215 | 155300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 197 | 20231215 | 155200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 198 | 20231215 | 155100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 199 | 20231215 | 155000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 200 | 20231215 | 154900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 201 | 20231215 | 154800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 202 | 20231215 | 154700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 203 | 20231215 | 154600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 204 | 20231215 | 154500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 205 | 20231215 | 154400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 206 | 20231215 | 154300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 207 | 20231215 | 154200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 208 | 20231215 | 154100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 209 | 20231215 | 154000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 210 | 20231215 | 153900 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 211 | 20231215 | 153800 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 212 | 20231215 | 153700 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 2275 |
| 213 | 20231215 | 153600 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 214 | 20231215 | 153500 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 215 | 20231215 | 153400 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 216 | 20231215 | 153300 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 217 | 20231215 | 153200 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 218 | 20231215 | 153100 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 219 | 20231215 | 153000 | 1092432890 | 12230 | 12230 | 12230 | 12230 | 2275 |
| 220 | 20231215 | 152900 | 1064609640 | 12280 | 12280 | 12280 | 12280 | 0 |
| 221 | 20231215 | 152800 | 1064609640 | 12280 | 12280 | 12280 | 12280 | 0 |
| 222 | 20231215 | 152700 | 1064609640 | 12280 | 12280 | 12280 | 12280 | 0 |
| 223 | 20231215 | 152600 | 1064609640 | 12280 | 12280 | 12280 | 12280 | 0 |
| 224 | 20231215 | 152500 | 1064609640 | 12280 | 12280 | 12280 | 12280 | 0 |
| 225 | 20231215 | 152400 | 1064609640 | 12280 | 12280 | 12280 | 12280 | 0 |
| 226 | 20231215 | 152300 | 1064609640 | 12280 | 12280 | 12280 | 12280 | 0 |
| 227 | 20231215 | 152200 | 1064609640 | 12280 | 12280 | 12280 | 12280 | 0 |
| 228 | 20231215 | 152100 | 1064609640 | 12280 | 12280 | 12280 | 12280 | 0 |
| 229 | 20231215 | 152000 | 1064609640 | 12280 | 12280 | 12280 | 12280 | 0 |
| 230 | 20231215 | 151900 | 1064609640 | 12280 | 12260 | 12280 | 12250 | 1026 |
| 231 | 20231215 | 151800 | 1052022120 | 12230 | 12240 | 12260 | 12230 | 143 |
| 232 | 20231215 | 151700 | 1050271990 | 12260 | 12260 | 12260 | 12230 | 147 |
| 233 | 20231215 | 151600 | 1048474120 | 12240 | 12260 | 12260 | 12240 | 562 |
| 234 | 20231215 | 151500 | 1041587960 | 12270 | 12270 | 12270 | 12270 | 122 |
| 235 | 20231215 | 151400 | 1040091020 | 12270 | 12270 | 12270 | 12240 | 107 |
| 236 | 20231215 | 151300 | 1038779300 | 12270 | 12270 | 12270 | 12270 | 41 |
| 237 | 20231215 | 151200 | 1038276230 | 12270 | 12270 | 12270 | 12230 | 459 |
| 238 | 20231215 | 151100 | 1032654870 | 12270 | 12280 | 12280 | 12270 | 123 |
| 239 | 20231215 | 151000 | 1031145640 | 12280 | 12280 | 12290 | 12280 | 160 |
| 240 | 20231215 | 150900 | 1029180830 | 12280 | 12270 | 12280 | 12270 | 157 |
| 241 | 20231215 | 150800 | 1027254240 | 12270 | 12270 | 12270 | 12270 | 1 |
| 242 | 20231215 | 150700 | 1027241970 | 12230 | 12230 | 12270 | 12230 | 439 |
| 243 | 20231215 | 150600 | 1021872960 | 12270 | 12240 | 12270 | 12240 | 54 |
| 244 | 20231215 | 150500 | 1021211940 | 12230 | 12230 | 12230 | 12230 | 21 |
| 245 | 20231215 | 150400 | 1020955110 | 12270 | 12270 | 12270 | 12230 | 441 |
| 246 | 20231215 | 150300 | 1015561600 | 12250 | 12250 | 12250 | 12250 | 50 |
| 247 | 20231215 | 150200 | 1014949100 | 12230 | 12270 | 12280 | 12230 | 1764 |
| 248 | 20231215 | 150100 | 993330790 | 12280 | 12280 | 12280 | 12280 | 0 |
| 249 | 20231215 | 150000 | 993330790 | 12280 | 12280 | 12280 | 12280 | 61 |
| 250 | 20231215 | 145900 | 992581710 | 12280 | 12270 | 12280 | 12270 | 184 |
| 251 | 20231215 | 145800 | 990323710 | 12270 | 12270 | 12270 | 12270 | 1 |
| 252 | 20231215 | 145700 | 990311440 | 12280 | 12280 | 12280 | 12280 | 0 |
| 253 | 20231215 | 145600 | 990311440 | 12280 | 12270 | 12280 | 12270 | 1889 |
| 254 | 20231215 | 145500 | 967132410 | 12280 | 12280 | 12280 | 12280 | 350 |
| 255 | 20231215 | 145400 | 962834410 | 12280 | 12280 | 12280 | 12280 | 24 |
| 256 | 20231215 | 145300 | 962539690 | 12290 | 12290 | 12290 | 12290 | 0 |
| 257 | 20231215 | 145200 | 962539690 | 12290 | 12290 | 12290 | 12290 | 3 |
| 258 | 20231215 | 145100 | 962502820 | 12290 | 12290 | 12290 | 12290 | 0 |
| 259 | 20231215 | 145000 | 962502820 | 12290 | 12290 | 12290 | 12290 | 0 |
| 260 | 20231215 | 144900 | 962502820 | 12290 | 12290 | 12290 | 12290 | 0 |
| 261 | 20231215 | 144800 | 962502820 | 12290 | 12290 | 12290 | 12290 | 1 |
| 262 | 20231215 | 144700 | 962490530 | 12300 | 12300 | 12300 | 12300 | 166 |
| 263 | 20231215 | 144600 | 960448730 | 12300 | 12280 | 12300 | 12280 | 131 |
| 264 | 20231215 | 144500 | 958839250 | 12270 | 12270 | 12270 | 12270 | 100 |
| 265 | 20231215 | 144400 | 957612250 | 12280 | 12280 | 12280 | 12280 | 0 |
| 266 | 20231215 | 144300 | 957612250 | 12280 | 12280 | 12280 | 12280 | 0 |
| 267 | 20231215 | 144200 | 957612250 | 12280 | 12280 | 12280 | 12280 | 0 |
| 268 | 20231215 | 144100 | 957612250 | 12280 | 12270 | 12280 | 12270 | 27 |
| 269 | 20231215 | 144000 | 957280880 | 12270 | 12250 | 12270 | 12250 | 35 |
| 270 | 20231215 | 143900 | 956851630 | 12290 | 12260 | 12290 | 12260 | 129 |
| 271 | 20231215 | 143800 | 955267000 | 12270 | 12270 | 12270 | 12270 | 83 |
| 272 | 20231215 | 143700 | 954248590 | 12270 | 12270 | 12270 | 12270 | 0 |
| 273 | 20231215 | 143600 | 954248590 | 12270 | 12270 | 12270 | 12270 | 0 |
| 274 | 20231215 | 143500 | 954248590 | 12270 | 12270 | 12270 | 12270 | 9 |
| 275 | 20231215 | 143400 | 954138160 | 12270 | 12270 | 12270 | 12270 | 3 |
| 276 | 20231215 | 143300 | 954101350 | 12260 | 12260 | 12260 | 12260 | 0 |
| 277 | 20231215 | 143200 | 954101350 | 12260 | 12260 | 12280 | 12260 | 70 |
| 278 | 20231215 | 143100 | 953243050 | 12250 | 12250 | 12250 | 12250 | 43 |
| 279 | 20231215 | 143000 | 952716300 | 12240 | 12230 | 12240 | 12230 | 106 |
| 280 | 20231215 | 142900 | 951419480 | 12230 | 12190 | 12230 | 12190 | 705 |
| 281 | 20231215 | 142800 | 942824330 | 12190 | 12200 | 12200 | 12190 | 40 |
| 282 | 20231215 | 142700 | 942336530 | 12190 | 12200 | 12200 | 12190 | 210 |
| 283 | 20231215 | 142600 | 939775700 | 12200 | 12200 | 12200 | 12200 | 54 |
| 284 | 20231215 | 142500 | 939116900 | 12200 | 12220 | 12220 | 12200 | 22 |
| 285 | 20231215 | 142400 | 938848480 | 12230 | 12230 | 12230 | 12230 | 1 |
| 286 | 20231215 | 142300 | 938836250 | 12200 | 12200 | 12200 | 12200 | 452 |
| 287 | 20231215 | 142200 | 933321850 | 12200 | 12200 | 12200 | 12200 | 102 |
| 288 | 20231215 | 142100 | 932077450 | 12200 | 12200 | 12200 | 12200 | 0 |
| 289 | 20231215 | 142000 | 932077450 | 12200 | 12200 | 12200 | 12200 | 0 |
| 290 | 20231215 | 141900 | 932077450 | 12200 | 12200 | 12200 | 12200 | 102 |
| 291 | 20231215 | 141800 | 930833050 | 12200 | 12200 | 12200 | 12200 | 234 |
| 292 | 20231215 | 141700 | 927978250 | 12200 | 12200 | 12200 | 12200 | 12 |
| 293 | 20231215 | 141600 | 927831850 | 12210 | 12210 | 12210 | 12210 | 1 |
| 294 | 20231215 | 141500 | 927819640 | 12230 | 12230 | 12230 | 12230 | 5 |
| 295 | 20231215 | 141400 | 927758490 | 12200 | 12200 | 12200 | 12200 | 0 |
| 296 | 20231215 | 141300 | 927758490 | 12200 | 12190 | 12200 | 12190 | 1686 |
| 297 | 20231215 | 141200 | 907203100 | 12190 | 12200 | 12200 | 12190 | 523 |
| 298 | 20231215 | 141100 | 900827150 | 12190 | 12200 | 12200 | 12190 | 501 |
| 299 | 20231215 | 141000 | 894717410 | 12200 | 12200 | 12200 | 12200 | 0 |
| 300 | 20231215 | 140900 | 894717410 | 12200 | 12210 | 12210 | 12200 | 125 |
| 301 | 20231215 | 140800 | 893191360 | 12210 | 12190 | 12210 | 12190 | 73 |
| 302 | 20231215 | 140700 | 892300930 | 12200 | 12200 | 12200 | 12200 | 26 |
| 303 | 20231215 | 140600 | 891983730 | 12190 | 12190 | 12190 | 12190 | 100 |
| 304 | 20231215 | 140500 | 890764730 | 12210 | 12210 | 12210 | 12210 | 25 |
| 305 | 20231215 | 140400 | 890459480 | 12190 | 12200 | 12200 | 12190 | 351 |
| 306 | 20231215 | 140300 | 886178280 | 12200 | 12200 | 12200 | 12200 | 500 |
| 307 | 20231215 | 140200 | 880078280 | 12210 | 12220 | 12220 | 12210 | 226 |
| 308 | 20231215 | 140100 | 877318770 | 12210 | 12230 | 12230 | 12210 | 225 |
| 309 | 20231215 | 140000 | 874570110 | 12240 | 12250 | 12250 | 12240 | 6 |
| 310 | 20231215 | 135900 | 874496660 | 12250 | 12250 | 12250 | 12250 | 0 |
| 311 | 20231215 | 135800 | 874496660 | 12250 | 12250 | 12250 | 12250 | 0 |
| 312 | 20231215 | 135700 | 874496660 | 12250 | 12250 | 12250 | 12250 | 0 |
| 313 | 20231215 | 135600 | 874496660 | 12250 | 12240 | 12250 | 12240 | 10 |
| 314 | 20231215 | 135500 | 874374230 | 12220 | 12220 | 12220 | 12220 | 4 |
| 315 | 20231215 | 135400 | 874325350 | 12220 | 12220 | 12220 | 12220 | 0 |
| 316 | 20231215 | 135300 | 874325350 | 12220 | 12220 | 12220 | 12220 | 0 |
| 317 | 20231215 | 135200 | 874325350 | 12220 | 12230 | 12230 | 12220 | 300 |
| 318 | 20231215 | 135100 | 870657540 | 12250 | 12250 | 12250 | 12250 | 0 |
| 319 | 20231215 | 135000 | 870657540 | 12250 | 12250 | 12250 | 12250 | 0 |
| 320 | 20231215 | 134900 | 870657540 | 12250 | 12250 | 12250 | 12250 | 1 |
| 321 | 20231215 | 134800 | 870645290 | 12240 | 12230 | 12240 | 12230 | 44 |
| 322 | 20231215 | 134700 | 870107130 | 12250 | 12240 | 12250 | 12240 | 2 |
| 323 | 20231215 | 134600 | 870082640 | 12230 | 12230 | 12230 | 12230 | 0 |
| 324 | 20231215 | 134500 | 870082640 | 12230 | 12230 | 12230 | 12230 | 0 |
| 325 | 20231215 | 134400 | 870082640 | 12230 | 12230 | 12230 | 12230 | 10 |
| 326 | 20231215 | 134300 | 869960340 | 12220 | 12220 | 12220 | 12220 | 0 |
| 327 | 20231215 | 134200 | 869960340 | 12220 | 12240 | 12250 | 12220 | 54 |
| 328 | 20231215 | 134100 | 869299810 | 12240 | 12230 | 12240 | 12230 | 71 |
| 329 | 20231215 | 134000 | 868430830 | 12230 | 12240 | 12240 | 12230 | 22 |
| 330 | 20231215 | 133900 | 868161570 | 12240 | 12230 | 12240 | 12230 | 20 |
| 331 | 20231215 | 133800 | 867916870 | 12230 | 12230 | 12230 | 12230 | 0 |
| 332 | 20231215 | 133700 | 867916870 | 12230 | 12230 | 12230 | 12230 | 3 |
| 333 | 20231215 | 133600 | 867880180 | 12230 | 12230 | 12230 | 12230 | 18 |
| 334 | 20231215 | 133500 | 867660040 | 12200 | 12230 | 12230 | 12200 | 39 |
| 335 | 20231215 | 133400 | 867184000 | 12230 | 12230 | 12230 | 12230 | 0 |
| 336 | 20231215 | 133300 | 867184000 | 12230 | 12240 | 12240 | 12230 | 4 |
| 337 | 20231215 | 133200 | 867135070 | 12200 | 12200 | 12200 | 12200 | 0 |
| 338 | 20231215 | 133100 | 867135070 | 12200 | 12240 | 12240 | 12200 | 58 |
| 339 | 20231215 | 133000 | 866426540 | 12240 | 12240 | 12240 | 12220 | 13 |
| 340 | 20231215 | 132900 | 866267450 | 12190 | 12240 | 12240 | 12190 | 41 |
| 341 | 20231215 | 132800 | 865767510 | 12190 | 12190 | 12190 | 12190 | 2 |
| 342 | 20231215 | 132700 | 865743130 | 12240 | 12190 | 12240 | 12190 | 103 |
| 343 | 20231215 | 132600 | 864487410 | 12190 | 12190 | 12190 | 12190 | 643 |
| 344 | 20231215 | 132500 | 856649240 | 12190 | 12200 | 12200 | 12190 | 1118 |
| 345 | 20231215 | 132400 | 843017640 | 12200 | 12200 | 12240 | 12200 | 26 |
| 346 | 20231215 | 132300 | 842700360 | 12200 | 12200 | 12200 | 12200 | 0 |
| 347 | 20231215 | 132200 | 842700360 | 12200 | 12200 | 12200 | 12200 | 200 |
| 348 | 20231215 | 132100 | 840260360 | 12200 | 12200 | 12200 | 12200 | 5 |
| 349 | 20231215 | 132000 | 840199360 | 12190 | 12190 | 12190 | 12190 | 0 |
| 350 | 20231215 | 131900 | 840199360 | 12190 | 12240 | 12240 | 12190 | 40 |
| 351 | 20231215 | 131800 | 839710560 | 12240 | 12240 | 12240 | 12240 | 0 |
| 352 | 20231215 | 131700 | 839710560 | 12240 | 12240 | 12240 | 12240 | 0 |
| 353 | 20231215 | 131600 | 839710560 | 12240 | 12220 | 12240 | 12220 | 14 |
| 354 | 20231215 | 131500 | 839539320 | 12200 | 12200 | 12200 | 12200 | 31 |
| 355 | 20231215 | 131400 | 839161120 | 12200 | 12190 | 12200 | 12190 | 350 |
| 356 | 20231215 | 131300 | 834894320 | 12190 | 12190 | 12200 | 12190 | 262 |
| 357 | 20231215 | 131200 | 831697940 | 12200 | 12200 | 12200 | 12200 | 996 |
| 358 | 20231215 | 131100 | 819546740 | 12220 | 12230 | 12230 | 12210 | 3010 |
| 359 | 20231215 | 131000 | 782776470 | 12230 | 12230 | 12230 | 12230 | 1 |
| 360 | 20231215 | 130900 | 782764240 | 12230 | 12240 | 12240 | 12230 | 1002 |
| 361 | 20231215 | 130800 | 770509360 | 12240 | 12240 | 12240 | 12240 | 8 |
| 362 | 20231215 | 130700 | 770411440 | 12240 | 12240 | 12240 | 12240 | 20 |
| 363 | 20231215 | 130600 | 770166640 | 12240 | 12240 | 12240 | 12240 | 81 |
| 364 | 20231215 | 130500 | 769175200 | 12240 | 12240 | 12240 | 12240 | 1 |
| 365 | 20231215 | 130400 | 769162960 | 12240 | 12240 | 12240 | 12240 | 80 |
| 366 | 20231215 | 130300 | 768183760 | 12240 | 12240 | 12240 | 12240 | 0 |
| 367 | 20231215 | 130200 | 768183760 | 12240 | 12240 | 12240 | 12240 | 20 |
| 368 | 20231215 | 130100 | 767938960 | 12240 | 12240 | 12240 | 12240 | 0 |
| 369 | 20231215 | 130000 | 767938960 | 12240 | 12240 | 12240 | 12240 | 0 |
| 370 | 20231215 | 125900 | 767938960 | 12240 | 12240 | 12240 | 12240 | 0 |
| 371 | 20231215 | 125800 | 767938960 | 12240 | 12240 | 12240 | 12240 | 0 |
| 372 | 20231215 | 125700 | 767938960 | 12240 | 12240 | 12240 | 12240 | 1 |
| 373 | 20231215 | 125600 | 767926720 | 12230 | 12230 | 12230 | 12230 | 75 |
| 374 | 20231215 | 125500 | 767009470 | 12230 | 12230 | 12230 | 12230 | 394 |
| 375 | 20231215 | 125400 | 762190850 | 12230 | 12240 | 12240 | 12230 | 300 |
| 376 | 20231215 | 125300 | 758520830 | 12250 | 12260 | 12260 | 12250 | 157 |
| 377 | 20231215 | 125200 | 756597310 | 12250 | 12240 | 12250 | 12240 | 75 |
| 378 | 20231215 | 125100 | 755678750 | 12240 | 12240 | 12240 | 12240 | 5 |
| 379 | 20231215 | 125000 | 755617550 | 12260 | 12260 | 12260 | 12260 | 47 |
| 380 | 20231215 | 124900 | 755041330 | 12240 | 12240 | 12240 | 12240 | 4 |
| 381 | 20231215 | 124800 | 754992370 | 12230 | 12230 | 12230 | 12230 | 0 |
| 382 | 20231215 | 124700 | 754992370 | 12230 | 12240 | 12240 | 12230 | 130 |
| 383 | 20231215 | 124600 | 753402360 | 12230 | 12230 | 12230 | 12230 | 480 |
| 384 | 20231215 | 124500 | 747531960 | 12260 | 12260 | 12260 | 12260 | 1 |
| 385 | 20231215 | 124400 | 747519700 | 12270 | 12270 | 12270 | 12270 | 0 |
| 386 | 20231215 | 124300 | 747519700 | 12270 | 12230 | 12270 | 12230 | 103 |
| 387 | 20231215 | 124200 | 746259890 | 12230 | 12230 | 12230 | 12230 | 0 |
| 388 | 20231215 | 124100 | 746259890 | 12230 | 12220 | 12230 | 12220 | 107 |
| 389 | 20231215 | 124000 | 744952330 | 12220 | 12250 | 12250 | 12220 | 1077 |
| 390 | 20231215 | 123900 | 731784560 | 12240 | 12260 | 12260 | 12240 | 1428 |
| 391 | 20231215 | 123800 | 714291710 | 12260 | 12260 | 12260 | 12260 | 0 |
| 392 | 20231215 | 123700 | 714291710 | 12260 | 12260 | 12260 | 12260 | 1 |
| 393 | 20231215 | 123600 | 714279450 | 12260 | 12260 | 12260 | 12260 | 0 |
| 394 | 20231215 | 123500 | 714279450 | 12260 | 12260 | 12260 | 12260 | 54 |
| 395 | 20231215 | 123400 | 713617410 | 12260 | 12260 | 12260 | 12260 | 496 |
| 396 | 20231215 | 123300 | 707536450 | 12260 | 12260 | 12260 | 12260 | 0 |
| 397 | 20231215 | 123200 | 707536450 | 12260 | 12260 | 12260 | 12260 | 126 |
| 398 | 20231215 | 123100 | 705991690 | 12260 | 12260 | 12260 | 12260 | 1 |
| 399 | 20231215 | 123000 | 705979430 | 12260 | 12290 | 12290 | 12260 | 133 |
| 400 | 20231215 | 122900 | 704347940 | 12290 | 12290 | 12290 | 12290 | 0 |
| 401 | 20231215 | 122800 | 704347940 | 12290 | 12290 | 12290 | 12290 | 0 |
| 402 | 20231215 | 122700 | 704347940 | 12290 | 12290 | 12290 | 12290 | 0 |
| 403 | 20231215 | 122600 | 704347940 | 12290 | 12290 | 12290 | 12290 | 15 |
| 404 | 20231215 | 122500 | 704163590 | 12290 | 12290 | 12290 | 12290 | 0 |
| 405 | 20231215 | 122400 | 704163590 | 12290 | 12290 | 12290 | 12290 | 0 |
| 406 | 20231215 | 122300 | 704163590 | 12290 | 12290 | 12290 | 12290 | 1 |
| 407 | 20231215 | 122200 | 704151300 | 12290 | 12280 | 12290 | 12280 | 2 |
| 408 | 20231215 | 122100 | 704126730 | 12270 | 12270 | 12270 | 12270 | 189 |
| 409 | 20231215 | 122000 | 701807700 | 12270 | 12270 | 12270 | 12270 | 0 |
| 410 | 20231215 | 121900 | 701807700 | 12270 | 12270 | 12270 | 12270 | 0 |
| 411 | 20231215 | 121800 | 701807700 | 12270 | 12260 | 12270 | 12260 | 18 |
| 412 | 20231215 | 121700 | 701587010 | 12260 | 12260 | 12260 | 12260 | 1 |
| 413 | 20231215 | 121600 | 701574750 | 12260 | 12270 | 12270 | 12260 | 169 |
| 414 | 20231215 | 121500 | 699501800 | 12270 | 12260 | 12270 | 12250 | 780 |
| 415 | 20231215 | 121400 | 689943170 | 12260 | 12290 | 12290 | 12260 | 310 |
| 416 | 20231215 | 121300 | 686138700 | 12290 | 12280 | 12290 | 12270 | 442 |
| 417 | 20231215 | 121200 | 680712860 | 12290 | 12290 | 12290 | 12290 | 9 |
| 418 | 20231215 | 121100 | 680602250 | 12300 | 12300 | 12300 | 12300 | 1 |
| 419 | 20231215 | 121000 | 680589950 | 12300 | 12300 | 12300 | 12300 | 0 |
| 420 | 20231215 | 120900 | 680589950 | 12300 | 12300 | 12300 | 12300 | 0 |
| 421 | 20231215 | 120800 | 680589950 | 12300 | 12300 | 12300 | 12300 | 2 |
| 422 | 20231215 | 120700 | 680565350 | 12270 | 12290 | 12290 | 12270 | 889 |
| 423 | 20231215 | 120600 | 669648840 | 12300 | 12310 | 12310 | 12300 | 309 |
| 424 | 20231215 | 120500 | 665847460 | 12310 | 12310 | 12310 | 12310 | 6 |
| 425 | 20231215 | 120400 | 665773600 | 12310 | 12310 | 12310 | 12310 | 0 |
| 426 | 20231215 | 120300 | 665773600 | 12310 | 12360 | 12360 | 12310 | 53 |
| 427 | 20231215 | 120200 | 665119640 | 12360 | 12310 | 12360 | 12310 | 7 |
| 428 | 20231215 | 120100 | 665033420 | 12350 | 12310 | 12360 | 12310 | 247 |
| 429 | 20231215 | 120000 | 661980630 | 12300 | 12300 | 12300 | 12300 | 159 |
| 430 | 20231215 | 115900 | 660024930 | 12300 | 12320 | 12320 | 12300 | 95 |
| 431 | 20231215 | 115800 | 658855680 | 12320 | 12320 | 12320 | 12320 | 0 |
| 432 | 20231215 | 115700 | 658855680 | 12320 | 12320 | 12320 | 12320 | 0 |
| 433 | 20231215 | 115600 | 658855680 | 12320 | 12320 | 12320 | 12320 | 0 |
| 434 | 20231215 | 115500 | 658855680 | 12320 | 12320 | 12320 | 12320 | 1 |
| 435 | 20231215 | 115400 | 658843360 | 12360 | 12360 | 12360 | 12360 | 0 |
| 436 | 20231215 | 115300 | 658843360 | 12360 | 12360 | 12360 | 12360 | 0 |
| 437 | 20231215 | 115200 | 658843360 | 12360 | 12360 | 12360 | 12360 | 0 |
| 438 | 20231215 | 115100 | 658843360 | 12360 | 12360 | 12360 | 12360 | 0 |
| 439 | 20231215 | 115000 | 658843360 | 12360 | 12360 | 12360 | 12360 | 1 |
| 440 | 20231215 | 114900 | 658831000 | 12360 | 12360 | 12360 | 12360 | 0 |
| 441 | 20231215 | 114800 | 658831000 | 12360 | 12350 | 12360 | 12350 | 15 |
| 442 | 20231215 | 114700 | 658645610 | 12350 | 12350 | 12350 | 12350 | 10 |
| 443 | 20231215 | 114600 | 658522110 | 12350 | 12350 | 12350 | 12350 | 4 |
| 444 | 20231215 | 114500 | 658472710 | 12350 | 12300 | 12350 | 12290 | 251 |
| 445 | 20231215 | 114400 | 655384620 | 12310 | 12320 | 12320 | 12310 | 42 |
| 446 | 20231215 | 114300 | 654867590 | 12310 | 12310 | 12310 | 12310 | 0 |
| 447 | 20231215 | 114200 | 654867590 | 12310 | 12310 | 12310 | 12310 | 0 |
| 448 | 20231215 | 114100 | 654867590 | 12310 | 12310 | 12310 | 12310 | 111 |
| 449 | 20231215 | 114000 | 653501180 | 12340 | 12340 | 12340 | 12340 | 1 |
| 450 | 20231215 | 113900 | 653488840 | 12380 | 12380 | 12380 | 12380 | 0 |
| 451 | 20231215 | 113800 | 653488840 | 12380 | 12350 | 12380 | 12350 | 2 |
| 452 | 20231215 | 113700 | 653464110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 453 | 20231215 | 113600 | 653464110 | 12380 | 12310 | 12380 | 12310 | 16 |
| 454 | 20231215 | 113500 | 653266970 | 12380 | 12370 | 12380 | 12340 | 5 |
| 455 | 20231215 | 113400 | 653205120 | 12360 | 12340 | 12360 | 12320 | 3 |
| 456 | 20231215 | 113300 | 653168100 | 12380 | 12330 | 12380 | 12330 | 43 |
| 457 | 20231215 | 113200 | 652636660 | 12330 | 12330 | 12330 | 12330 | 0 |
| 458 | 20231215 | 113100 | 652636660 | 12330 | 12290 | 12330 | 12290 | 182 |
| 459 | 20231215 | 113000 | 650399840 | 12300 | 12320 | 12320 | 12300 | 2200 |
| 460 | 20231215 | 112900 | 623331700 | 12360 | 12340 | 12360 | 12310 | 179 |
| 461 | 20231215 | 112800 | 621126470 | 12360 | 12360 | 12360 | 12360 | 0 |
| 462 | 20231215 | 112700 | 621126470 | 12360 | 12360 | 12360 | 12360 | 0 |
| 463 | 20231215 | 112600 | 621126470 | 12360 | 12360 | 12360 | 12360 | 0 |
| 464 | 20231215 | 112500 | 621126470 | 12360 | 12360 | 12360 | 12360 | 10 |
| 465 | 20231215 | 112400 | 621002870 | 12320 | 12320 | 12320 | 12320 | 148 |
| 466 | 20231215 | 112300 | 619179510 | 12320 | 12320 | 12320 | 12320 | 54 |
| 467 | 20231215 | 112200 | 618514230 | 12320 | 12320 | 12320 | 12320 | 50 |
| 468 | 20231215 | 112100 | 617898230 | 12320 | 12320 | 12320 | 12320 | 1 |
| 469 | 20231215 | 112000 | 617885910 | 12320 | 12320 | 12320 | 12320 | 0 |
| 470 | 20231215 | 111900 | 617885910 | 12320 | 12320 | 12320 | 12320 | 15 |
| 471 | 20231215 | 111800 | 617701110 | 12320 | 12320 | 12320 | 12320 | 0 |
| 472 | 20231215 | 111700 | 617701110 | 12320 | 12320 | 12320 | 12320 | 0 |
| 473 | 20231215 | 111600 | 617701110 | 12320 | 12310 | 12320 | 12310 | 709 |
| 474 | 20231215 | 111500 | 608971230 | 12320 | 12320 | 12320 | 12320 | 101 |
| 475 | 20231215 | 111400 | 607726910 | 12330 | 12340 | 12340 | 12330 | 225 |
| 476 | 20231215 | 111300 | 604952460 | 12340 | 12350 | 12350 | 12340 | 283 |
| 477 | 20231215 | 111200 | 601458290 | 12350 | 12350 | 12350 | 12350 | 219 |
| 478 | 20231215 | 111100 | 598753640 | 12370 | 12370 | 12370 | 12370 | 0 |
| 479 | 20231215 | 111000 | 598753640 | 12370 | 12370 | 12370 | 12370 | 0 |
| 480 | 20231215 | 110900 | 598753640 | 12370 | 12350 | 12370 | 12350 | 10 |
| 481 | 20231215 | 110800 | 598630100 | 12350 | 12350 | 12350 | 12350 | 0 |
| 482 | 20231215 | 110700 | 598630100 | 12350 | 12350 | 12350 | 12350 | 0 |
| 483 | 20231215 | 110600 | 598630100 | 12350 | 12350 | 12350 | 12350 | 0 |
| 484 | 20231215 | 110500 | 598630100 | 12350 | 12370 | 12370 | 12350 | 44 |
| 485 | 20231215 | 110400 | 598086610 | 12380 | 12380 | 12380 | 12380 | 95 |
| 486 | 20231215 | 110300 | 596910510 | 12380 | 12380 | 12380 | 12380 | 2 |
| 487 | 20231215 | 110200 | 596885750 | 12380 | 12380 | 12380 | 12380 | 1 |
| 488 | 20231215 | 110100 | 596873370 | 12380 | 12380 | 12380 | 12380 | 290 |
| 489 | 20231215 | 110000 | 593283170 | 12390 | 12390 | 12390 | 12390 | 10 |
| 490 | 20231215 | 105900 | 593159270 | 12390 | 12390 | 12390 | 12390 | 31 |
| 491 | 20231215 | 105800 | 592775180 | 12380 | 12380 | 12380 | 12380 | 43 |
| 492 | 20231215 | 105700 | 592242840 | 12380 | 12380 | 12380 | 12380 | 0 |
| 493 | 20231215 | 105600 | 592242840 | 12380 | 12380 | 12380 | 12380 | 0 |
| 494 | 20231215 | 105500 | 592242840 | 12380 | 12360 | 12390 | 12330 | 225 |
| 495 | 20231215 | 105400 | 589467110 | 12340 | 12350 | 12350 | 12340 | 500 |
| 496 | 20231215 | 105300 | 583296300 | 12340 | 12340 | 12340 | 12340 | 1 |
| 497 | 20231215 | 105200 | 583283960 | 12400 | 12380 | 12400 | 12380 | 2 |
| 498 | 20231215 | 105100 | 583259180 | 12340 | 12390 | 12390 | 12340 | 37 |
| 499 | 20231215 | 105000 | 582800920 | 12390 | 12330 | 12390 | 12330 | 196 |
| 500 | 20231215 | 104900 | 580383930 | 12340 | 12340 | 12340 | 12340 | 0 |
| 501 | 20231215 | 104800 | 580383930 | 12340 | 12340 | 12340 | 12340 | 10 |
| 502 | 20231215 | 104700 | 580260530 | 12370 | 12370 | 12370 | 12370 | 0 |
| 503 | 20231215 | 104600 | 580260530 | 12370 | 12340 | 12370 | 12340 | 2511 |
| 504 | 20231215 | 104500 | 549274470 | 12340 | 12340 | 12340 | 12340 | 15 |
| 505 | 20231215 | 104400 | 549089370 | 12340 | 12340 | 12340 | 12340 | 50 |
| 506 | 20231215 | 104300 | 548472370 | 12340 | 12340 | 12340 | 12340 | 250 |
| 507 | 20231215 | 104200 | 545387370 | 12330 | 12340 | 12340 | 12330 | 4 |
| 508 | 20231215 | 104100 | 545338040 | 12360 | 12360 | 12360 | 12360 | 55 |
| 509 | 20231215 | 104000 | 544658240 | 12360 | 12360 | 12360 | 12360 | 11 |
| 510 | 20231215 | 103900 | 544522280 | 12370 | 12330 | 12370 | 12330 | 8 |
| 511 | 20231215 | 103800 | 544423480 | 12330 | 12350 | 12350 | 12300 | 795 |
| 512 | 20231215 | 103700 | 534621830 | 12350 | 12390 | 12390 | 12350 | 2067 |
| 513 | 20231215 | 103600 | 509066330 | 12400 | 12410 | 12420 | 12400 | 493 |
| 514 | 20231215 | 103500 | 502950880 | 12420 | 12420 | 12420 | 12420 | 207 |
| 515 | 20231215 | 103400 | 500379940 | 12440 | 12420 | 12440 | 12420 | 73 |
| 516 | 20231215 | 103300 | 499473080 | 12440 | 12440 | 12440 | 12440 | 0 |
| 517 | 20231215 | 103200 | 499473080 | 12440 | 12440 | 12440 | 12440 | 18 |
| 518 | 20231215 | 103100 | 499249160 | 12440 | 12440 | 12440 | 12420 | 138 |
| 519 | 20231215 | 103000 | 497532640 | 12440 | 12430 | 12440 | 12430 | 317 |
| 520 | 20231215 | 102900 | 493591610 | 12440 | 12450 | 12450 | 12440 | 251 |
| 521 | 20231215 | 102800 | 490468820 | 12450 | 12450 | 12450 | 12450 | 1 |
| 522 | 20231215 | 102700 | 490456370 | 12460 | 12460 | 12460 | 12460 | 41 |
| 523 | 20231215 | 102600 | 489945510 | 12430 | 12430 | 12430 | 12430 | 3 |
| 524 | 20231215 | 102500 | 489908220 | 12460 | 12460 | 12460 | 12460 | 0 |
| 525 | 20231215 | 102400 | 489908220 | 12460 | 12430 | 12460 | 12430 | 17 |
| 526 | 20231215 | 102300 | 489696460 | 12460 | 12460 | 12460 | 12460 | 61 |
| 527 | 20231215 | 102200 | 488936400 | 12460 | 12460 | 12460 | 12460 | 0 |
| 528 | 20231215 | 102100 | 488936400 | 12460 | 12460 | 12460 | 12460 | 41 |
| 529 | 20231215 | 102000 | 488425540 | 12420 | 12440 | 12440 | 12420 | 700 |
| 530 | 20231215 | 101900 | 479727460 | 12440 | 12440 | 12440 | 12440 | 26 |
| 531 | 20231215 | 101800 | 479404020 | 12440 | 12460 | 12460 | 12440 | 485 |
| 532 | 20231215 | 101700 | 473363260 | 12440 | 12440 | 12440 | 12440 | 30 |
| 533 | 20231215 | 101600 | 472990060 | 12420 | 12430 | 12430 | 12420 | 9 |
| 534 | 20231215 | 101500 | 472878250 | 12440 | 12420 | 12440 | 12420 | 104 |
| 535 | 20231215 | 101400 | 471586520 | 12420 | 12420 | 12420 | 12420 | 10 |
| 536 | 20231215 | 101300 | 471462320 | 12430 | 12430 | 12430 | 12430 | 105 |
| 537 | 20231215 | 101200 | 470157170 | 12440 | 12440 | 12440 | 12440 | 100 |
| 538 | 20231215 | 101100 | 468913170 | 12440 | 12450 | 12460 | 12440 | 32 |
| 539 | 20231215 | 101000 | 468514880 | 12460 | 12450 | 12460 | 12450 | 96 |
| 540 | 20231215 | 100900 | 467318920 | 12470 | 12440 | 12470 | 12440 | 88 |
| 541 | 20231215 | 100800 | 466223300 | 12440 | 12440 | 12440 | 12440 | 150 |
| 542 | 20231215 | 100700 | 464357300 | 12430 | 12430 | 12430 | 12420 | 96 |
| 543 | 20231215 | 100600 | 463164270 | 12430 | 12430 | 12430 | 12430 | 35 |
| 544 | 20231215 | 100500 | 462729220 | 12440 | 12440 | 12440 | 12440 | 46 |
| 545 | 20231215 | 100400 | 462156980 | 12440 | 12440 | 12440 | 12440 | 4 |
| 546 | 20231215 | 100300 | 462107220 | 12440 | 12420 | 12440 | 12420 | 151 |
| 547 | 20231215 | 100200 | 460230600 | 12430 | 12430 | 12440 | 12430 | 46 |
| 548 | 20231215 | 100100 | 459658810 | 12430 | 12430 | 12430 | 12430 | 155 |
| 549 | 20231215 | 100000 | 457732160 | 12420 | 12430 | 12430 | 12420 | 333 |
| 550 | 20231215 | 095900 | 453594450 | 12420 | 12420 | 12420 | 12420 | 10 |
| 551 | 20231215 | 095800 | 453470250 | 12410 | 12410 | 12410 | 12410 | 0 |
| 552 | 20231215 | 095700 | 453470250 | 12410 | 12410 | 12410 | 12410 | 16 |
| 553 | 20231215 | 095600 | 453271690 | 12400 | 12400 | 12400 | 12400 | 198 |
| 554 | 20231215 | 095500 | 450816490 | 12410 | 12430 | 12430 | 12410 | 677 |
| 555 | 20231215 | 095400 | 442405770 | 12440 | 12450 | 12450 | 12440 | 593 |
| 556 | 20231215 | 095300 | 435026330 | 12450 | 12460 | 12470 | 12450 | 95 |
| 557 | 20231215 | 095200 | 433842640 | 12460 | 12460 | 12460 | 12460 | 30 |
| 558 | 20231215 | 095100 | 433468840 | 12470 | 12460 | 12470 | 12460 | 140 |
| 559 | 20231215 | 095000 | 431723930 | 12470 | 12470 | 12470 | 12470 | 37 |
| 560 | 20231215 | 094900 | 431262540 | 12470 | 12470 | 12470 | 12470 | 11 |
| 561 | 20231215 | 094800 | 431125370 | 12470 | 12460 | 12470 | 12460 | 267 |
| 562 | 20231215 | 094700 | 427795950 | 12460 | 12470 | 12470 | 12450 | 1199 |
| 563 | 20231215 | 094600 | 412854220 | 12460 | 12460 | 12460 | 12460 | 416 |
| 564 | 20231215 | 094500 | 407670860 | 12460 | 12480 | 12490 | 12460 | 24 |
| 565 | 20231215 | 094400 | 407371470 | 12460 | 12440 | 12460 | 12440 | 220 |
| 566 | 20231215 | 094300 | 404633850 | 12440 | 12450 | 12460 | 12440 | 356 |
| 567 | 20231215 | 094200 | 400201830 | 12450 | 12480 | 12490 | 12450 | 632 |
| 568 | 20231215 | 094100 | 392318430 | 12460 | 12470 | 12490 | 12460 | 737 |
| 569 | 20231215 | 094000 | 383126800 | 12470 | 12450 | 12470 | 12450 | 265 |
| 570 | 20231215 | 093900 | 379826530 | 12440 | 12500 | 12520 | 12440 | 938 |
| 571 | 20231215 | 093800 | 368119740 | 12500 | 12440 | 12500 | 12420 | 2828 |
| 572 | 20231215 | 093700 | 332929420 | 12440 | 12340 | 12450 | 12340 | 2014 |
| 573 | 20231215 | 093600 | 307951140 | 12300 | 12300 | 12300 | 12300 | 78 |
| 574 | 20231215 | 093500 | 306991740 | 12300 | 12300 | 12300 | 12300 | 86 |
| 575 | 20231215 | 093400 | 305933940 | 12330 | 12330 | 12330 | 12330 | 144 |
| 576 | 20231215 | 093300 | 304158420 | 12340 | 12340 | 12340 | 12340 | 44 |
| 577 | 20231215 | 093200 | 303615460 | 12330 | 12330 | 12340 | 12330 | 122 |
| 578 | 20231215 | 093100 | 302110770 | 12290 | 12290 | 12290 | 12290 | 1 |
| 579 | 20231215 | 093000 | 302098480 | 12290 | 12300 | 12300 | 12290 | 195 |
| 580 | 20231215 | 092900 | 299701450 | 12290 | 12310 | 12340 | 12290 | 620 |
| 581 | 20231215 | 092800 | 292079520 | 12310 | 12330 | 12330 | 12310 | 200 |
| 582 | 20231215 | 092700 | 289617280 | 12310 | 12310 | 12310 | 12310 | 1 |
| 583 | 20231215 | 092600 | 289604970 | 12310 | 12370 | 12370 | 12310 | 562 |
| 584 | 20231215 | 092500 | 282674650 | 12390 | 12390 | 12390 | 12390 | 78 |
| 585 | 20231215 | 092400 | 281708230 | 12380 | 12400 | 12400 | 12360 | 173 |
| 586 | 20231215 | 092300 | 279565850 | 12400 | 12310 | 12400 | 12310 | 578 |
| 587 | 20231215 | 092200 | 272412070 | 12310 | 12310 | 12310 | 12310 | 409 |
| 588 | 20231215 | 092100 | 267377280 | 12290 | 12300 | 12310 | 12290 | 360 |
| 589 | 20231215 | 092000 | 262948550 | 12290 | 12330 | 12360 | 12290 | 324 |
| 590 | 20231215 | 091900 | 258949410 | 12330 | 12350 | 12360 | 12290 | 517 |
| 591 | 20231215 | 091800 | 252577730 | 12350 | 12360 | 12360 | 12310 | 395 |
| 592 | 20231215 | 091700 | 247698280 | 12340 | 12340 | 12340 | 12310 | 166 |
| 593 | 20231215 | 091600 | 245649910 | 12350 | 12360 | 12370 | 12350 | 87 |
| 594 | 20231215 | 091500 | 244574540 | 12360 | 12370 | 12370 | 12360 | 315 |
| 595 | 20231215 | 091400 | 240680660 | 12370 | 12360 | 12370 | 12360 | 2297 |
| 596 | 20231215 | 091300 | 212270230 | 12360 | 12350 | 12360 | 12300 | 482 |
| 597 | 20231215 | 091200 | 206334020 | 12300 | 12300 | 12300 | 12300 | 79 |
| 598 | 20231215 | 091100 | 205362320 | 12300 | 12300 | 12300 | 12300 | 90 |
| 599 | 20231215 | 091000 | 204255320 | 12300 | 12310 | 12310 | 12290 | 158 |
| 600 | 20231215 | 090900 | 202311230 | 12290 | 12290 | 12290 | 12290 | 0 |
| 601 | 20231215 | 090800 | 202311230 | 12290 | 12280 | 12330 | 12280 | 252 |
| 602 | 20231215 | 090700 | 199214630 | 12260 | 12340 | 12370 | 12260 | 1190 |
| 603 | 20231215 | 090600 | 184530180 | 12300 | 12240 | 12350 | 12240 | 2543 |
| 604 | 20231215 | 090500 | 153330540 | 12240 | 12250 | 12250 | 12200 | 129 |
| 605 | 20231215 | 090400 | 151751500 | 12250 | 12270 | 12270 | 12190 | 2654 |
| 606 | 20231215 | 090300 | 119351240 | 12210 | 12290 | 12300 | 12200 | 2282 |
| 607 | 20231215 | 090200 | 91393370 | 12300 | 12200 | 12300 | 12200 | 2086 |
| 608 | 20231215 | 090100 | 65752960 | 12220 | 12250 | 12300 | 12200 | 2123 |
| 609 | 20231215 | 090000 | 39791600 | 12250 | 12250 | 12330 | 12250 | 3246 |