31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 192600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 3246 |
| 3 | 20231212 | 192500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 4 | 20231212 | 192400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 5 | 20231212 | 192300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 6 | 20231212 | 192200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 7 | 20231212 | 192100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 8 | 20231212 | 192000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 9 | 20231212 | 191900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 10 | 20231212 | 191800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 11 | 20231212 | 191700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 12 | 20231212 | 191600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 13 | 20231212 | 191500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 14 | 20231212 | 191400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 15 | 20231212 | 191300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 16 | 20231212 | 191200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 17 | 20231212 | 191100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 18 | 20231212 | 191000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 19 | 20231212 | 190900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 20 | 20231212 | 190800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 21 | 20231212 | 190700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 22 | 20231212 | 190600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 23 | 20231212 | 190500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 24 | 20231212 | 190400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 25 | 20231212 | 190300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 26 | 20231212 | 190200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 27 | 20231212 | 190100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 28 | 20231212 | 190000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 29 | 20231212 | 185900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 30 | 20231212 | 185800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 31 | 20231212 | 185700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 32 | 20231212 | 185600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 3246 |
| 33 | 20231212 | 185500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 34 | 20231212 | 185400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 35 | 20231212 | 185300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 36 | 20231212 | 185200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 37 | 20231212 | 185100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 38 | 20231212 | 185000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 39 | 20231212 | 184900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 40 | 20231212 | 184800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 41 | 20231212 | 184700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 42 | 20231212 | 184600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 43 | 20231212 | 184500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 44 | 20231212 | 184400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 45 | 20231212 | 184300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 46 | 20231212 | 184200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 47 | 20231212 | 184100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 48 | 20231212 | 184000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 49 | 20231212 | 183900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 50 | 20231212 | 183800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 51 | 20231212 | 183700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 52 | 20231212 | 183600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 53 | 20231212 | 183500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 54 | 20231212 | 183400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 55 | 20231212 | 183300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 56 | 20231212 | 183200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 57 | 20231212 | 183100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 58 | 20231212 | 183000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 59 | 20231212 | 182900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 60 | 20231212 | 182800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 61 | 20231212 | 182700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 62 | 20231212 | 182600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 3246 |
| 63 | 20231212 | 182500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 64 | 20231212 | 182400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 65 | 20231212 | 182300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 66 | 20231212 | 182200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 67 | 20231212 | 182100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 68 | 20231212 | 182000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 69 | 20231212 | 181900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 70 | 20231212 | 181800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 71 | 20231212 | 181700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 72 | 20231212 | 181600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 73 | 20231212 | 181500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 74 | 20231212 | 181400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 75 | 20231212 | 181300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 76 | 20231212 | 181200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 77 | 20231212 | 181100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 78 | 20231212 | 181000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 79 | 20231212 | 180900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 80 | 20231212 | 180800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 81 | 20231212 | 180700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 82 | 20231212 | 180600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 83 | 20231212 | 180500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 84 | 20231212 | 180400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 85 | 20231212 | 180300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 86 | 20231212 | 180200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 87 | 20231212 | 180100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 88 | 20231212 | 180000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 89 | 20231212 | 175900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 90 | 20231212 | 175800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 91 | 20231212 | 175700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 92 | 20231212 | 175600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 3246 |
| 93 | 20231212 | 175500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 94 | 20231212 | 175400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 95 | 20231212 | 175300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 96 | 20231212 | 175200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 97 | 20231212 | 175100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 98 | 20231212 | 175000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 99 | 20231212 | 174900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 100 | 20231212 | 174800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 101 | 20231212 | 174700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 102 | 20231212 | 174600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 103 | 20231212 | 174500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 104 | 20231212 | 174400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 105 | 20231212 | 174300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 106 | 20231212 | 174200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 107 | 20231212 | 174100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 108 | 20231212 | 174000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 109 | 20231212 | 173900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 110 | 20231212 | 173800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 111 | 20231212 | 173700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 112 | 20231212 | 173600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 113 | 20231212 | 173500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 114 | 20231212 | 173400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 115 | 20231212 | 173300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 116 | 20231212 | 173200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 117 | 20231212 | 173100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 118 | 20231212 | 173000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 119 | 20231212 | 172900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 120 | 20231212 | 172800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 121 | 20231212 | 172700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 122 | 20231212 | 172600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 3246 |
| 123 | 20231212 | 172500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 124 | 20231212 | 172400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 125 | 20231212 | 172300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 126 | 20231212 | 172200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 127 | 20231212 | 172100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 128 | 20231212 | 172000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 129 | 20231212 | 171900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 130 | 20231212 | 171800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 131 | 20231212 | 171700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 132 | 20231212 | 171600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 133 | 20231212 | 171500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 134 | 20231212 | 171400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 135 | 20231212 | 171300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 136 | 20231212 | 171200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 137 | 20231212 | 171100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 138 | 20231212 | 171000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 139 | 20231212 | 170900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 140 | 20231212 | 170800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 141 | 20231212 | 170700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 142 | 20231212 | 170600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 143 | 20231212 | 170500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 144 | 20231212 | 170400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 145 | 20231212 | 170300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 146 | 20231212 | 170200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 147 | 20231212 | 170100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 148 | 20231212 | 170000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 149 | 20231212 | 165900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 150 | 20231212 | 165800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 151 | 20231212 | 165700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 152 | 20231212 | 165600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 3246 |
| 153 | 20231212 | 165500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 154 | 20231212 | 165400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 155 | 20231212 | 165300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 156 | 20231212 | 165200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 157 | 20231212 | 165100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 158 | 20231212 | 165000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 159 | 20231212 | 164900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 160 | 20231212 | 164800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 161 | 20231212 | 164700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 162 | 20231212 | 164600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 163 | 20231212 | 164500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 164 | 20231212 | 164400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 165 | 20231212 | 164300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 166 | 20231212 | 164200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 167 | 20231212 | 164100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 168 | 20231212 | 164000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 169 | 20231212 | 163900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 170 | 20231212 | 163800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 171 | 20231212 | 163700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 172 | 20231212 | 163600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 173 | 20231212 | 163500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 174 | 20231212 | 163400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 175 | 20231212 | 163300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 176 | 20231212 | 163200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 177 | 20231212 | 163100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 178 | 20231212 | 163000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 179 | 20231212 | 162900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 180 | 20231212 | 162800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 181 | 20231212 | 162700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 182 | 20231212 | 162600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 3246 |
| 183 | 20231212 | 162500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 184 | 20231212 | 162400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 185 | 20231212 | 162300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 186 | 20231212 | 162200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 187 | 20231212 | 162100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 188 | 20231212 | 162000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 189 | 20231212 | 161900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 190 | 20231212 | 161800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 191 | 20231212 | 161700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 192 | 20231212 | 161600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 193 | 20231212 | 161500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 194 | 20231212 | 161400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 195 | 20231212 | 161300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 196 | 20231212 | 161200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 197 | 20231212 | 161100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 198 | 20231212 | 161000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 199 | 20231212 | 160900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 200 | 20231212 | 160800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 201 | 20231212 | 160700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 202 | 20231212 | 160600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 203 | 20231212 | 160500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 204 | 20231212 | 160400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 205 | 20231212 | 160300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 206 | 20231212 | 160200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 207 | 20231212 | 160100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 208 | 20231212 | 160000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 209 | 20231212 | 155900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 210 | 20231212 | 155800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 211 | 20231212 | 155700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 212 | 20231212 | 155600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 3246 |
| 213 | 20231212 | 155500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 214 | 20231212 | 155400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 215 | 20231212 | 155300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 216 | 20231212 | 155200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 217 | 20231212 | 155100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 218 | 20231212 | 155000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 219 | 20231212 | 154900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 220 | 20231212 | 154800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 221 | 20231212 | 154700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 222 | 20231212 | 154600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 223 | 20231212 | 154500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 224 | 20231212 | 154400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 225 | 20231212 | 154300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 226 | 20231212 | 154200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 227 | 20231212 | 154100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 228 | 20231212 | 154000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 229 | 20231212 | 153900 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 230 | 20231212 | 153800 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 231 | 20231212 | 153700 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 232 | 20231212 | 153600 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 233 | 20231212 | 153500 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 234 | 20231212 | 153400 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 235 | 20231212 | 153300 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 236 | 20231212 | 153200 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 237 | 20231212 | 153100 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 0 |
| 238 | 20231212 | 153000 | 2171471120 | 7450 | 7450 | 7450 | 7450 | 3246 |
| 239 | 20231212 | 152900 | 2147288420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 240 | 20231212 | 152800 | 2147288420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 241 | 20231212 | 152700 | 2147288420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 242 | 20231212 | 152600 | 2147288420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 243 | 20231212 | 152500 | 2147288420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 244 | 20231212 | 152400 | 2147288420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 245 | 20231212 | 152300 | 2147288420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 246 | 20231212 | 152200 | 2147288420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 247 | 20231212 | 152100 | 2147288420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 248 | 20231212 | 152000 | 2147288420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 249 | 20231212 | 151900 | 2147288420 | 7460 | 7470 | 7470 | 7460 | 210 |
| 250 | 20231212 | 151800 | 2145720580 | 7470 | 7450 | 7470 | 7440 | 763 |
| 251 | 20231212 | 151700 | 2140035960 | 7450 | 7460 | 7460 | 7450 | 76 |
| 252 | 20231212 | 151600 | 2139469210 | 7460 | 7470 | 7480 | 7460 | 1144 |
| 253 | 20231212 | 151500 | 2130922110 | 7480 | 7480 | 7480 | 7480 | 86 |
| 254 | 20231212 | 151400 | 2130278830 | 7480 | 7470 | 7480 | 7470 | 1055 |
| 255 | 20231212 | 151300 | 2122395980 | 7470 | 7460 | 7470 | 7460 | 465 |
| 256 | 20231212 | 151200 | 2118926880 | 7460 | 7460 | 7460 | 7460 | 23 |
| 257 | 20231212 | 151100 | 2118755300 | 7460 | 7460 | 7460 | 7460 | 26 |
| 258 | 20231212 | 151000 | 2118561340 | 7460 | 7470 | 7470 | 7460 | 714 |
| 259 | 20231212 | 150900 | 2113229900 | 7460 | 7460 | 7470 | 7460 | 708 |
| 260 | 20231212 | 150800 | 2107946150 | 7470 | 7450 | 7470 | 7450 | 805 |
| 261 | 20231212 | 150700 | 2101941600 | 7450 | 7450 | 7450 | 7440 | 1548 |
| 262 | 20231212 | 150600 | 2090409530 | 7460 | 7450 | 7460 | 7450 | 213 |
| 263 | 20231212 | 150500 | 2088822650 | 7450 | 7450 | 7450 | 7450 | 182 |
| 264 | 20231212 | 150400 | 2087466750 | 7450 | 7450 | 7450 | 7450 | 10 |
| 265 | 20231212 | 150300 | 2087392250 | 7450 | 7450 | 7450 | 7450 | 207 |
| 266 | 20231212 | 150200 | 2085850100 | 7450 | 7450 | 7450 | 7450 | 426 |
| 267 | 20231212 | 150100 | 2082676400 | 7470 | 7460 | 7470 | 7460 | 693 |
| 268 | 20231212 | 150000 | 2077499920 | 7460 | 7460 | 7460 | 7460 | 11 |
| 269 | 20231212 | 145900 | 2077417860 | 7450 | 7450 | 7450 | 7450 | 525 |
| 270 | 20231212 | 145800 | 2073506610 | 7450 | 7450 | 7450 | 7450 | 3 |
| 271 | 20231212 | 145700 | 2073484260 | 7460 | 7460 | 7460 | 7460 | 1314 |
| 272 | 20231212 | 145600 | 2063681820 | 7460 | 7460 | 7460 | 7460 | 1898 |
| 273 | 20231212 | 145500 | 2049522740 | 7450 | 7450 | 7450 | 7450 | 0 |
| 274 | 20231212 | 145400 | 2049522740 | 7450 | 7450 | 7450 | 7450 | 14 |
| 275 | 20231212 | 145300 | 2049418440 | 7450 | 7450 | 7450 | 7450 | 166 |
| 276 | 20231212 | 145200 | 2048181740 | 7450 | 7450 | 7450 | 7450 | 10 |
| 277 | 20231212 | 145100 | 2048107240 | 7450 | 7450 | 7450 | 7450 | 348 |
| 278 | 20231212 | 145000 | 2045514640 | 7450 | 7450 | 7450 | 7440 | 427 |
| 279 | 20231212 | 144900 | 2042333590 | 7440 | 7440 | 7440 | 7440 | 71 |
| 280 | 20231212 | 144800 | 2041805350 | 7450 | 7450 | 7450 | 7450 | 42 |
| 281 | 20231212 | 144700 | 2041492450 | 7440 | 7440 | 7440 | 7440 | 1 |
| 282 | 20231212 | 144600 | 2041485010 | 7440 | 7440 | 7440 | 7440 | 512 |
| 283 | 20231212 | 144500 | 2037675730 | 7430 | 7430 | 7430 | 7430 | 1 |
| 284 | 20231212 | 144400 | 2037668300 | 7440 | 7440 | 7440 | 7440 | 255 |
| 285 | 20231212 | 144300 | 2035771100 | 7430 | 7430 | 7430 | 7430 | 60 |
| 286 | 20231212 | 144200 | 2035325300 | 7440 | 7440 | 7440 | 7440 | 10 |
| 287 | 20231212 | 144100 | 2035250900 | 7430 | 7430 | 7430 | 7430 | 35 |
| 288 | 20231212 | 144000 | 2034990850 | 7430 | 7440 | 7440 | 7430 | 1545 |
| 289 | 20231212 | 143900 | 2023496060 | 7430 | 7430 | 7430 | 7430 | 0 |
| 290 | 20231212 | 143800 | 2023496060 | 7430 | 7430 | 7430 | 7430 | 0 |
| 291 | 20231212 | 143700 | 2023496060 | 7430 | 7430 | 7430 | 7430 | 0 |
| 292 | 20231212 | 143600 | 2023496060 | 7430 | 7420 | 7430 | 7420 | 444 |
| 293 | 20231212 | 143500 | 2020198580 | 7430 | 7430 | 7430 | 7430 | 92 |
| 294 | 20231212 | 143400 | 2019515020 | 7440 | 7440 | 7440 | 7440 | 215 |
| 295 | 20231212 | 143300 | 2017915420 | 7430 | 7430 | 7430 | 7430 | 500 |
| 296 | 20231212 | 143200 | 2014200420 | 7440 | 7430 | 7440 | 7430 | 101 |
| 297 | 20231212 | 143100 | 2013449980 | 7440 | 7440 | 7440 | 7440 | 1 |
| 298 | 20231212 | 143000 | 2013442540 | 7440 | 7450 | 7450 | 7440 | 327 |
| 299 | 20231212 | 142900 | 2011007660 | 7450 | 7450 | 7450 | 7450 | 0 |
| 300 | 20231212 | 142800 | 2011007660 | 7450 | 7450 | 7450 | 7450 | 179 |
| 301 | 20231212 | 142700 | 2009674110 | 7450 | 7440 | 7450 | 7440 | 121 |
| 302 | 20231212 | 142600 | 2008772670 | 7440 | 7430 | 7440 | 7430 | 380 |
| 303 | 20231212 | 142500 | 2005948970 | 7430 | 7430 | 7430 | 7430 | 451 |
| 304 | 20231212 | 142400 | 2002598040 | 7430 | 7450 | 7450 | 7430 | 81 |
| 305 | 20231212 | 142300 | 2001996190 | 7450 | 7430 | 7450 | 7430 | 1149 |
| 306 | 20231212 | 142200 | 1993441550 | 7420 | 7420 | 7420 | 7420 | 126 |
| 307 | 20231212 | 142100 | 1992506630 | 7410 | 7410 | 7410 | 7410 | 0 |
| 308 | 20231212 | 142000 | 1992506630 | 7410 | 7410 | 7410 | 7410 | 5 |
| 309 | 20231212 | 141900 | 1992469580 | 7400 | 7400 | 7400 | 7400 | 0 |
| 310 | 20231212 | 141800 | 1992469580 | 7400 | 7400 | 7400 | 7400 | 487 |
| 311 | 20231212 | 141700 | 1988865780 | 7410 | 7410 | 7410 | 7410 | 347 |
| 312 | 20231212 | 141600 | 1986294510 | 7410 | 7410 | 7410 | 7410 | 509 |
| 313 | 20231212 | 141500 | 1982522820 | 7420 | 7430 | 7430 | 7420 | 217 |
| 314 | 20231212 | 141400 | 1980912170 | 7430 | 7430 | 7430 | 7430 | 0 |
| 315 | 20231212 | 141300 | 1980912170 | 7430 | 7430 | 7430 | 7430 | 0 |
| 316 | 20231212 | 141200 | 1980912170 | 7430 | 7430 | 7430 | 7430 | 49 |
| 317 | 20231212 | 141100 | 1980548100 | 7420 | 7420 | 7420 | 7420 | 0 |
| 318 | 20231212 | 141000 | 1980548100 | 7420 | 7420 | 7420 | 7420 | 2040 |
| 319 | 20231212 | 140900 | 1965411300 | 7410 | 7420 | 7420 | 7410 | 2463 |
| 320 | 20231212 | 140800 | 1947156020 | 7420 | 7420 | 7420 | 7420 | 103 |
| 321 | 20231212 | 140700 | 1946391760 | 7420 | 7430 | 7430 | 7420 | 512 |
| 322 | 20231212 | 140600 | 1942587720 | 7400 | 7390 | 7400 | 7390 | 2825 |
| 323 | 20231212 | 140500 | 1921710770 | 7390 | 7380 | 7390 | 7380 | 225 |
| 324 | 20231212 | 140400 | 1920050060 | 7380 | 7390 | 7390 | 7380 | 515 |
| 325 | 20231212 | 140300 | 1916249260 | 7380 | 7380 | 7380 | 7380 | 0 |
| 326 | 20231212 | 140200 | 1916249260 | 7380 | 7380 | 7380 | 7380 | 2349 |
| 327 | 20231212 | 140100 | 1898913640 | 7380 | 7400 | 7400 | 7380 | 1459 |
| 328 | 20231212 | 140000 | 1888132660 | 7400 | 7420 | 7420 | 7400 | 1575 |
| 329 | 20231212 | 135900 | 1876475600 | 7430 | 7410 | 7430 | 7410 | 51 |
| 330 | 20231212 | 135800 | 1876097670 | 7430 | 7430 | 7430 | 7430 | 0 |
| 331 | 20231212 | 135700 | 1876097670 | 7430 | 7430 | 7430 | 7430 | 0 |
| 332 | 20231212 | 135600 | 1876097670 | 7430 | 7430 | 7430 | 7430 | 0 |
| 333 | 20231212 | 135500 | 1876097670 | 7430 | 7430 | 7430 | 7430 | 0 |
| 334 | 20231212 | 135400 | 1876097670 | 7430 | 7420 | 7430 | 7420 | 716 |
| 335 | 20231212 | 135300 | 1870783050 | 7420 | 7420 | 7420 | 7420 | 10 |
| 336 | 20231212 | 135200 | 1870708850 | 7420 | 7420 | 7420 | 7420 | 343 |
| 337 | 20231212 | 135100 | 1868163790 | 7420 | 7420 | 7420 | 7420 | 80 |
| 338 | 20231212 | 135000 | 1867570190 | 7420 | 7420 | 7420 | 7420 | 731 |
| 339 | 20231212 | 134900 | 1862146170 | 7420 | 7420 | 7420 | 7420 | 0 |
| 340 | 20231212 | 134800 | 1862146170 | 7420 | 7420 | 7430 | 7420 | 125 |
| 341 | 20231212 | 134700 | 1861218530 | 7430 | 7430 | 7430 | 7430 | 45 |
| 342 | 20231212 | 134600 | 1860884180 | 7430 | 7430 | 7430 | 7430 | 219 |
| 343 | 20231212 | 134500 | 1859257010 | 7430 | 7430 | 7430 | 7430 | 69 |
| 344 | 20231212 | 134400 | 1858744340 | 7430 | 7430 | 7430 | 7430 | 0 |
| 345 | 20231212 | 134300 | 1858744340 | 7430 | 7430 | 7430 | 7430 | 1 |
| 346 | 20231212 | 134200 | 1858736910 | 7430 | 7440 | 7440 | 7430 | 602 |
| 347 | 20231212 | 134100 | 1854263250 | 7440 | 7440 | 7440 | 7440 | 0 |
| 348 | 20231212 | 134000 | 1854263250 | 7440 | 7430 | 7440 | 7430 | 939 |
| 349 | 20231212 | 133900 | 1847286400 | 7440 | 7440 | 7440 | 7430 | 339 |
| 350 | 20231212 | 133800 | 1844766290 | 7440 | 7440 | 7440 | 7440 | 500 |
| 351 | 20231212 | 133700 | 1841046290 | 7440 | 7440 | 7440 | 7430 | 768 |
| 352 | 20231212 | 133600 | 1835339980 | 7450 | 7460 | 7460 | 7450 | 1263 |
| 353 | 20231212 | 133500 | 1825930490 | 7460 | 7460 | 7460 | 7460 | 227 |
| 354 | 20231212 | 133400 | 1824237070 | 7460 | 7470 | 7470 | 7460 | 8 |
| 355 | 20231212 | 133300 | 1824177340 | 7470 | 7460 | 7470 | 7460 | 219 |
| 356 | 20231212 | 133200 | 1822542100 | 7470 | 7470 | 7470 | 7470 | 0 |
| 357 | 20231212 | 133100 | 1822542100 | 7470 | 7460 | 7470 | 7460 | 113 |
| 358 | 20231212 | 133000 | 1821699030 | 7460 | 7460 | 7460 | 7460 | 170 |
| 359 | 20231212 | 132900 | 1820430830 | 7470 | 7450 | 7470 | 7450 | 122 |
| 360 | 20231212 | 132800 | 1819521490 | 7450 | 7460 | 7460 | 7450 | 155 |
| 361 | 20231212 | 132700 | 1818366690 | 7460 | 7460 | 7460 | 7460 | 1 |
| 362 | 20231212 | 132600 | 1818359230 | 7460 | 7470 | 7470 | 7460 | 160 |
| 363 | 20231212 | 132500 | 1817165430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 364 | 20231212 | 132400 | 1817165430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 365 | 20231212 | 132300 | 1817165430 | 7470 | 7470 | 7470 | 7470 | 500 |
| 366 | 20231212 | 132200 | 1813430430 | 7470 | 7480 | 7480 | 7470 | 7 |
| 367 | 20231212 | 132100 | 1813378120 | 7480 | 7450 | 7480 | 7450 | 146 |
| 368 | 20231212 | 132000 | 1812287390 | 7450 | 7480 | 7480 | 7450 | 105 |
| 369 | 20231212 | 131900 | 1811504110 | 7480 | 7480 | 7480 | 7480 | 0 |
| 370 | 20231212 | 131800 | 1811504110 | 7480 | 7480 | 7480 | 7480 | 0 |
| 371 | 20231212 | 131700 | 1811504110 | 7480 | 7460 | 7480 | 7460 | 338 |
| 372 | 20231212 | 131600 | 1808975910 | 7450 | 7450 | 7450 | 7450 | 49 |
| 373 | 20231212 | 131500 | 1808610860 | 7450 | 7450 | 7450 | 7450 | 2 |
| 374 | 20231212 | 131400 | 1808595960 | 7450 | 7450 | 7450 | 7450 | 10 |
| 375 | 20231212 | 131300 | 1808521460 | 7450 | 7450 | 7450 | 7450 | 135 |
| 376 | 20231212 | 131200 | 1807515710 | 7440 | 7440 | 7440 | 7440 | 310 |
| 377 | 20231212 | 131100 | 1805209310 | 7450 | 7450 | 7450 | 7450 | 10 |
| 378 | 20231212 | 131000 | 1805134810 | 7450 | 7450 | 7450 | 7450 | 55 |
| 379 | 20231212 | 130900 | 1804725060 | 7440 | 7440 | 7450 | 7440 | 257 |
| 380 | 20231212 | 130800 | 1802812940 | 7450 | 7450 | 7450 | 7450 | 101 |
| 381 | 20231212 | 130700 | 1802060490 | 7440 | 7440 | 7440 | 7440 | 333 |
| 382 | 20231212 | 130600 | 1799582970 | 7440 | 7440 | 7440 | 7440 | 1604 |
| 383 | 20231212 | 130500 | 1787649210 | 7430 | 7420 | 7430 | 7420 | 106 |
| 384 | 20231212 | 130400 | 1786861640 | 7410 | 7410 | 7410 | 7410 | 27 |
| 385 | 20231212 | 130300 | 1786661570 | 7430 | 7430 | 7430 | 7400 | 1180 |
| 386 | 20231212 | 130200 | 1777917630 | 7430 | 7430 | 7440 | 7430 | 180 |
| 387 | 20231212 | 130100 | 1776580210 | 7420 | 7420 | 7420 | 7410 | 765 |
| 388 | 20231212 | 130000 | 1770910820 | 7420 | 7430 | 7430 | 7420 | 17 |
| 389 | 20231212 | 125900 | 1770784630 | 7430 | 7430 | 7430 | 7430 | 113 |
| 390 | 20231212 | 125800 | 1769945040 | 7420 | 7430 | 7430 | 7420 | 171 |
| 391 | 20231212 | 125700 | 1768675380 | 7440 | 7450 | 7450 | 7440 | 277 |
| 392 | 20231212 | 125600 | 1766612790 | 7460 | 7460 | 7460 | 7460 | 22 |
| 393 | 20231212 | 125500 | 1766448670 | 7460 | 7450 | 7460 | 7450 | 420 |
| 394 | 20231212 | 125400 | 1763319470 | 7450 | 7450 | 7450 | 7450 | 47 |
| 395 | 20231212 | 125300 | 1762969320 | 7450 | 7460 | 7460 | 7450 | 1398 |
| 396 | 20231212 | 125200 | 1752551150 | 7460 | 7490 | 7490 | 7460 | 844 |
| 397 | 20231212 | 125100 | 1746246750 | 7490 | 7490 | 7490 | 7480 | 1509 |
| 398 | 20231212 | 125000 | 1734944850 | 7490 | 7500 | 7500 | 7490 | 108 |
| 399 | 20231212 | 124900 | 1734134900 | 7510 | 7510 | 7510 | 7510 | 100 |
| 400 | 20231212 | 124800 | 1733383900 | 7510 | 7510 | 7510 | 7510 | 1027 |
| 401 | 20231212 | 124700 | 1725671130 | 7510 | 7520 | 7520 | 7510 | 495 |
| 402 | 20231212 | 124600 | 1721949460 | 7520 | 7520 | 7520 | 7520 | 48 |
| 403 | 20231212 | 124500 | 1721588500 | 7530 | 7530 | 7540 | 7530 | 200 |
| 404 | 20231212 | 124400 | 1720082400 | 7520 | 7510 | 7530 | 7510 | 2157 |
| 405 | 20231212 | 124300 | 1703859070 | 7510 | 7500 | 7510 | 7500 | 519 |
| 406 | 20231212 | 124200 | 1699966420 | 7510 | 7510 | 7510 | 7510 | 107 |
| 407 | 20231212 | 124100 | 1699162850 | 7510 | 7510 | 7510 | 7510 | 117 |
| 408 | 20231212 | 124000 | 1698284180 | 7520 | 7510 | 7530 | 7510 | 2641 |
| 409 | 20231212 | 123900 | 1678419460 | 7520 | 7500 | 7520 | 7500 | 791 |
| 410 | 20231212 | 123800 | 1672476620 | 7500 | 7500 | 7500 | 7500 | 1930 |
| 411 | 20231212 | 123700 | 1658001620 | 7500 | 7490 | 7500 | 7490 | 112 |
| 412 | 20231212 | 123600 | 1657161740 | 7490 | 7490 | 7490 | 7490 | 268 |
| 413 | 20231212 | 123500 | 1655154420 | 7490 | 7480 | 7490 | 7480 | 79 |
| 414 | 20231212 | 123400 | 1654562780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 415 | 20231212 | 123300 | 1654562780 | 7480 | 7480 | 7480 | 7480 | 191 |
| 416 | 20231212 | 123200 | 1653134100 | 7480 | 7480 | 7480 | 7480 | 201 |
| 417 | 20231212 | 123100 | 1651630620 | 7480 | 7480 | 7480 | 7480 | 167 |
| 418 | 20231212 | 123000 | 1650381460 | 7480 | 7500 | 7500 | 7480 | 201 |
| 419 | 20231212 | 122900 | 1648877960 | 7490 | 7490 | 7490 | 7490 | 451 |
| 420 | 20231212 | 122800 | 1645499970 | 7490 | 7490 | 7490 | 7480 | 788 |
| 421 | 20231212 | 122700 | 1639602370 | 7490 | 7490 | 7500 | 7490 | 29 |
| 422 | 20231212 | 122600 | 1639384900 | 7490 | 7490 | 7490 | 7490 | 316 |
| 423 | 20231212 | 122500 | 1637018060 | 7490 | 7490 | 7490 | 7490 | 15 |
| 424 | 20231212 | 122400 | 1636905710 | 7490 | 7490 | 7490 | 7490 | 100 |
| 425 | 20231212 | 122300 | 1636156710 | 7490 | 7500 | 7500 | 7490 | 124 |
| 426 | 20231212 | 122200 | 1635227940 | 7490 | 7490 | 7490 | 7490 | 0 |
| 427 | 20231212 | 122100 | 1635227940 | 7490 | 7510 | 7510 | 7490 | 202 |
| 428 | 20231212 | 122000 | 1633714700 | 7510 | 7490 | 7510 | 7490 | 1040 |
| 429 | 20231212 | 121900 | 1625914670 | 7500 | 7500 | 7500 | 7490 | 597 |
| 430 | 20231212 | 121800 | 1621439180 | 7500 | 7510 | 7510 | 7500 | 347 |
| 431 | 20231212 | 121700 | 1618835220 | 7500 | 7500 | 7500 | 7500 | 25 |
| 432 | 20231212 | 121600 | 1618647720 | 7510 | 7510 | 7510 | 7510 | 128 |
| 433 | 20231212 | 121500 | 1617686440 | 7490 | 7510 | 7520 | 7490 | 2333 |
| 434 | 20231212 | 121400 | 1600183380 | 7500 | 7500 | 7510 | 7500 | 854 |
| 435 | 20231212 | 121300 | 1593775810 | 7510 | 7530 | 7530 | 7510 | 1338 |
| 436 | 20231212 | 121200 | 1583715550 | 7530 | 7530 | 7530 | 7530 | 742 |
| 437 | 20231212 | 121100 | 1578128290 | 7530 | 7530 | 7540 | 7530 | 354 |
| 438 | 20231212 | 121000 | 1575462650 | 7540 | 7540 | 7540 | 7540 | 334 |
| 439 | 20231212 | 120900 | 1572944290 | 7540 | 7530 | 7540 | 7520 | 436 |
| 440 | 20231212 | 120800 | 1569660660 | 7530 | 7540 | 7540 | 7530 | 186 |
| 441 | 20231212 | 120700 | 1568260070 | 7540 | 7540 | 7540 | 7540 | 10 |
| 442 | 20231212 | 120600 | 1568184670 | 7540 | 7540 | 7540 | 7540 | 312 |
| 443 | 20231212 | 120500 | 1565832190 | 7550 | 7560 | 7560 | 7530 | 1526 |
| 444 | 20231212 | 120400 | 1554313900 | 7560 | 7550 | 7560 | 7550 | 436 |
| 445 | 20231212 | 120300 | 1551020900 | 7550 | 7550 | 7550 | 7540 | 1422 |
| 446 | 20231212 | 120200 | 1540285450 | 7550 | 7540 | 7550 | 7540 | 227 |
| 447 | 20231212 | 120100 | 1538572170 | 7530 | 7560 | 7560 | 7530 | 1412 |
| 448 | 20231212 | 120000 | 1527913660 | 7570 | 7580 | 7580 | 7570 | 2716 |
| 449 | 20231212 | 115900 | 1507336670 | 7570 | 7560 | 7580 | 7560 | 2561 |
| 450 | 20231212 | 115800 | 1487949370 | 7570 | 7540 | 7570 | 7540 | 3074 |
| 451 | 20231212 | 115700 | 1464717970 | 7540 | 7540 | 7560 | 7540 | 5593 |
| 452 | 20231212 | 115600 | 1422486540 | 7540 | 7520 | 7540 | 7520 | 2606 |
| 453 | 20231212 | 115500 | 1402854670 | 7520 | 7520 | 7520 | 7510 | 779 |
| 454 | 20231212 | 115400 | 1396996790 | 7520 | 7520 | 7520 | 7520 | 524 |
| 455 | 20231212 | 115300 | 1393056310 | 7520 | 7520 | 7520 | 7520 | 400 |
| 456 | 20231212 | 115200 | 1390048310 | 7520 | 7510 | 7520 | 7510 | 604 |
| 457 | 20231212 | 115100 | 1385510250 | 7510 | 7520 | 7520 | 7510 | 138 |
| 458 | 20231212 | 115000 | 1384473040 | 7520 | 7520 | 7520 | 7520 | 712 |
| 459 | 20231212 | 114900 | 1379118800 | 7520 | 7520 | 7520 | 7520 | 410 |
| 460 | 20231212 | 114800 | 1376035600 | 7530 | 7520 | 7530 | 7510 | 4748 |
| 461 | 20231212 | 114700 | 1340305650 | 7510 | 7510 | 7510 | 7500 | 1759 |
| 462 | 20231212 | 114600 | 1327099600 | 7500 | 7480 | 7510 | 7480 | 4258 |
| 463 | 20231212 | 114500 | 1295187600 | 7480 | 7480 | 7480 | 7480 | 187 |
| 464 | 20231212 | 114400 | 1293788840 | 7480 | 7480 | 7480 | 7480 | 516 |
| 465 | 20231212 | 114300 | 1289929160 | 7480 | 7480 | 7490 | 7480 | 391 |
| 466 | 20231212 | 114200 | 1287004380 | 7480 | 7480 | 7480 | 7470 | 726 |
| 467 | 20231212 | 114100 | 1281576310 | 7480 | 7480 | 7480 | 7470 | 315 |
| 468 | 20231212 | 114000 | 1279220370 | 7480 | 7480 | 7490 | 7480 | 1124 |
| 469 | 20231212 | 113900 | 1270806170 | 7470 | 7480 | 7480 | 7470 | 101 |
| 470 | 20231212 | 113800 | 1270051320 | 7480 | 7490 | 7490 | 7480 | 943 |
| 471 | 20231212 | 113700 | 1262997670 | 7490 | 7490 | 7490 | 7480 | 511 |
| 472 | 20231212 | 113600 | 1259170340 | 7490 | 7490 | 7500 | 7490 | 614 |
| 473 | 20231212 | 113500 | 1254571470 | 7490 | 7490 | 7490 | 7490 | 351 |
| 474 | 20231212 | 113400 | 1251942480 | 7500 | 7490 | 7500 | 7490 | 415 |
| 475 | 20231212 | 113300 | 1248832850 | 7500 | 7480 | 7500 | 7470 | 4079 |
| 476 | 20231212 | 113200 | 1218293400 | 7480 | 7480 | 7480 | 7470 | 907 |
| 477 | 20231212 | 113100 | 1211517780 | 7480 | 7470 | 7480 | 7470 | 274 |
| 478 | 20231212 | 113000 | 1209470470 | 7470 | 7470 | 7470 | 7470 | 1575 |
| 479 | 20231212 | 112900 | 1197705220 | 7470 | 7460 | 7470 | 7460 | 183 |
| 480 | 20231212 | 112800 | 1196338690 | 7460 | 7450 | 7460 | 7440 | 492 |
| 481 | 20231212 | 112700 | 1192670220 | 7450 | 7450 | 7460 | 7450 | 367 |
| 482 | 20231212 | 112600 | 1189933050 | 7450 | 7450 | 7460 | 7450 | 488 |
| 483 | 20231212 | 112500 | 1186295210 | 7470 | 7450 | 7470 | 7450 | 367 |
| 484 | 20231212 | 112400 | 1183560840 | 7450 | 7440 | 7450 | 7440 | 40 |
| 485 | 20231212 | 112300 | 1183263040 | 7440 | 7440 | 7440 | 7440 | 258 |
| 486 | 20231212 | 112200 | 1181343520 | 7430 | 7450 | 7450 | 7430 | 401 |
| 487 | 20231212 | 112100 | 1178362820 | 7450 | 7460 | 7460 | 7450 | 878 |
| 488 | 20231212 | 112000 | 1171821520 | 7450 | 7460 | 7460 | 7450 | 205 |
| 489 | 20231212 | 111900 | 1170292270 | 7460 | 7440 | 7460 | 7440 | 2980 |
| 490 | 20231212 | 111800 | 1148095320 | 7430 | 7430 | 7440 | 7430 | 820 |
| 491 | 20231212 | 111700 | 1142002220 | 7420 | 7430 | 7430 | 7420 | 205 |
| 492 | 20231212 | 111600 | 1140479120 | 7430 | 7410 | 7430 | 7410 | 1054 |
| 493 | 20231212 | 111500 | 1132650630 | 7400 | 7400 | 7400 | 7400 | 3 |
| 494 | 20231212 | 111400 | 1132628430 | 7400 | 7410 | 7420 | 7400 | 877 |
| 495 | 20231212 | 111300 | 1126130890 | 7410 | 7410 | 7410 | 7410 | 550 |
| 496 | 20231212 | 111200 | 1122055390 | 7410 | 7410 | 7410 | 7410 | 0 |
| 497 | 20231212 | 111100 | 1122055390 | 7410 | 7420 | 7420 | 7410 | 46 |
| 498 | 20231212 | 111000 | 1121714470 | 7420 | 7410 | 7420 | 7410 | 865 |
| 499 | 20231212 | 110900 | 1115299820 | 7400 | 7390 | 7400 | 7390 | 913 |
| 500 | 20231212 | 110800 | 1108543700 | 7390 | 7390 | 7390 | 7390 | 49 |
| 501 | 20231212 | 110700 | 1108181590 | 7390 | 7380 | 7390 | 7380 | 40 |
| 502 | 20231212 | 110600 | 1107886340 | 7380 | 7380 | 7380 | 7380 | 400 |
| 503 | 20231212 | 110500 | 1104934340 | 7380 | 7380 | 7380 | 7380 | 0 |
| 504 | 20231212 | 110400 | 1104934340 | 7380 | 7380 | 7380 | 7380 | 50 |
| 505 | 20231212 | 110300 | 1104565340 | 7380 | 7380 | 7380 | 7380 | 411 |
| 506 | 20231212 | 110200 | 1101532160 | 7380 | 7380 | 7380 | 7350 | 402 |
| 507 | 20231212 | 110100 | 1098565430 | 7350 | 7350 | 7350 | 7350 | 0 |
| 508 | 20231212 | 110000 | 1098565430 | 7350 | 7350 | 7350 | 7350 | 0 |
| 509 | 20231212 | 105900 | 1098565430 | 7350 | 7350 | 7350 | 7350 | 1 |
| 510 | 20231212 | 105800 | 1098558080 | 7350 | 7350 | 7350 | 7350 | 0 |
| 511 | 20231212 | 105700 | 1098558080 | 7350 | 7350 | 7350 | 7350 | 0 |
| 512 | 20231212 | 105600 | 1098558080 | 7350 | 7350 | 7350 | 7350 | 0 |
| 513 | 20231212 | 105500 | 1098558080 | 7350 | 7360 | 7360 | 7350 | 687 |
| 514 | 20231212 | 105400 | 1093502030 | 7360 | 7360 | 7360 | 7360 | 345 |
| 515 | 20231212 | 105300 | 1090962830 | 7370 | 7360 | 7380 | 7360 | 235 |
| 516 | 20231212 | 105200 | 1089231170 | 7370 | 7370 | 7370 | 7370 | 2 |
| 517 | 20231212 | 105100 | 1089216430 | 7360 | 7360 | 7360 | 7360 | 553 |
| 518 | 20231212 | 105000 | 1085146350 | 7360 | 7360 | 7360 | 7360 | 0 |
| 519 | 20231212 | 104900 | 1085146350 | 7360 | 7360 | 7360 | 7360 | 10 |
| 520 | 20231212 | 104800 | 1085072750 | 7360 | 7360 | 7360 | 7360 | 101 |
| 521 | 20231212 | 104700 | 1084329390 | 7360 | 7360 | 7360 | 7360 | 5 |
| 522 | 20231212 | 104600 | 1084292590 | 7370 | 7380 | 7380 | 7370 | 437 |
| 523 | 20231212 | 104500 | 1081069780 | 7380 | 7370 | 7380 | 7370 | 15 |
| 524 | 20231212 | 104400 | 1080959090 | 7380 | 7380 | 7380 | 7380 | 302 |
| 525 | 20231212 | 104300 | 1078730330 | 7380 | 7360 | 7380 | 7360 | 763 |
| 526 | 20231212 | 104200 | 1073108130 | 7360 | 7360 | 7360 | 7350 | 163 |
| 527 | 20231212 | 104100 | 1071908800 | 7360 | 7350 | 7360 | 7350 | 122 |
| 528 | 20231212 | 104000 | 1071012030 | 7350 | 7360 | 7360 | 7350 | 287 |
| 529 | 20231212 | 103900 | 1068899850 | 7360 | 7360 | 7360 | 7360 | 394 |
| 530 | 20231212 | 103800 | 1066000010 | 7360 | 7350 | 7360 | 7350 | 629 |
| 531 | 20231212 | 103700 | 1061371130 | 7350 | 7340 | 7350 | 7340 | 50 |
| 532 | 20231212 | 103600 | 1061003880 | 7340 | 7350 | 7360 | 7340 | 2130 |
| 533 | 20231212 | 103500 | 1045360270 | 7350 | 7380 | 7380 | 7350 | 1023 |
| 534 | 20231212 | 103400 | 1037829820 | 7380 | 7380 | 7380 | 7380 | 500 |
| 535 | 20231212 | 103300 | 1034139820 | 7380 | 7380 | 7380 | 7380 | 0 |
| 536 | 20231212 | 103200 | 1034139820 | 7380 | 7380 | 7380 | 7380 | 215 |
| 537 | 20231212 | 103100 | 1032553120 | 7380 | 7380 | 7380 | 7380 | 0 |
| 538 | 20231212 | 103000 | 1032553120 | 7380 | 7400 | 7400 | 7380 | 946 |
| 539 | 20231212 | 102900 | 1025562710 | 7400 | 7400 | 7400 | 7400 | 20 |
| 540 | 20231212 | 102800 | 1025414710 | 7400 | 7400 | 7400 | 7400 | 135 |
| 541 | 20231212 | 102700 | 1024415710 | 7400 | 7410 | 7410 | 7400 | 65 |
| 542 | 20231212 | 102600 | 1023934070 | 7410 | 7390 | 7410 | 7390 | 110 |
| 543 | 20231212 | 102500 | 1023119690 | 7400 | 7410 | 7410 | 7400 | 652 |
| 544 | 20231212 | 102400 | 1018293240 | 7430 | 7430 | 7440 | 7420 | 306 |
| 545 | 20231212 | 102300 | 1016018980 | 7420 | 7390 | 7420 | 7390 | 30 |
| 546 | 20231212 | 102200 | 1015796770 | 7420 | 7390 | 7430 | 7390 | 604 |
| 547 | 20231212 | 102100 | 1011311850 | 7390 | 7400 | 7400 | 7390 | 1111 |
| 548 | 20231212 | 102000 | 1003100140 | 7400 | 7410 | 7410 | 7400 | 59 |
| 549 | 20231212 | 101900 | 1002663410 | 7410 | 7410 | 7420 | 7410 | 234 |
| 550 | 20231212 | 101800 | 1000928390 | 7410 | 7430 | 7430 | 7410 | 188 |
| 551 | 20231212 | 101700 | 999533570 | 7430 | 7410 | 7430 | 7410 | 1102 |
| 552 | 20231212 | 101600 | 991363330 | 7410 | 7410 | 7410 | 7400 | 222 |
| 553 | 20231212 | 101500 | 989718410 | 7410 | 7410 | 7410 | 7400 | 942 |
| 554 | 20231212 | 101400 | 982738620 | 7410 | 7380 | 7410 | 7380 | 696 |
| 555 | 20231212 | 101300 | 977583190 | 7370 | 7370 | 7370 | 7370 | 95 |
| 556 | 20231212 | 101200 | 976883040 | 7370 | 7370 | 7370 | 7360 | 175 |
| 557 | 20231212 | 101100 | 975593790 | 7370 | 7370 | 7370 | 7370 | 12 |
| 558 | 20231212 | 101000 | 975505350 | 7370 | 7370 | 7370 | 7370 | 2 |
| 559 | 20231212 | 100900 | 975490610 | 7360 | 7370 | 7370 | 7360 | 188 |
| 560 | 20231212 | 100800 | 974106050 | 7370 | 7370 | 7370 | 7370 | 43 |
| 561 | 20231212 | 100700 | 973789140 | 7370 | 7370 | 7370 | 7370 | 686 |
| 562 | 20231212 | 100600 | 968733320 | 7370 | 7370 | 7370 | 7370 | 10 |
| 563 | 20231212 | 100500 | 968659620 | 7390 | 7390 | 7390 | 7390 | 286 |
| 564 | 20231212 | 100400 | 966546080 | 7380 | 7380 | 7380 | 7380 | 202 |
| 565 | 20231212 | 100300 | 965055320 | 7380 | 7330 | 7380 | 7330 | 718 |
| 566 | 20231212 | 100200 | 959765140 | 7320 | 7330 | 7330 | 7320 | 354 |
| 567 | 20231212 | 100100 | 957171670 | 7330 | 7340 | 7360 | 7330 | 259 |
| 568 | 20231212 | 100000 | 955269700 | 7340 | 7340 | 7340 | 7340 | 101 |
| 569 | 20231212 | 095900 | 954528360 | 7340 | 7350 | 7350 | 7340 | 1508 |
| 570 | 20231212 | 095800 | 943450340 | 7360 | 7360 | 7360 | 7350 | 316 |
| 571 | 20231212 | 095700 | 941124780 | 7360 | 7370 | 7370 | 7360 | 1130 |
| 572 | 20231212 | 095600 | 932802980 | 7360 | 7370 | 7370 | 7360 | 924 |
| 573 | 20231212 | 095500 | 926001140 | 7360 | 7360 | 7360 | 7360 | 544 |
| 574 | 20231212 | 095400 | 921997300 | 7350 | 7360 | 7360 | 7350 | 266 |
| 575 | 20231212 | 095300 | 920040470 | 7360 | 7360 | 7360 | 7360 | 576 |
| 576 | 20231212 | 095200 | 915801110 | 7350 | 7390 | 7390 | 7340 | 3154 |
| 577 | 20231212 | 095100 | 892594760 | 7390 | 7390 | 7390 | 7390 | 63 |
| 578 | 20231212 | 095000 | 892129190 | 7390 | 7410 | 7410 | 7390 | 2179 |
| 579 | 20231212 | 094900 | 876004160 | 7420 | 7450 | 7450 | 7410 | 5615 |
| 580 | 20231212 | 094800 | 834304270 | 7450 | 7430 | 7450 | 7430 | 827 |
| 581 | 20231212 | 094700 | 828148570 | 7420 | 7430 | 7440 | 7420 | 1222 |
| 582 | 20231212 | 094600 | 819071920 | 7430 | 7420 | 7430 | 7400 | 1469 |
| 583 | 20231212 | 094500 | 808169880 | 7420 | 7400 | 7420 | 7390 | 1271 |
| 584 | 20231212 | 094400 | 798764470 | 7400 | 7390 | 7400 | 7390 | 853 |
| 585 | 20231212 | 094300 | 792460600 | 7390 | 7360 | 7390 | 7360 | 1338 |
| 586 | 20231212 | 094200 | 782599130 | 7360 | 7360 | 7370 | 7360 | 656 |
| 587 | 20231212 | 094100 | 777765420 | 7360 | 7360 | 7360 | 7360 | 75 |
| 588 | 20231212 | 094000 | 777213420 | 7360 | 7390 | 7390 | 7350 | 1259 |
| 589 | 20231212 | 093900 | 767944560 | 7370 | 7380 | 7390 | 7370 | 303 |
| 590 | 20231212 | 093800 | 765707970 | 7390 | 7400 | 7400 | 7390 | 571 |
| 591 | 20231212 | 093700 | 761488260 | 7410 | 7420 | 7420 | 7390 | 279 |
| 592 | 20231212 | 093600 | 759423840 | 7420 | 7410 | 7420 | 7400 | 1420 |
| 593 | 20231212 | 093500 | 748902490 | 7430 | 7410 | 7430 | 7410 | 2466 |
| 594 | 20231212 | 093400 | 730624110 | 7410 | 7420 | 7420 | 7410 | 467 |
| 595 | 20231212 | 093300 | 727160240 | 7430 | 7420 | 7430 | 7420 | 419 |
| 596 | 20231212 | 093200 | 724048270 | 7420 | 7410 | 7420 | 7410 | 585 |
| 597 | 20231212 | 093100 | 719707600 | 7400 | 7460 | 7460 | 7400 | 2327 |
| 598 | 20231212 | 093000 | 702447410 | 7460 | 7450 | 7470 | 7430 | 3459 |
| 599 | 20231212 | 092900 | 676704900 | 7450 | 7450 | 7470 | 7450 | 778 |
| 600 | 20231212 | 092800 | 670908720 | 7450 | 7450 | 7480 | 7440 | 645 |
| 601 | 20231212 | 092700 | 666098470 | 7450 | 7470 | 7470 | 7440 | 2829 |
| 602 | 20231212 | 092600 | 645000620 | 7480 | 7510 | 7510 | 7480 | 2105 |
| 603 | 20231212 | 092500 | 629223310 | 7510 | 7490 | 7510 | 7490 | 1457 |
| 604 | 20231212 | 092400 | 618292370 | 7500 | 7490 | 7500 | 7490 | 1195 |
| 605 | 20231212 | 092300 | 609340850 | 7490 | 7480 | 7490 | 7460 | 2405 |
| 606 | 20231212 | 092200 | 591358100 | 7480 | 7510 | 7520 | 7480 | 3079 |
| 607 | 20231212 | 092100 | 568271550 | 7520 | 7540 | 7540 | 7510 | 3327 |
| 608 | 20231212 | 092000 | 543258090 | 7540 | 7550 | 7550 | 7520 | 2928 |
| 609 | 20231212 | 091900 | 521181640 | 7530 | 7530 | 7550 | 7530 | 4876 |
| 610 | 20231212 | 091800 | 484421610 | 7530 | 7510 | 7540 | 7490 | 4236 |
| 611 | 20231212 | 091700 | 452590960 | 7500 | 7440 | 7540 | 7440 | 16838 |
| 612 | 20231212 | 091600 | 326548010 | 7420 | 7400 | 7430 | 7400 | 3378 |
| 613 | 20231212 | 091500 | 301493450 | 7400 | 7390 | 7400 | 7380 | 2530 |
| 614 | 20231212 | 091400 | 282794640 | 7400 | 7420 | 7420 | 7390 | 1948 |
| 615 | 20231212 | 091300 | 268372330 | 7410 | 7380 | 7410 | 7380 | 2515 |
| 616 | 20231212 | 091200 | 249760550 | 7390 | 7380 | 7390 | 7370 | 814 |
| 617 | 20231212 | 091100 | 243756380 | 7380 | 7380 | 7390 | 7380 | 483 |
| 618 | 20231212 | 091000 | 240191810 | 7380 | 7400 | 7400 | 7360 | 2680 |
| 619 | 20231212 | 090900 | 220427540 | 7360 | 7410 | 7420 | 7360 | 1830 |
| 620 | 20231212 | 090800 | 206888480 | 7410 | 7400 | 7410 | 7380 | 5010 |
| 621 | 20231212 | 090700 | 169860350 | 7400 | 7400 | 7410 | 7380 | 1780 |
| 622 | 20231212 | 090600 | 156689390 | 7400 | 7410 | 7410 | 7380 | 3056 |
| 623 | 20231212 | 090500 | 134076140 | 7410 | 7420 | 7440 | 7380 | 6026 |
| 624 | 20231212 | 090400 | 89431260 | 7420 | 7320 | 7420 | 7300 | 3023 |
| 625 | 20231212 | 090300 | 67208870 | 7300 | 7270 | 7300 | 7270 | 4179 |
| 626 | 20231212 | 090200 | 36787120 | 7270 | 7260 | 7270 | 7260 | 520 |
| 627 | 20231212 | 090100 | 33006930 | 7240 | 7260 | 7270 | 7240 | 2051 |
| 628 | 20231212 | 090000 | 18142060 | 7250 | 7260 | 7270 | 7250 | 1633 |